Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HBSA3 - HIDROVIAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 3,27 | 3,30 | +0,92% | 3,27 | 3,37 | 3,32 | 3,30 | 3,32 | 1.144 | 144.554.200 |
| 17/7/2026 | 3,34 | 3,27 | -1,51% | 3,27 | 3,40 | 3,34 | 3,27 | 3,31 | 3.080 | 413.857.100 |
| 16/7/2026 | 3,42 | 3,32 | -2,35% | 3,32 | 3,45 | 3,37 | 3,32 | 3,35 | 2.533 | 246.970.800 |
| 15/7/2026 | 3,42 | 3,40 | 0,00% | 3,40 | 3,48 | 3,43 | 3,40 | 3,44 | 3.032 | 391.321.100 |
| 14/7/2026 | 3,48 | 3,40 | -2,02% | 3,40 | 3,49 | 3,44 | 3,40 | 3,46 | 1.678 | 235.850.000 |
| 13/7/2026 | 3,47 | 3,47 | +0,58% | 3,42 | 3,48 | 3,45 | 3,45 | 3,47 | 1.781 | 286.840.200 |
| 10/7/2026 | 3,40 | 3,45 | +2,07% | 3,40 | 3,54 | 3,48 | 3,45 | 3,46 | 1.547 | 440.721.000 |
| 9/7/2026 | 3,48 | 3,38 | -2,31% | 3,37 | 3,50 | 3,41 | 3,38 | 3,42 | 1.704 | 263.787.000 |
| 8/7/2026 | 3,45 | 3,46 | +0,87% | 3,41 | 3,50 | 3,46 | 3,46 | 3,50 | 2.016 | 206.118.400 |
| 7/7/2026 | 3,45 | 3,43 | -1,15% | 3,42 | 3,50 | 3,45 | 3,43 | 3,49 | 1.962 | 222.268.600 |
| 6/7/2026 | 3,40 | 3,47 | +2,66% | 3,39 | 3,50 | 3,45 | 3,46 | 3,48 | 3.084 | 339.437.900 |
| 3/7/2026 | 3,50 | 3,38 | -2,87% | 3,32 | 3,50 | 3,39 | 3,38 | 3,41 | 2.683 | 499.640.900 |
| 2/7/2026 | 3,65 | 3,48 | -4,66% | 3,48 | 3,66 | 3,54 | 3,47 | 3,51 | 3.041 | 393.970.800 |
| 1/7/2026 | 3,72 | 3,65 | -1,88% | 3,54 | 3,72 | 3,62 | 3,62 | 3,65 | 2.953 | 534.655.000 |
| 30/6/2026 | 3,60 | 3,72 | +3,33% | 3,53 | 3,72 | 3,66 | 3,69 | 3,72 | 3.445 | 326.696.800 |
| 29/6/2026 | 3,71 | 3,60 | -3,23% | 3,53 | 3,71 | 3,59 | 3,54 | 3,60 | 1.432 | 233.809.900 |
| 26/6/2026 | 3,66 | 3,72 | +0,81% | 3,66 | 3,72 | 3,69 | 3,69 | 3,72 | 3.021 | 357.412.300 |
| 25/6/2026 | 3,61 | 3,69 | +0,54% | 3,61 | 3,71 | 3,68 | 3,67 | 3,70 | 2.551 | 635.409.200 |
| 24/6/2026 | 3,58 | 3,67 | +2,23% | 3,49 | 3,67 | 3,61 | 3,64 | 3,67 | 2.213 | 580.813.600 |
| 23/6/2026 | 3,45 | 3,59 | +1,99% | 3,44 | 3,63 | 3,57 | 3,58 | 3,59 | 2.481 | 772.730.100 |
| 22/6/2026 | 3,39 | 3,52 | +2,62% | 3,32 | 3,52 | 3,44 | 3,46 | 3,52 | 6.814 | 594.262.500 |
| 19/6/2026 | 3,58 | 3,43 | -4,72% | 3,43 | 3,66 | 3,48 | 3,43 | 3,51 | 5.130 | 1.644.428.400 |
| 18/6/2026 | 3,41 | 3,60 | +4,05% | 3,37 | 3,60 | 3,49 | 3,52 | 3,60 | 4.077 | 597.447.200 |
| 17/6/2026 | 3,27 | 3,46 | +4,85% | 3,23 | 3,47 | 3,39 | 3,41 | 3,46 | 3.015 | 793.920.800 |
| 16/6/2026 | 3,30 | 3,30 | -0,90% | 3,19 | 3,34 | 3,25 | 3,28 | 3,30 | 2.017 | 367.714.800 |
| 15/6/2026 | 3,50 | 3,33 | -2,92% | 3,32 | 3,50 | 3,37 | 3,33 | 3,37 | 2.532 | 371.201.700 |
| 12/6/2026 | 3,47 | 3,43 | -1,15% | 3,32 | 3,47 | 3,40 | 3,31 | 3,43 | 2.924 | 521.099.100 |
| 11/6/2026 | 3,28 | 3,47 | +5,79% | 3,25 | 3,47 | 3,34 | 3,38 | 3,47 | 3.342 | 701.650.800 |
| 10/6/2026 | 3,15 | 3,28 | +5,13% | 3,04 | 3,29 | 3,21 | 3,26 | 3,28 | 7.272 | 1.236.976.600 |
| 9/6/2026 | 2,98 | 3,12 | +4,70% | 2,93 | 3,15 | 3,04 | 3,12 | 3,13 | 3.516 | 913.041.800 |
| 8/6/2026 | 2,98 | 2,98 | 0,00% | 2,91 | 3,06 | 2,98 | 2,94 | 2,98 | 4.400 | 798.590.300 |
| 5/6/2026 | 3,10 | 2,98 | -4,79% | 2,98 | 3,12 | 3,03 | 2,98 | 3,01 | 5.876 | 1.033.650.100 |
| 3/6/2026 | 3,12 | 3,13 | -0,95% | 3,11 | 3,19 | 3,14 | 3,13 | 3,15 | 8.437 | 1.625.025.400 |
| 2/6/2026 | 3,19 | 3,16 | -0,63% | 3,10 | 3,20 | 3,14 | 3,16 | 3,18 | 5.600 | 1.707.807.600 |
| 1/6/2026 | 3,25 | 3,18 | -1,55% | 3,18 | 3,26 | 3,21 | 3,18 | 3,22 | 4.378 | 997.631.500 |
| 29/5/2026 | 3,20 | 3,23 | +1,25% | 3,16 | 3,23 | 3,20 | 3,22 | 3,23 | 6.942 | 2.206.813.900 |
| 28/5/2026 | 3,22 | 3,19 | -0,93% | 3,19 | 3,28 | 3,21 | 3,19 | 3,22 | 4.353 | 1.098.828.700 |
| 27/5/2026 | 3,26 | 3,22 | -1,53% | 3,22 | 3,30 | 3,24 | 3,22 | 3,25 | 3.963 | 1.004.108.300 |
| 26/5/2026 | 3,30 | 3,27 | -1,80% | 3,26 | 3,35 | 3,29 | 3,26 | 3,29 | 3.822 | 1.167.851.600 |
| 25/5/2026 | 3,24 | 3,33 | +2,78% | 3,24 | 3,35 | 3,31 | 3,31 | 3,34 | 3.138 | 761.905.600 |
| 22/5/2026 | 3,27 | 3,24 | -0,31% | 3,23 | 3,28 | 3,25 | 3,24 | 3,26 | 6.025 | 1.123.068.200 |
| 21/5/2026 | 3,26 | 3,25 | -0,31% | 3,25 | 3,32 | 3,27 | 3,25 | 3,28 | 4.571 | 812.223.100 |
| 20/5/2026 | 3,25 | 3,26 | +0,62% | 3,25 | 3,32 | 3,27 | 3,25 | 3,28 | 4.675 | 557.402.700 |
| 19/5/2026 | 3,26 | 3,24 | -0,92% | 3,23 | 3,30 | 3,25 | 3,24 | 3,26 | 5.285 | 1.297.341.200 |
| 18/5/2026 | 3,31 | 3,27 | -1,21% | 3,23 | 3,34 | 3,28 | 3,27 | 3,30 | 3.795 | 666.887.500 |
| 15/5/2026 | 3,27 | 3,31 | 0,00% | 3,27 | 3,35 | 3,31 | 3,31 | 3,35 | 3.312 | 891.639.000 |
| 14/5/2026 | 3,33 | 3,31 | +1,22% | 3,29 | 3,36 | 3,32 | 3,31 | 3,35 | 3.628 | 661.814.200 |
| 13/5/2026 | 3,33 | 3,27 | -2,68% | 3,27 | 3,41 | 3,32 | 3,27 | 3,31 | 7.341 | 1.971.004.100 |
| 12/5/2026 | 3,39 | 3,36 | -2,89% | 3,36 | 3,48 | 3,39 | 3,36 | 3,39 | 3.997 | 967.988.400 |
| 11/5/2026 | 3,44 | 3,46 | +0,29% | 3,37 | 3,49 | 3,42 | 3,42 | 3,46 | 4.060 | 652.105.300 |
| 8/5/2026 | 3,47 | 3,45 | -0,29% | 3,44 | 3,55 | 3,47 | 3,45 | 3,48 | 3.943 | 585.010.700 |
| 7/5/2026 | 3,35 | 3,46 | +3,28% | 3,35 | 3,50 | 3,45 | 3,46 | 3,47 | 5.565 | 903.018.500 |
| 6/5/2026 | 3,23 | 3,35 | +3,08% | 3,23 | 3,43 | 3,37 | 3,35 | 3,36 | 5.257 | 1.124.052.400 |
| 5/5/2026 | 3,28 | 3,25 | -2,69% | 3,22 | 3,37 | 3,27 | 3,25 | 3,26 | 4.624 | 1.376.491.500 |
| 4/5/2026 | 3,36 | 3,34 | 0,00% | 3,32 | 3,40 | 3,34 | 3,33 | 3,36 | 2.465 | 504.275.000 |
| 30/4/2026 | 3,33 | 3,34 | +0,91% | 3,32 | 3,37 | 3,34 | 3,34 | 3,37 | 3.026 | 814.744.800 |
| 29/4/2026 | 3,29 | 3,31 | +0,91% | 3,26 | 3,37 | 3,31 | 3,31 | 3,34 | 3.355 | 896.485.700 |
| 28/4/2026 | 3,28 | 3,28 | -0,91% | 3,25 | 3,31 | 3,27 | 3,28 | 3,30 | 2.862 | 868.691.200 |
| 27/4/2026 | 3,31 | 3,31 | -0,60% | 3,27 | 3,33 | 3,30 | 3,31 | 3,33 | 3.630 | 951.514.600 |
| 24/4/2026 | 3,41 | 3,33 | -2,06% | 3,31 | 3,41 | 3,34 | 3,32 | 3,34 | 5.271 | 1.238.158.200 |
| 23/4/2026 | 3,42 | 3,40 | -0,58% | 3,35 | 3,47 | 3,38 | 3,39 | 3,41 | 4.581 | 1.013.951.700 |
| 22/4/2026 | 3,67 | 3,42 | -6,81% | 3,41 | 3,67 | 3,52 | 3,42 | 3,45 | 5.503 | 1.185.590.000 |
| 20/4/2026 | 3,81 | 3,67 | -2,91% | 3,57 | 3,81 | 3,66 | 3,67 | 3,70 | 5.239 | 1.304.022.800 |
| 17/4/2026 | 3,86 | 3,78 | -1,82% | 3,78 | 3,91 | 3,82 | 3,78 | 3,82 | 2.742 | 563.994.500 |
| 16/4/2026 | 3,98 | 3,85 | -3,02% | 3,80 | 3,98 | 3,85 | 3,83 | 3,85 | 1.831 | 406.981.400 |
| 15/4/2026 | 4,01 | 3,97 | -1,00% | 3,97 | 4,06 | 4,00 | 3,97 | 4,01 | 972 | 182.516.400 |
| 14/4/2026 | 4,06 | 4,01 | -1,23% | 4,01 | 4,14 | 4,05 | 4,01 | 4,06 | 2.173 | 336.361.200 |
| 13/4/2026 | 3,99 | 4,06 | +1,50% | 3,92 | 4,07 | 4,02 | 4,05 | 4,06 | 1.923 | 617.178.500 |
| 10/4/2026 | 3,97 | 4,00 | +0,25% | 3,93 | 4,00 | 3,97 | 3,95 | 4,00 | 2.911 | 884.443.400 |
| 9/4/2026 | 3,89 | 3,99 | +2,57% | 3,89 | 3,99 | 3,94 | 3,94 | 3,99 | 2.506 | 1.703.611.800 |
| 8/4/2026 | 3,88 | 3,89 | +1,30% | 3,88 | 4,05 | 3,92 | 3,89 | 3,90 | 2.652 | 571.837.200 |
| 7/4/2026 | 3,95 | 3,84 | -2,04% | 3,77 | 3,95 | 3,81 | 3,83 | 3,84 | 2.048 | 398.090.900 |
| 6/4/2026 | 4,03 | 3,92 | -2,73% | 3,92 | 4,08 | 3,96 | 3,91 | 3,92 | 2.329 | 472.736.500 |
| 2/4/2026 | 4,01 | 4,03 | -1,71% | 4,00 | 4,14 | 4,04 | 4,02 | 4,04 | 2.797 | 588.252.000 |
| 1/4/2026 | 4,08 | 4,10 | +0,49% | 4,07 | 4,20 | 4,13 | 4,08 | 4,10 | 7.328 | 873.865.200 |
| 31/3/2026 | 4,04 | 4,08 | +2,77% | 3,98 | 4,10 | 4,04 | 4,04 | 4,08 | 3.230 | 778.914.800 |
| 30/3/2026 | 3,95 | 3,97 | +0,51% | 3,94 | 4,04 | 3,97 | 3,95 | 3,99 | 3.464 | 460.022.400 |
| 27/3/2026 | 4,08 | 3,95 | -3,19% | 3,94 | 4,08 | 3,98 | 3,95 | 3,98 | 2.115 | 398.857.200 |
| 26/3/2026 | 4,16 | 4,08 | -1,69% | 4,05 | 4,16 | 4,09 | 4,03 | 4,08 | 3.772 | 445.043.100 |
| 25/3/2026 | 3,98 | 4,15 | +2,72% | 3,98 | 4,18 | 4,14 | 4,13 | 4,15 | 4.998 | 730.091.500 |
| 24/3/2026 | 3,93 | 4,04 | +2,54% | 3,87 | 4,04 | 3,95 | 3,99 | 4,04 | 2.294 | 632.719.600 |
| 23/3/2026 | 3,74 | 3,94 | +5,63% | 3,73 | 3,94 | 3,88 | 3,93 | 3,94 | 3.278 | 664.103.100 |
| 20/3/2026 | 3,80 | 3,73 | -1,58% | 3,65 | 3,80 | 3,69 | 3,72 | 3,73 | 2.066 | 519.691.800 |
| 19/3/2026 | 3,72 | 3,79 | +1,34% | 3,66 | 3,79 | 3,72 | 3,73 | 3,79 | 4.045 | 730.744.400 |
| 18/3/2026 | 3,77 | 3,74 | -0,80% | 3,74 | 3,85 | 3,78 | 3,74 | 3,79 | 1.531 | 406.215.700 |
| 17/3/2026 | 3,83 | 3,77 | -2,33% | 3,77 | 3,92 | 3,82 | 3,77 | 3,83 | 2.302 | 553.473.100 |
| 16/3/2026 | 3,81 | 3,86 | +2,12% | 3,80 | 3,91 | 3,86 | 3,85 | 3,89 | 2.463 | 524.869.600 |
| 13/3/2026 | 3,75 | 3,78 | +0,53% | 3,75 | 3,88 | 3,81 | 3,78 | 3,82 | 4.719 | 863.955.500 |
| 12/3/2026 | 3,97 | 3,76 | -6,00% | 3,75 | 3,97 | 3,79 | 3,76 | 3,77 | 3.609 | 1.121.456.400 |
| 11/3/2026 | 4,08 | 4,00 | -2,68% | 3,95 | 4,16 | 4,01 | 3,98 | 4,01 | 2.891 | 597.942.500 |
| 10/3/2026 | 3,95 | 4,11 | +3,79% | 3,94 | 4,21 | 4,11 | 4,11 | 4,14 | 3.209 | 543.999.700 |
| 9/3/2026 | 3,96 | 3,96 | -0,75% | 3,81 | 4,04 | 3,91 | 3,94 | 3,97 | 4.801 | 1.137.730.100 |
| 6/3/2026 | 4,06 | 3,99 | -1,72% | 3,95 | 4,14 | 4,01 | 3,96 | 4,05 | 3.764 | 648.393.100 |
| 5/3/2026 | 4,39 | 4,06 | -7,31% | 4,04 | 4,39 | 4,17 | 4,06 | 4,11 | 3.248 | 814.540.300 |
| 4/3/2026 | 4,17 | 4,38 | +5,29% | 4,15 | 4,39 | 4,34 | 4,37 | 4,38 | 3.935 | 1.033.412.000 |
| 3/3/2026 | 4,23 | 4,16 | -2,80% | 4,02 | 4,29 | 4,15 | 4,15 | 4,18 | 8.000 | 1.426.063.100 |
| 2/3/2026 | 4,20 | 4,28 | +1,90% | 4,09 | 4,35 | 4,24 | 4,25 | 4,28 | 2.853 | 1.306.710.000 |
| 27/2/2026 | 4,09 | 4,20 | +2,19% | 4,07 | 4,20 | 4,18 | 4,18 | 4,20 | 1.773 | 1.397.306.200 |
| 26/2/2026 | 4,13 | 4,11 | 0,00% | 4,05 | 4,17 | 4,10 | 4,10 | 4,11 | 3.052 | 855.629.600 |
| 25/2/2026 | 4,11 | 4,11 | -0,24% | 4,01 | 4,15 | 4,08 | 4,07 | 4,11 | 1.554 | 614.761.500 |
| 24/2/2026 | 4,07 | 4,12 | +1,48% | 4,04 | 4,12 | 4,08 | 4,09 | 4,12 | 2.248 | 715.593.200 |
| 23/2/2026 | 4,09 | 4,06 | -0,98% | 4,02 | 4,12 | 4,06 | 4,06 | 4,07 | 2.097 | 554.685.100 |
| 20/2/2026 | 4,02 | 4,10 | +2,50% | 3,96 | 4,13 | 4,07 | 4,09 | 4,10 | 4.717 | 683.188.000 |
| 19/2/2026 | 3,98 | 4,00 | +0,76% | 3,91 | 4,01 | 3,98 | 3,98 | 4,00 | 3.252 | 564.001.500 |
| 18/2/2026 | 3,89 | 3,97 | +0,25% | 3,87 | 4,00 | 3,94 | 3,93 | 3,98 | 3.147 | 497.317.800 |
| 13/2/2026 | 3,92 | 3,96 | -0,50% | 3,86 | 3,96 | 3,90 | 3,88 | 3,96 | 1.664 | 604.624.900 |
| 11/2/2026 | 3,95 | 3,98 | 0,00% | 3,95 | 4,08 | 4,01 | 3,98 | 4,00 | 2.282 | 627.433.500 |
| 10/2/2026 | 3,92 | 3,98 | +1,53% | 3,89 | 3,99 | 3,95 | 3,95 | 3,98 | 2.379 | 491.421.800 |
| 9/2/2026 | 3,90 | 3,92 | -0,25% | 3,86 | 3,95 | 3,90 | 3,91 | 3,93 | 1.889 | 396.617.800 |
| 6/2/2026 | 3,94 | 3,93 | -0,76% | 3,86 | 3,95 | 3,91 | 3,90 | 3,93 | 1.797 | 341.530.900 |
| 5/2/2026 | 4,00 | 3,96 | -0,50% | 3,93 | 4,04 | 3,97 | 3,93 | 3,96 | 2.426 | 469.290.400 |
| 4/2/2026 | 4,00 | 3,98 | -0,25% | 3,90 | 4,01 | 3,97 | 3,95 | 3,99 | 2.699 | 2.970.008.900 |
| 3/2/2026 | 4,03 | 3,99 | -0,99% | 3,99 | 4,12 | 4,05 | 3,99 | 4,03 | 1.725 | 623.951.000 |
| 2/2/2026 | 4,06 | 4,03 | -0,25% | 4,02 | 4,17 | 4,06 | 4,03 | 4,04 | 2.235 | 702.543.200 |
| 30/1/2026 | 3,97 | 4,04 | +1,51% | 3,95 | 4,04 | 3,97 | 4,00 | 4,04 | 3.800 | 2.411.777.100 |
| 29/1/2026 | 4,05 | 3,98 | -1,00% | 3,98 | 4,14 | 4,01 | 3,98 | 4,00 | 2.630 | 960.553.800 |
| 28/1/2026 | 3,98 | 4,02 | +1,52% | 3,97 | 4,08 | 4,02 | 4,02 | 4,05 | 2.410 | 866.731.000 |
| 27/1/2026 | 4,03 | 3,96 | -1,00% | 3,96 | 4,07 | 4,01 | 3,96 | 3,97 | 2.130 | 1.337.918.800 |
| 26/1/2026 | 4,14 | 4,00 | -3,15% | 3,98 | 4,14 | 4,02 | 3,99 | 4,00 | 2.118 | 656.520.800 |
| 23/1/2026 | 4,09 | 4,13 | +0,24% | 4,04 | 4,14 | 4,09 | 4,09 | 4,13 | 2.298 | 759.123.500 |
| 22/1/2026 | 4,09 | 4,12 | +0,73% | 4,07 | 4,19 | 4,12 | 4,09 | 4,12 | 3.795 | 1.283.319.100 |
| 21/1/2026 | 3,96 | 4,09 | +4,07% | 3,92 | 4,09 | 4,03 | 4,05 | 4,09 | 2.432 | 834.640.700 |