Hidrovias do Brasil S.A. (BVMF:HBSA3)
Brazil
· Delayed Price · Currency is BRL 3.790
-0.150 (-3.81%)
At close: Dec 5, 2025
Hidrovias do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.96 | 3.96 | 3.78 | 3.79 | 3.79 | -3.81% | 6,196,800 |
| Dec 4, 2025 | 3.88 | 3.97 | 3.88 | 3.94 | 3.94 | 1.29% | 1,485,800 |
| Dec 3, 2025 | 3.95 | 4.05 | 3.87 | 3.89 | 3.89 | -1.52% | 3,302,400 |
| Dec 2, 2025 | 3.84 | 3.95 | 3.84 | 3.95 | 3.95 | 2.60% | 5,055,800 |
| Dec 1, 2025 | 3.79 | 3.92 | 3.79 | 3.85 | 3.85 | 1.05% | 16,635,900 |
| Nov 28, 2025 | 3.97 | 3.97 | 3.81 | 3.81 | 3.81 | -3.79% | 1,726,400 |
| Nov 27, 2025 | 3.94 | 3.99 | 3.91 | 3.96 | 3.96 | -0.25% | 1,961,000 |
| Nov 26, 2025 | 3.80 | 4.00 | 3.77 | 3.97 | 3.97 | 4.47% | 6,528,100 |
| Nov 25, 2025 | 3.78 | 3.82 | 3.72 | 3.80 | 3.80 | - | 2,312,400 |
| Nov 24, 2025 | 3.72 | 3.85 | 3.69 | 3.80 | 3.80 | 1.88% | 2,343,800 |
| Nov 21, 2025 | 3.88 | 3.88 | 3.66 | 3.73 | 3.73 | -3.37% | 2,122,200 |
| Nov 19, 2025 | 3.91 | 3.97 | 3.83 | 3.86 | 3.86 | -2.03% | 1,417,300 |
| Nov 18, 2025 | 3.83 | 4.00 | 3.80 | 3.94 | 3.94 | 2.60% | 2,486,000 |
| Nov 17, 2025 | 3.93 | 3.96 | 3.80 | 3.84 | 3.84 | -2.29% | 2,570,200 |
| Nov 14, 2025 | 3.85 | 3.93 | 3.81 | 3.93 | 3.93 | 2.34% | 4,061,300 |
| Nov 13, 2025 | 3.97 | 3.97 | 3.83 | 3.84 | 3.84 | -2.54% | 2,447,500 |
| Nov 12, 2025 | 3.90 | 3.98 | 3.80 | 3.94 | 3.94 | 1.03% | 4,260,800 |
| Nov 11, 2025 | 4.07 | 4.24 | 3.80 | 3.90 | 3.90 | -3.23% | 12,342,400 |
| Nov 10, 2025 | 3.98 | 4.09 | 3.94 | 4.03 | 4.03 | 1.51% | 1,666,500 |
| Nov 7, 2025 | 4.00 | 4.00 | 3.87 | 3.97 | 3.97 | -0.25% | 1,624,500 |
| Nov 6, 2025 | 3.96 | 4.02 | 3.85 | 3.98 | 3.98 | 0.25% | 1,747,600 |
| Nov 5, 2025 | 3.94 | 4.00 | 3.88 | 3.97 | 3.97 | 0.76% | 1,630,200 |
| Nov 4, 2025 | 3.94 | 3.95 | 3.87 | 3.94 | 3.94 | -0.25% | 1,009,400 |
| Nov 3, 2025 | 3.93 | 3.95 | 3.85 | 3.95 | 3.95 | 1.02% | 2,056,100 |
| Oct 31, 2025 | 3.86 | 4.00 | 3.85 | 3.91 | 3.91 | 1.82% | 4,904,800 |
| Oct 30, 2025 | 3.87 | 3.88 | 3.78 | 3.84 | 3.84 | -0.78% | 2,163,800 |
| Oct 29, 2025 | 3.89 | 3.93 | 3.84 | 3.87 | 3.87 | -1.02% | 2,588,400 |
| Oct 28, 2025 | 3.96 | 4.02 | 3.88 | 3.91 | 3.91 | -2.25% | 3,151,100 |
| Oct 27, 2025 | 4.15 | 4.15 | 3.97 | 4.00 | 4.00 | -2.44% | 2,022,200 |
| Oct 24, 2025 | 4.10 | 4.19 | 4.07 | 4.10 | 4.10 | - | 9,605,400 |
| Oct 23, 2025 | 4.08 | 4.15 | 4.02 | 4.10 | 4.10 | - | 2,316,500 |
| Oct 22, 2025 | 4.06 | 4.17 | 4.04 | 4.10 | 4.10 | 0.49% | 4,511,900 |
| Oct 21, 2025 | 4.06 | 4.18 | 4.05 | 4.08 | 4.08 | 0.99% | 2,419,100 |
| Oct 20, 2025 | 3.98 | 4.20 | 3.95 | 4.04 | 4.04 | 2.02% | 6,553,200 |
| Oct 17, 2025 | 3.88 | 4.07 | 3.88 | 3.96 | 3.96 | 1.54% | 6,205,600 |
| Oct 16, 2025 | 3.87 | 3.91 | 3.73 | 3.90 | 3.90 | 1.04% | 5,928,500 |
| Oct 15, 2025 | 3.79 | 3.89 | 3.73 | 3.86 | 3.86 | 1.85% | 4,615,900 |
| Oct 14, 2025 | 3.66 | 3.80 | 3.66 | 3.79 | 3.79 | 3.84% | 3,858,800 |
| Oct 13, 2025 | 3.72 | 3.72 | 3.60 | 3.65 | 3.65 | -1.35% | 2,038,600 |
| Oct 10, 2025 | 3.65 | 3.77 | 3.63 | 3.70 | 3.70 | 1.37% | 4,167,300 |
| Oct 9, 2025 | 3.64 | 3.74 | 3.62 | 3.65 | 3.65 | - | 1,867,200 |
| Oct 8, 2025 | 3.69 | 3.69 | 3.51 | 3.65 | 3.65 | -0.82% | 3,654,100 |
| Oct 7, 2025 | 3.57 | 3.71 | 3.54 | 3.68 | 3.68 | 2.51% | 6,161,100 |
| Oct 6, 2025 | 3.48 | 3.63 | 3.42 | 3.59 | 3.59 | 3.46% | 3,807,300 |
| Oct 3, 2025 | 3.41 | 3.47 | 3.37 | 3.47 | 3.47 | 2.06% | 943,800 |
| Oct 2, 2025 | 3.38 | 3.46 | 3.35 | 3.40 | 3.40 | 0.59% | 1,643,100 |
| Oct 1, 2025 | 3.38 | 3.41 | 3.30 | 3.38 | 3.38 | 0.60% | 3,411,200 |
| Sep 30, 2025 | 3.38 | 3.40 | 3.33 | 3.36 | 3.36 | -0.30% | 824,100 |
| Sep 29, 2025 | 3.36 | 3.40 | 3.33 | 3.37 | 3.37 | 0.90% | 1,240,300 |
| Sep 26, 2025 | 3.35 | 3.39 | 3.29 | 3.34 | 3.34 | - | 1,156,800 |
| Sep 25, 2025 | 3.44 | 3.44 | 3.32 | 3.34 | 3.34 | -2.91% | 1,518,000 |
| Sep 24, 2025 | 3.46 | 3.47 | 3.38 | 3.44 | 3.44 | - | 1,358,800 |
| Sep 23, 2025 | 3.35 | 3.50 | 3.34 | 3.44 | 3.44 | 2.38% | 2,304,600 |
| Sep 22, 2025 | 3.38 | 3.38 | 3.28 | 3.36 | 3.36 | -0.30% | 1,977,100 |
| Sep 19, 2025 | 3.34 | 3.45 | 3.34 | 3.37 | 3.37 | 0.90% | 6,335,500 |
| Sep 18, 2025 | 3.35 | 3.42 | 3.34 | 3.34 | 3.34 | -1.18% | 1,201,000 |
| Sep 17, 2025 | 3.32 | 3.40 | 3.30 | 3.38 | 3.38 | 2.42% | 1,568,900 |
| Sep 16, 2025 | 3.40 | 3.43 | 3.30 | 3.30 | 3.30 | -2.65% | 2,006,700 |
| Sep 15, 2025 | 3.42 | 3.48 | 3.37 | 3.39 | 3.39 | -0.88% | 2,524,800 |
| Sep 12, 2025 | 3.41 | 3.43 | 3.34 | 3.42 | 3.42 | -0.29% | 1,849,000 |
| Sep 11, 2025 | 3.29 | 3.46 | 3.29 | 3.43 | 3.43 | 3.94% | 2,405,100 |
| Sep 10, 2025 | 3.45 | 3.45 | 3.26 | 3.30 | 3.30 | -3.23% | 4,650,400 |
| Sep 9, 2025 | 3.49 | 3.52 | 3.40 | 3.41 | 3.41 | -2.29% | 3,628,200 |
| Sep 8, 2025 | 3.61 | 3.65 | 3.48 | 3.49 | 3.49 | -1.69% | 3,115,500 |
| Sep 5, 2025 | 3.55 | 3.61 | 3.54 | 3.55 | 3.55 | -0.56% | 1,839,500 |
| Sep 4, 2025 | 3.52 | 3.61 | 3.51 | 3.57 | 3.57 | 1.71% | 2,413,100 |
| Sep 3, 2025 | 3.51 | 3.61 | 3.49 | 3.51 | 3.51 | - | 1,573,300 |
| Sep 2, 2025 | 3.56 | 3.61 | 3.51 | 3.51 | 3.51 | -2.50% | 2,907,000 |
| Sep 1, 2025 | 3.52 | 3.63 | 3.50 | 3.60 | 3.60 | 2.56% | 2,661,700 |
| Aug 29, 2025 | 3.59 | 3.65 | 3.51 | 3.51 | 3.51 | -1.96% | 9,910,900 |
| Aug 28, 2025 | 3.58 | 3.64 | 3.55 | 3.58 | 3.58 | 0.28% | 5,517,300 |
| Aug 27, 2025 | 3.51 | 3.60 | 3.43 | 3.57 | 3.57 | 2.29% | 5,369,800 |
| Aug 26, 2025 | 3.66 | 3.75 | 3.49 | 3.49 | 3.49 | -4.90% | 15,128,100 |
| Aug 25, 2025 | 3.67 | 3.73 | 3.61 | 3.67 | 3.67 | -0.54% | 3,005,600 |
| Aug 22, 2025 | 3.56 | 3.75 | 3.55 | 3.69 | 3.69 | 4.24% | 2,467,900 |
| Aug 21, 2025 | 3.63 | 3.63 | 3.51 | 3.54 | 3.54 | -1.94% | 2,488,100 |
| Aug 20, 2025 | 3.50 | 3.68 | 3.50 | 3.61 | 3.61 | 3.14% | 3,462,900 |
| Aug 19, 2025 | 3.66 | 3.68 | 3.40 | 3.50 | 3.50 | -4.89% | 3,089,600 |
| Aug 18, 2025 | 3.67 | 3.83 | 3.64 | 3.68 | 3.68 | 0.55% | 4,322,500 |
| Aug 15, 2025 | 3.75 | 3.83 | 3.64 | 3.66 | 3.66 | -1.88% | 2,617,300 |
| Aug 14, 2025 | 3.58 | 3.77 | 3.58 | 3.73 | 3.73 | 3.61% | 2,575,300 |
| Aug 13, 2025 | 3.61 | 3.84 | 3.58 | 3.60 | 3.60 | -0.83% | 3,883,000 |
| Aug 12, 2025 | 3.54 | 3.69 | 3.34 | 3.63 | 3.63 | 2.83% | 4,520,000 |
| Aug 11, 2025 | 3.59 | 3.60 | 3.44 | 3.53 | 3.53 | -1.67% | 2,435,300 |
| Aug 8, 2025 | 3.71 | 3.71 | 3.51 | 3.59 | 3.59 | -2.45% | 2,286,700 |
| Aug 7, 2025 | 3.59 | 3.70 | 3.52 | 3.68 | 3.68 | 2.79% | 2,221,500 |
| Aug 6, 2025 | 3.57 | 3.72 | 3.53 | 3.58 | 3.58 | 0.85% | 2,897,000 |
| Aug 5, 2025 | 3.59 | 3.64 | 3.50 | 3.55 | 3.55 | -0.56% | 2,176,400 |
| Aug 4, 2025 | 3.60 | 3.63 | 3.50 | 3.57 | 3.57 | -0.56% | 756,000 |
| Aug 1, 2025 | 3.55 | 3.67 | 3.51 | 3.59 | 3.59 | 1.41% | 1,792,400 |
| Jul 31, 2025 | 3.54 | 3.56 | 3.37 | 3.54 | 3.54 | -0.28% | 2,861,800 |
| Jul 30, 2025 | 3.65 | 3.70 | 3.47 | 3.55 | 3.55 | -3.01% | 2,869,800 |
| Jul 29, 2025 | 3.57 | 3.68 | 3.53 | 3.66 | 3.66 | 3.68% | 2,342,700 |
| Jul 28, 2025 | 3.75 | 3.76 | 3.51 | 3.53 | 3.53 | -5.87% | 1,939,700 |
| Jul 25, 2025 | 3.76 | 3.78 | 3.68 | 3.75 | 3.75 | -0.79% | 1,297,200 |
| Jul 24, 2025 | 3.75 | 3.80 | 3.72 | 3.78 | 3.78 | 0.27% | 2,098,500 |
| Jul 23, 2025 | 3.69 | 3.83 | 3.65 | 3.77 | 3.77 | 2.72% | 6,011,400 |
| Jul 22, 2025 | 3.72 | 3.79 | 3.66 | 3.67 | 3.67 | -0.81% | 2,468,700 |
| Jul 21, 2025 | 3.66 | 3.75 | 3.56 | 3.70 | 3.70 | 2.21% | 4,470,800 |
| Jul 18, 2025 | 3.64 | 3.69 | 3.58 | 3.62 | 3.62 | -1.09% | 2,748,700 |