Hidrovias do Brasil S.A. (BVMF:HBSA3)
Brazil
· Delayed Price · Currency is BRL 3.320
+0.040 (1.22%)
Apr 29, 2026, 11:21 AM GMT-3
Hidrovias do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.28 | 3.31 | 3.25 | 3.28 | 3.28 | -0.91% | 2,650,600 |
| Apr 27, 2026 | 3.31 | 3.33 | 3.27 | 3.31 | 3.31 | -0.60% | 2,882,400 |
| Apr 24, 2026 | 3.41 | 3.41 | 3.31 | 3.33 | 3.33 | -2.06% | 3,700,300 |
| Apr 23, 2026 | 3.42 | 3.47 | 3.35 | 3.40 | 3.40 | -0.58% | 2,998,800 |
| Apr 22, 2026 | 3.67 | 3.67 | 3.41 | 3.42 | 3.42 | -6.81% | 3,353,200 |
| Apr 20, 2026 | 3.81 | 3.81 | 3.57 | 3.67 | 3.67 | -2.91% | 3,552,400 |
| Apr 17, 2026 | 3.86 | 3.91 | 3.78 | 3.78 | 3.78 | -1.82% | 1,472,700 |
| Apr 16, 2026 | 3.98 | 3.98 | 3.80 | 3.85 | 3.85 | -3.02% | 1,055,200 |
| Apr 15, 2026 | 4.01 | 4.06 | 3.97 | 3.97 | 3.97 | -1.00% | 452,600 |
| Apr 14, 2026 | 4.06 | 4.14 | 4.01 | 4.01 | 4.01 | -1.23% | 830,100 |
| Apr 13, 2026 | 3.99 | 4.07 | 3.92 | 4.06 | 4.06 | 1.50% | 1,534,400 |
| Apr 10, 2026 | 3.97 | 4.00 | 3.93 | 4.00 | 4.00 | 0.25% | 2,222,600 |
| Apr 9, 2026 | 3.89 | 3.99 | 3.89 | 3.99 | 3.99 | 2.57% | 4,318,300 |
| Apr 8, 2026 | 3.88 | 4.05 | 3.88 | 3.89 | 3.89 | 1.30% | 1,455,600 |
| Apr 7, 2026 | 3.95 | 3.95 | 3.77 | 3.84 | 3.84 | -2.04% | 1,042,600 |
| Apr 6, 2026 | 4.03 | 4.08 | 3.92 | 3.92 | 3.92 | -2.73% | 1,192,500 |
| Apr 2, 2026 | 4.01 | 4.14 | 4.00 | 4.03 | 4.03 | -1.71% | 1,453,800 |
| Apr 1, 2026 | 4.08 | 4.20 | 4.07 | 4.10 | 4.10 | 0.49% | 2,113,900 |
| Mar 31, 2026 | 4.04 | 4.10 | 3.98 | 4.08 | 4.08 | 2.77% | 1,924,400 |
| Mar 30, 2026 | 3.95 | 4.04 | 3.94 | 3.97 | 3.97 | 0.51% | 1,156,900 |
| Mar 27, 2026 | 4.08 | 4.08 | 3.94 | 3.95 | 3.95 | -3.19% | 1,000,600 |
| Mar 26, 2026 | 4.16 | 4.16 | 4.05 | 4.08 | 4.08 | -1.69% | 1,087,400 |
| Mar 25, 2026 | 3.98 | 4.18 | 3.98 | 4.15 | 4.15 | 2.72% | 1,762,000 |
| Mar 24, 2026 | 3.93 | 4.04 | 3.87 | 4.04 | 4.04 | 2.54% | 1,598,400 |
| Mar 23, 2026 | 3.74 | 3.94 | 3.73 | 3.94 | 3.94 | 5.63% | 1,707,800 |
| Mar 20, 2026 | 3.80 | 3.80 | 3.65 | 3.73 | 3.73 | -1.58% | 1,407,700 |
| Mar 19, 2026 | 3.72 | 3.79 | 3.66 | 3.79 | 3.79 | 1.34% | 1,961,800 |
| Mar 18, 2026 | 3.77 | 3.85 | 3.74 | 3.74 | 3.74 | -0.80% | 1,069,700 |
| Mar 17, 2026 | 3.83 | 3.92 | 3.77 | 3.77 | 3.77 | -2.33% | 1,447,600 |
| Mar 16, 2026 | 3.81 | 3.91 | 3.80 | 3.86 | 3.86 | 2.12% | 1,356,700 |
| Mar 13, 2026 | 3.75 | 3.88 | 3.75 | 3.78 | 3.78 | 0.53% | 2,266,500 |
| Mar 12, 2026 | 3.97 | 3.97 | 3.75 | 3.76 | 3.76 | -6.00% | 2,952,700 |
| Mar 11, 2026 | 4.08 | 4.16 | 3.95 | 4.00 | 4.00 | -2.68% | 1,489,100 |
| Mar 10, 2026 | 3.95 | 4.21 | 3.94 | 4.11 | 4.11 | 3.79% | 1,321,600 |
| Mar 9, 2026 | 3.96 | 4.04 | 3.81 | 3.96 | 3.96 | -0.75% | 2,896,600 |
| Mar 6, 2026 | 4.06 | 4.14 | 3.95 | 3.99 | 3.99 | -1.72% | 1,613,200 |
| Mar 5, 2026 | 4.39 | 4.39 | 4.04 | 4.06 | 4.06 | -7.31% | 1,952,300 |
| Mar 4, 2026 | 4.17 | 4.39 | 4.15 | 4.38 | 4.38 | 5.29% | 2,380,900 |
| Mar 3, 2026 | 4.23 | 4.29 | 4.02 | 4.16 | 4.16 | -2.80% | 3,433,600 |
| Mar 2, 2026 | 4.20 | 4.35 | 4.09 | 4.28 | 4.28 | 1.90% | 3,077,000 |
| Feb 27, 2026 | 4.09 | 4.20 | 4.07 | 4.20 | 4.20 | 2.19% | 3,341,000 |
| Feb 26, 2026 | 4.13 | 4.17 | 4.05 | 4.11 | 4.11 | - | 2,082,700 |
| Feb 25, 2026 | 4.11 | 4.15 | 4.01 | 4.11 | 4.11 | -0.24% | 1,505,800 |
| Feb 24, 2026 | 4.07 | 4.12 | 4.04 | 4.12 | 4.12 | 1.48% | 1,753,400 |
| Feb 23, 2026 | 4.09 | 4.12 | 4.02 | 4.06 | 4.06 | -0.98% | 1,363,100 |
| Feb 20, 2026 | 4.02 | 4.13 | 3.96 | 4.10 | 4.10 | 2.50% | 1,678,400 |
| Feb 19, 2026 | 3.98 | 4.01 | 3.91 | 4.00 | 4.00 | 0.76% | 1,415,000 |
| Feb 18, 2026 | 3.89 | 4.00 | 3.87 | 3.97 | 3.97 | 0.25% | 1,259,500 |
| Feb 13, 2026 | 3.92 | 3.96 | 3.86 | 3.96 | 3.96 | 0.25% | 1,548,400 |
| Feb 12, 2026 | 3.98 | 4.01 | 3.89 | 3.95 | 3.95 | -0.75% | 1,474,100 |
| Feb 11, 2026 | 3.95 | 4.08 | 3.95 | 3.98 | 3.98 | - | 1,561,100 |
| Feb 10, 2026 | 3.92 | 3.99 | 3.89 | 3.98 | 3.98 | 1.53% | 1,244,100 |
| Feb 9, 2026 | 3.90 | 3.95 | 3.86 | 3.92 | 3.92 | -0.25% | 1,016,300 |
| Feb 6, 2026 | 3.94 | 3.95 | 3.86 | 3.93 | 3.93 | -0.76% | 872,400 |
| Feb 5, 2026 | 4.00 | 4.04 | 3.93 | 3.96 | 3.96 | -0.50% | 1,179,200 |
| Feb 4, 2026 | 4.00 | 4.01 | 3.90 | 3.98 | 3.98 | -0.25% | 7,475,600 |
| Feb 3, 2026 | 4.03 | 4.12 | 3.99 | 3.99 | 3.99 | -0.99% | 1,539,200 |
| Feb 2, 2026 | 4.06 | 4.17 | 4.02 | 4.03 | 4.03 | -0.25% | 1,729,700 |
| Jan 30, 2026 | 3.97 | 4.04 | 3.95 | 4.04 | 4.04 | 1.51% | 6,060,200 |
| Jan 29, 2026 | 4.05 | 4.14 | 3.98 | 3.98 | 3.98 | -1.00% | 2,394,800 |
| Jan 28, 2026 | 3.98 | 4.08 | 3.97 | 4.02 | 4.02 | 1.52% | 2,154,600 |
| Jan 27, 2026 | 4.03 | 4.07 | 3.96 | 3.96 | 3.96 | -1.00% | 3,332,500 |
| Jan 26, 2026 | 4.14 | 4.14 | 3.98 | 4.00 | 4.00 | -3.15% | 1,632,400 |
| Jan 23, 2026 | 4.09 | 4.14 | 4.04 | 4.13 | 4.13 | 0.24% | 1,855,200 |
| Jan 22, 2026 | 4.09 | 4.19 | 4.07 | 4.12 | 4.12 | 0.73% | 3,110,000 |
| Jan 21, 2026 | 3.96 | 4.09 | 3.92 | 4.09 | 4.09 | 4.07% | 2,068,000 |
| Jan 20, 2026 | 3.94 | 3.96 | 3.84 | 3.93 | 3.93 | 0.26% | 2,301,600 |
| Jan 19, 2026 | 3.95 | 3.99 | 3.92 | 3.92 | 3.92 | -0.76% | 3,749,100 |
| Jan 16, 2026 | 3.94 | 3.98 | 3.90 | 3.95 | 3.95 | 0.25% | 1,586,800 |
| Jan 15, 2026 | 3.93 | 4.00 | 3.91 | 3.94 | 3.94 | 0.25% | 1,849,500 |
| Jan 14, 2026 | 3.94 | 4.03 | 3.89 | 3.93 | 3.93 | -0.76% | 2,115,000 |
| Jan 13, 2026 | 3.95 | 3.99 | 3.85 | 3.96 | 3.96 | -0.25% | 2,280,000 |
| Jan 12, 2026 | 3.90 | 3.98 | 3.89 | 3.97 | 3.97 | 1.02% | 2,337,400 |
| Jan 9, 2026 | 3.98 | 4.05 | 3.89 | 3.93 | 3.93 | -0.76% | 1,551,500 |
| Jan 8, 2026 | 3.82 | 3.98 | 3.81 | 3.96 | 3.96 | 3.39% | 1,949,400 |
| Jan 7, 2026 | 3.92 | 3.92 | 3.73 | 3.83 | 3.83 | -2.30% | 2,075,500 |
| Jan 6, 2026 | 3.74 | 3.98 | 3.73 | 3.92 | 3.92 | 4.53% | 3,111,400 |
| Jan 5, 2026 | 3.56 | 3.75 | 3.56 | 3.75 | 3.75 | 5.93% | 3,186,800 |
| Jan 2, 2026 | 3.70 | 3.70 | 3.51 | 3.54 | 3.54 | -3.54% | 2,447,000 |
| Dec 30, 2025 | 3.65 | 3.71 | 3.64 | 3.67 | 3.67 | 1.10% | 1,340,400 |
| Dec 29, 2025 | 3.60 | 3.67 | 3.56 | 3.63 | 3.63 | 1.40% | 1,031,700 |
| Dec 26, 2025 | 3.65 | 3.65 | 3.52 | 3.58 | 3.58 | -1.65% | 8,219,700 |
| Dec 23, 2025 | 3.56 | 3.72 | 3.56 | 3.64 | 3.64 | 1.68% | 1,930,300 |
| Dec 22, 2025 | 3.73 | 3.74 | 3.51 | 3.58 | 3.58 | -4.53% | 2,676,500 |
| Dec 19, 2025 | 3.79 | 3.83 | 3.72 | 3.75 | 3.75 | -1.57% | 2,510,500 |
| Dec 18, 2025 | 3.77 | 3.87 | 3.74 | 3.81 | 3.81 | 1.60% | 1,694,500 |
| Dec 17, 2025 | 3.77 | 3.77 | 3.61 | 3.75 | 3.75 | -1.06% | 2,424,000 |
| Dec 16, 2025 | 3.81 | 3.81 | 3.69 | 3.79 | 3.79 | -1.04% | 2,866,500 |
| Dec 15, 2025 | 3.89 | 3.92 | 3.82 | 3.83 | 3.83 | -1.29% | 1,465,500 |
| Dec 12, 2025 | 3.82 | 3.92 | 3.82 | 3.88 | 3.88 | 0.78% | 1,553,100 |
| Dec 11, 2025 | 3.77 | 3.90 | 3.77 | 3.85 | 3.85 | 1.32% | 1,651,900 |
| Dec 10, 2025 | 3.86 | 3.86 | 3.76 | 3.80 | 3.80 | -1.04% | 1,749,300 |
| Dec 9, 2025 | 3.87 | 3.87 | 3.72 | 3.84 | 3.84 | -0.78% | 2,839,300 |
| Dec 8, 2025 | 3.81 | 3.90 | 3.77 | 3.87 | 3.87 | 2.11% | 2,778,200 |
| 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 |