HSBC Holdings plc (BVMF:H1SB34)
Brazil
· Delayed Price · Currency is BRL 109.44
-0.53 (-0.48%)
Last updated: Mar 9, 2026, 3:57 PM GMT-3
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 113.07 | 113.07 | 109.60 | 109.97 | 109.97 | -2.74% | 791 |
| Mar 5, 2026 | 113.96 | 113.96 | 112.51 | 113.07 | 113.07 | -0.20% | 803 |
| Mar 4, 2026 | 110.42 | 113.51 | 110.42 | 113.30 | 113.30 | 0.55% | 313 |
| Mar 3, 2026 | 113.50 | 113.50 | 110.40 | 112.68 | 112.68 | -2.90% | 2,414 |
| Mar 2, 2026 | 119.16 | 119.16 | 114.96 | 116.04 | 116.04 | -2.62% | 2,508 |
| Feb 27, 2026 | 122.00 | 122.00 | 118.94 | 119.16 | 119.16 | -2.33% | 480 |
| Feb 26, 2026 | 120.34 | 122.00 | 120.12 | 122.00 | 122.00 | 1.38% | 63 |
| Feb 25, 2026 | 115.50 | 121.33 | 115.50 | 120.34 | 120.34 | 6.29% | 1,217 |
| Feb 24, 2026 | 115.00 | 115.00 | 112.00 | 113.22 | 113.22 | 0.40% | 1,251 |
| Feb 23, 2026 | 114.39 | 114.39 | 112.42 | 112.77 | 112.77 | -0.76% | 265 |
| Feb 20, 2026 | 114.07 | 114.07 | 112.75 | 113.63 | 113.63 | 0.45% | 262 |
| Feb 19, 2026 | 115.20 | 115.20 | 112.60 | 113.12 | 113.12 | -1.75% | 73 |
| Feb 18, 2026 | 105.99 | 115.49 | 105.00 | 115.14 | 115.14 | 3.65% | 1,264 |
| Feb 13, 2026 | 114.05 | 114.05 | 109.00 | 111.09 | 111.09 | -1.62% | 244 |
| Feb 12, 2026 | 116.67 | 116.67 | 112.35 | 112.92 | 112.92 | -2.24% | 846 |
| Feb 11, 2026 | 116.37 | 116.64 | 115.29 | 115.51 | 115.51 | -0.97% | 91 |
| Feb 10, 2026 | 116.88 | 116.88 | 115.67 | 116.64 | 116.64 | -0.72% | 341 |
| Feb 9, 2026 | 116.63 | 117.72 | 115.19 | 117.48 | 117.48 | 1.98% | 1,069 |
| Feb 6, 2026 | 115.62 | 116.60 | 114.73 | 115.20 | 115.20 | 0.64% | 4,443 |
| Feb 5, 2026 | 115.26 | 115.62 | 113.53 | 114.47 | 114.47 | -2.41% | 492 |
| Feb 4, 2026 | 116.27 | 118.67 | 116.27 | 117.30 | 117.30 | 0.89% | 389 |
| Feb 3, 2026 | 118.72 | 118.72 | 114.97 | 116.27 | 116.27 | -1.21% | 253 |
| Feb 2, 2026 | 115.95 | 117.70 | 115.40 | 117.70 | 117.70 | 1.52% | 523 |
| Jan 30, 2026 | 115.50 | 115.94 | 114.73 | 115.94 | 115.94 | 0.96% | 449 |
| Jan 29, 2026 | 114.68 | 115.53 | 113.99 | 114.84 | 114.84 | 1.57% | 2,973 |
| Jan 28, 2026 | 112.62 | 113.49 | 111.66 | 113.07 | 113.07 | -1.63% | 2,593 |
| Jan 27, 2026 | 115.46 | 115.95 | 114.40 | 114.94 | 114.94 | 2.33% | 3,965 |
| Jan 26, 2026 | 112.42 | 112.59 | 111.63 | 112.32 | 112.32 | 0.92% | 149 |
| Jan 23, 2026 | 111.05 | 111.30 | 110.22 | 111.30 | 111.30 | 0.50% | 153 |
| Jan 22, 2026 | 111.65 | 112.29 | 110.22 | 110.75 | 110.75 | 0.19% | 236 |
| Jan 21, 2026 | 109.97 | 110.87 | 109.30 | 110.54 | 110.54 | -0.78% | 573 |
| Jan 20, 2026 | 112.11 | 112.11 | 110.66 | 111.41 | 111.41 | 0.37% | 2,111 |
| Jan 19, 2026 | 109.97 | 119.99 | 109.97 | 111.00 | 111.00 | -4.64% | 194 |
| Jan 16, 2026 | 111.23 | 116.40 | 110.55 | 116.40 | 116.40 | 4.96% | 279 |
| Jan 15, 2026 | 110.82 | 111.53 | 110.67 | 110.90 | 110.90 | 0.92% | 228 |
| Jan 14, 2026 | 110.35 | 110.54 | 109.66 | 109.89 | 109.89 | 0.21% | 772 |
| Jan 13, 2026 | 110.33 | 110.33 | 109.34 | 109.66 | 109.66 | 0.70% | 61 |
| Jan 12, 2026 | 107.78 | 109.66 | 107.78 | 108.90 | 108.90 | 1.04% | 501 |
| Jan 9, 2026 | 108.45 | 108.45 | 107.04 | 107.78 | 107.78 | -0.62% | 795 |
| Jan 8, 2026 | 109.45 | 109.45 | 107.92 | 108.45 | 108.45 | 0.08% | 79 |
| Jan 7, 2026 | 110.00 | 110.00 | 108.11 | 108.36 | 108.36 | -1.70% | 832 |
| Jan 6, 2026 | 110.00 | 111.64 | 110.00 | 110.23 | 110.23 | 0.40% | 260 |
| Jan 5, 2026 | 110.00 | 110.65 | 109.79 | 109.79 | 109.79 | 1.58% | 194 |
| Jan 2, 2026 | 109.00 | 109.77 | 108.08 | 108.08 | 108.08 | -0.84% | 801 |
| Dec 30, 2025 | 109.97 | 109.98 | 108.80 | 109.00 | 109.00 | -1.10% | 997 |
| Dec 29, 2025 | 110.00 | 110.58 | 109.78 | 110.21 | 110.21 | 0.69% | 1,046 |
| Dec 26, 2025 | 109.35 | 110.86 | 109.35 | 109.46 | 109.46 | -0.10% | 2,092 |
| Dec 23, 2025 | 111.20 | 111.20 | 109.57 | 109.57 | 109.57 | -0.47% | 580 |
| Dec 22, 2025 | 108.12 | 110.21 | 108.12 | 110.09 | 110.09 | 1.82% | 232 |
| Dec 19, 2025 | 107.62 | 108.35 | 106.81 | 108.12 | 108.12 | 1.95% | 1,243 |
| Dec 18, 2025 | 106.69 | 106.79 | 105.71 | 106.05 | 106.05 | 1.29% | 1,881 |
| Dec 17, 2025 | 105.50 | 106.54 | 104.70 | 104.70 | 104.70 | 2.88% | 297 |
| Dec 16, 2025 | 101.90 | 102.31 | 101.70 | 101.77 | 101.77 | -0.26% | 1,907 |
| Dec 15, 2025 | 101.50 | 102.41 | 101.21 | 102.04 | 102.04 | 0.72% | 2,074 |
| Dec 12, 2025 | 102.67 | 102.67 | 101.01 | 101.31 | 101.31 | -0.33% | 141 |
| Dec 11, 2025 | 99.28 | 101.65 | 99.28 | 101.65 | 101.65 | 0.34% | 1,428 |
| Dec 10, 2025 | 98.00 | 101.50 | 98.00 | 101.31 | 101.31 | 5.01% | 2,753 |
| Dec 9, 2025 | 96.99 | 97.11 | 96.10 | 96.48 | 96.48 | 0.53% | 77 |
| Dec 8, 2025 | 96.81 | 96.99 | 95.50 | 95.97 | 95.97 | -0.87% | 2,719 |
| Dec 5, 2025 | 96.17 | 97.29 | 95.29 | 96.81 | 96.81 | 1.68% | 972 |
| Dec 4, 2025 | 94.72 | 95.69 | 94.72 | 95.21 | 95.21 | -0.05% | 2,266 |
| Dec 3, 2025 | 95.40 | 95.49 | 94.72 | 95.26 | 95.26 | -0.74% | 528 |
| Dec 2, 2025 | 95.86 | 96.54 | 95.76 | 95.97 | 95.97 | 0.11% | 108 |
| Dec 1, 2025 | 94.99 | 96.15 | 94.99 | 95.86 | 95.86 | 1.77% | 842 |
| Nov 28, 2025 | 94.45 | 95.21 | 94.19 | 94.19 | 94.19 | -0.28% | 839 |
| Nov 27, 2025 | 93.42 | 94.45 | 93.21 | 94.45 | 94.45 | 0.24% | 33 |
| Nov 26, 2025 | 94.63 | 94.76 | 94.06 | 94.22 | 94.22 | 0.57% | 388 |
| Nov 25, 2025 | 92.79 | 93.91 | 92.79 | 93.69 | 93.69 | 1.20% | 2,347 |
| Nov 24, 2025 | 93.74 | 93.74 | 92.58 | 92.58 | 92.58 | -0.25% | 2,473 |
| Nov 21, 2025 | 92.41 | 93.05 | 91.62 | 92.81 | 92.81 | 0.42% | 6,736 |
| Nov 19, 2025 | 92.75 | 92.75 | 91.71 | 92.42 | 92.42 | -0.36% | 6,239 |
| Nov 18, 2025 | 92.42 | 93.51 | 92.18 | 92.75 | 92.75 | -3.09% | 1,098 |
| Nov 17, 2025 | 96.29 | 96.29 | 94.60 | 95.71 | 95.71 | 0.40% | 4,387 |
| Nov 14, 2025 | 96.00 | 96.39 | 95.31 | 95.33 | 95.33 | -1.83% | 4,650 |
| Nov 13, 2025 | 97.49 | 97.99 | 97.11 | 97.11 | 97.11 | -0.39% | 1,116 |
| Nov 12, 2025 | 95.80 | 97.50 | 95.80 | 97.49 | 97.49 | 1.77% | 196 |
| Nov 11, 2025 | 95.56 | 95.98 | 95.29 | 95.79 | 95.79 | -0.20% | 1,057 |
| Nov 10, 2025 | 94.98 | 96.17 | 94.98 | 95.98 | 95.98 | 1.05% | 2,128 |
| Nov 7, 2025 | 94.52 | 95.07 | 93.97 | 94.98 | 94.98 | -0.24% | 4,084 |
| Nov 6, 2025 | 95.68 | 98.97 | 94.75 | 95.21 | 95.21 | -0.49% | 3,963 |
| Nov 5, 2025 | 93.81 | 97.50 | 89.12 | 95.68 | 95.02 | 1.96% | 1,336 |
| Nov 4, 2025 | 93.50 | 96.00 | 93.50 | 93.84 | 93.19 | -0.78% | 3,193 |
| Nov 3, 2025 | 96.00 | 96.00 | 93.60 | 94.58 | 93.93 | 0.10% | 2,316 |
| Oct 31, 2025 | 94.00 | 94.49 | 93.48 | 94.49 | 93.84 | -0.30% | 323 |
| Oct 30, 2025 | 94.60 | 95.10 | 94.31 | 94.77 | 94.12 | 0.10% | 275 |
| Oct 29, 2025 | 90.41 | 95.03 | 90.41 | 94.68 | 94.03 | 4.75% | 1,731 |
| Oct 28, 2025 | 90.60 | 94.50 | 90.39 | 90.39 | 89.77 | 0.01% | 1,631 |
| Oct 27, 2025 | 90.39 | 90.39 | 89.38 | 90.38 | 89.76 | -0.03% | 660 |
| Oct 24, 2025 | 88.01 | 90.44 | 88.01 | 90.41 | 89.79 | 1.36% | 1,470 |
| Oct 23, 2025 | 90.00 | 90.02 | 89.11 | 89.20 | 88.59 | -0.68% | 2,781 |
| Oct 22, 2025 | 89.60 | 89.90 | 89.38 | 89.81 | 89.19 | 1.60% | 460 |
| Oct 21, 2025 | 89.65 | 89.81 | 88.40 | 88.40 | 87.79 | -0.69% | 772 |
| Oct 20, 2025 | 88.14 | 89.01 | 87.50 | 89.01 | 88.40 | -0.98% | 247 |
| Oct 17, 2025 | 89.91 | 89.91 | 87.80 | 89.89 | 89.27 | -0.01% | 488 |
| Oct 16, 2025 | 90.91 | 91.00 | 89.90 | 89.90 | 89.28 | -0.79% | 810 |
| Oct 15, 2025 | 92.15 | 92.15 | 90.30 | 90.62 | 90.00 | -1.01% | 1,570 |
| Oct 14, 2025 | 91.36 | 91.97 | 91.35 | 91.54 | 90.91 | 0.89% | 3,891 |
| Oct 13, 2025 | 90.75 | 91.25 | 90.28 | 90.73 | 90.10 | -0.02% | 1,664 |
| Oct 10, 2025 | 90.59 | 91.82 | 89.97 | 90.75 | 90.12 | 0.18% | 1,116 |
| Oct 9, 2025 | 95.00 | 95.00 | 90.20 | 90.59 | 89.97 | -5.39% | 8,599 |