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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 3,55 | 3,55 | -0,56% | 3,54 | 3,61 | 3,57 | 3,55 | 3,57 | 5.678 | 658.276.700 |
| 4/9/2025 | 3,52 | 3,57 | +1,71% | 3,51 | 3,61 | 3,57 | 3,54 | 3,58 | 4.378 | 862.152.000 |
| 3/9/2025 | 3,51 | 3,51 | 0,00% | 3,49 | 3,61 | 3,54 | 3,50 | 3,52 | 2.848 | 560.497.700 |
| 2/9/2025 | 3,56 | 3,51 | -2,50% | 3,51 | 3,61 | 3,57 | 3,51 | 3,54 | 4.229 | 1.038.494.100 |
| 1/9/2025 | 3,52 | 3,60 | +2,56% | 3,50 | 3,63 | 3,57 | 3,55 | 3,60 | 5.601 | 952.745.200 |
| 29/8/2025 | 3,59 | 3,51 | -1,96% | 3,51 | 3,65 | 3,53 | 3,50 | 3,56 | 6.317 | 3.510.331.000 |
| 28/8/2025 | 3,58 | 3,58 | +0,28% | 3,55 | 3,64 | 3,59 | 3,58 | 3,60 | 7.673 | 1.985.889.700 |
| 27/8/2025 | 3,51 | 3,57 | +2,29% | 3,43 | 3,60 | 3,50 | 3,57 | 3,58 | 8.519 | 1.883.755.800 |
| 26/8/2025 | 3,66 | 3,49 | -4,90% | 3,49 | 3,75 | 3,53 | 3,48 | 3,50 | 6.328 | 5.375.498.500 |
| 25/8/2025 | 3,67 | 3,67 | -0,54% | 3,61 | 3,73 | 3,65 | 3,67 | 3,69 | 5.430 | 1.099.103.700 |
| 22/8/2025 | 3,56 | 3,69 | +4,24% | 3,55 | 3,75 | 3,66 | 3,68 | 3,74 | 4.752 | 904.946.100 |
| 21/8/2025 | 3,63 | 3,54 | -1,94% | 3,51 | 3,63 | 3,56 | 3,54 | 3,58 | 4.741 | 888.002.700 |
| 20/8/2025 | 3,50 | 3,61 | +3,14% | 3,50 | 3,68 | 3,60 | 3,60 | 3,62 | 5.455 | 1.248.970.500 |
| 19/8/2025 | 3,66 | 3,50 | -4,89% | 3,40 | 3,68 | 3,48 | 3,47 | 3,50 | 5.007 | 1.076.676.800 |
| 18/8/2025 | 3,67 | 3,68 | +0,55% | 3,64 | 3,83 | 3,72 | 3,68 | 3,69 | 8.450 | 1.610.238.300 |
| 15/8/2025 | 3,75 | 3,66 | -1,88% | 3,64 | 3,83 | 3,71 | 3,65 | 3,68 | 5.412 | 972.649.200 |
| 14/8/2025 | 3,58 | 3,73 | +3,61% | 3,58 | 3,77 | 3,68 | 3,73 | 3,76 | 6.322 | 948.242.900 |
| 13/8/2025 | 3,61 | 3,60 | -0,83% | 3,58 | 3,84 | 3,70 | 3,60 | 3,63 | 6.589 | 1.444.948.700 |
| 12/8/2025 | 3,54 | 3,63 | +2,83% | 3,34 | 3,69 | 3,55 | 3,63 | 3,65 | 8.175 | 1.609.067.500 |
| 11/8/2025 | 3,59 | 3,53 | -1,67% | 3,44 | 3,60 | 3,50 | 3,51 | 3,53 | 4.502 | 854.403.200 |
| 8/8/2025 | 3,71 | 3,59 | -2,45% | 3,51 | 3,71 | 3,56 | 3,55 | 3,59 | 5.748 | 814.927.700 |
| 7/8/2025 | 3,59 | 3,68 | +2,79% | 3,52 | 3,70 | 3,64 | 3,65 | 3,68 | 6.058 | 809.666.400 |
| 6/8/2025 | 3,57 | 3,58 | +0,85% | 3,53 | 3,72 | 3,63 | 3,56 | 3,59 | 6.912 | 1.051.684.100 |
| 5/8/2025 | 3,59 | 3,55 | -0,56% | 3,50 | 3,64 | 3,54 | 3,55 | 3,58 | 7.001 | 771.702.500 |
| 4/8/2025 | 3,60 | 3,57 | -0,56% | 3,50 | 3,63 | 3,57 | 3,57 | 3,60 | 2.018 | 270.244.300 |
| 1/8/2025 | 3,55 | 3,59 | +1,41% | 3,51 | 3,67 | 3,58 | 3,54 | 3,59 | 3.190 | 641.786.200 |
| 31/7/2025 | 3,54 | 3,54 | -0,28% | 3,37 | 3,56 | 3,47 | 3,48 | 3,54 | 4.475 | 996.210.100 |
| 30/7/2025 | 3,65 | 3,55 | -3,01% | 3,47 | 3,70 | 3,56 | 3,54 | 3,58 | 5.609 | 1.022.325.700 |
| 29/7/2025 | 3,57 | 3,66 | +3,68% | 3,53 | 3,68 | 3,59 | 3,62 | 3,66 | 5.615 | 843.116.600 |
| 28/7/2025 | 3,75 | 3,53 | -5,87% | 3,51 | 3,76 | 3,58 | 3,51 | 3,54 | 3.323 | 698.851.900 |
| 25/7/2025 | 3,76 | 3,75 | -0,79% | 3,68 | 3,78 | 3,74 | 3,74 | 3,76 | 2.253 | 485.417.000 |
| 24/7/2025 | 3,75 | 3,78 | +0,27% | 3,72 | 3,80 | 3,77 | 3,76 | 3,80 | 4.753 | 791.620.100 |
| 23/7/2025 | 3,69 | 3,77 | +2,72% | 3,65 | 3,83 | 3,74 | 3,74 | 3,78 | 4.959 | 2.249.693.600 |
| 22/7/2025 | 3,72 | 3,67 | -0,81% | 3,66 | 3,79 | 3,70 | 3,66 | 3,69 | 4.056 | 919.799.700 |
| 21/7/2025 | 3,66 | 3,70 | +2,21% | 3,56 | 3,75 | 3,66 | 3,69 | 3,70 | 3.879 | 1.639.268.900 |
| 18/7/2025 | 3,64 | 3,62 | -1,09% | 3,58 | 3,69 | 3,64 | 3,57 | 3,62 | 4.036 | 1.002.425.300 |
| 17/7/2025 | 3,61 | 3,66 | +1,67% | 3,52 | 3,68 | 3,63 | 3,65 | 3,66 | 3.935 | 870.158.100 |
| 16/7/2025 | 3,55 | 3,60 | +1,69% | 3,53 | 3,62 | 3,57 | 3,57 | 3,60 | 4.817 | 1.067.798.800 |
| 15/7/2025 | 3,52 | 3,54 | +1,43% | 3,39 | 3,55 | 3,50 | 3,52 | 3,55 | 3.713 | 1.131.421.900 |
| 14/7/2025 | 3,44 | 3,49 | +0,58% | 3,43 | 3,53 | 3,49 | 3,47 | 3,49 | 4.439 | 699.208.500 |
| 11/7/2025 | 3,50 | 3,47 | -2,25% | 3,41 | 3,53 | 3,46 | 3,43 | 3,48 | 3.439 | 613.276.100 |
| 10/7/2025 | 3,37 | 3,55 | +2,90% | 3,30 | 3,56 | 3,46 | 3,49 | 3,55 | 5.806 | 1.336.682.500 |
| 9/7/2025 | 3,62 | 3,45 | -4,17% | 3,40 | 3,62 | 3,47 | 3,43 | 3,46 | 2.953 | 445.963.100 |
| 8/7/2025 | 3,58 | 3,60 | +0,28% | 3,54 | 3,64 | 3,59 | 3,57 | 3,60 | 2.502 | 617.441.600 |
| 7/7/2025 | 3,60 | 3,59 | +1,70% | 3,52 | 3,62 | 3,56 | 3,56 | 3,59 | 4.676 | 658.077.500 |
| 4/7/2025 | 3,52 | 3,53 | -0,56% | 3,47 | 3,58 | 3,52 | 3,53 | 3,55 | 2.123 | 509.615.700 |
| 3/7/2025 | 3,47 | 3,55 | +2,31% | 3,46 | 3,60 | 3,53 | 3,54 | 3,55 | 5.624 | 1.224.685.100 |
| 2/7/2025 | 3,55 | 3,47 | -2,25% | 3,39 | 3,58 | 3,48 | 3,44 | 3,47 | 4.508 | 863.938.500 |
| 1/7/2025 | 3,61 | 3,55 | -1,39% | 3,55 | 3,66 | 3,60 | 3,55 | 3,59 | 3.828 | 1.106.847.200 |
| 30/6/2025 | 3,62 | 3,60 | -0,28% | 3,59 | 3,71 | 3,61 | 3,60 | 3,61 | 4.699 | 2.162.875.900 |
| 27/6/2025 | 3,65 | 3,61 | -1,37% | 3,57 | 3,82 | 3,65 | 3,60 | 3,61 | 3.987 | 2.219.170.300 |
| 26/6/2025 | 3,56 | 3,66 | +2,81% | 3,56 | 3,76 | 3,65 | 3,65 | 3,66 | 3.952 | 1.309.382.200 |
| 25/6/2025 | 3,66 | 3,56 | -2,73% | 3,56 | 3,69 | 3,59 | 3,56 | 3,57 | 3.640 | 658.024.800 |
| 24/6/2025 | 3,68 | 3,66 | -1,08% | 3,66 | 3,79 | 3,71 | 3,66 | 3,68 | 2.935 | 922.380.500 |
| 23/6/2025 | 3,78 | 3,70 | 0,00% | 3,66 | 3,79 | 3,73 | 3,68 | 3,70 | 4.317 | 1.233.424.200 |
| 20/6/2025 | 3,86 | 3,70 | -4,39% | 3,70 | 3,87 | 3,75 | 3,70 | 3,75 | 3.230 | 921.275.800 |
| 18/6/2025 | 3,83 | 3,87 | +1,57% | 3,78 | 3,89 | 3,83 | 3,86 | 3,88 | 3.424 | 795.246.400 |
| 17/6/2025 | 3,84 | 3,81 | -0,78% | 3,70 | 3,86 | 3,79 | 3,80 | 3,82 | 2.791 | 992.362.500 |
| 16/6/2025 | 3,69 | 3,84 | +3,78% | 3,69 | 3,85 | 3,80 | 3,80 | 3,84 | 3.913 | 934.824.900 |
| 13/6/2025 | 3,62 | 3,70 | +3,06% | 3,57 | 3,71 | 3,64 | 3,69 | 3,70 | 3.164 | 943.435.900 |
| 12/6/2025 | 3,59 | 3,59 | +1,13% | 3,46 | 3,60 | 3,55 | 3,56 | 3,59 | 2.897 | 967.993.500 |
| 11/6/2025 | 3,42 | 3,55 | +4,41% | 3,31 | 3,57 | 3,49 | 3,53 | 3,55 | 3.780 | 1.156.150.000 |
| 10/6/2025 | 3,31 | 3,40 | +3,34% | 3,31 | 3,40 | 3,35 | 3,38 | 3,40 | 2.235 | 257.001.200 |
| 9/6/2025 | 3,27 | 3,29 | -0,30% | 3,12 | 3,30 | 3,22 | 3,23 | 3,30 | 4.103 | 960.723.400 |
| 6/6/2025 | 3,34 | 3,30 | -0,90% | 3,24 | 3,38 | 3,29 | 3,30 | 3,31 | 4.351 | 886.353.500 |
| 5/6/2025 | 3,55 | 3,33 | -5,93% | 3,33 | 3,55 | 3,41 | 3,33 | 3,38 | 4.896 | 918.518.400 |
| 4/6/2025 | 3,44 | 3,54 | +2,31% | 3,44 | 3,57 | 3,51 | 3,51 | 3,54 | 3.212 | 1.001.721.100 |
| 3/6/2025 | 3,20 | 3,46 | +8,46% | 3,19 | 3,46 | 3,35 | 3,46 | 3,47 | 6.752 | 1.415.920.700 |
| 2/6/2025 | 3,20 | 3,19 | +0,31% | 3,12 | 3,27 | 3,17 | 3,18 | 3,20 | 3.750 | 876.408.000 |
| 30/5/2025 | 3,16 | 3,18 | +0,95% | 3,09 | 3,19 | 3,13 | 3,18 | 3,19 | 4.551 | 893.883.500 |
| 29/5/2025 | 3,11 | 3,15 | +1,29% | 3,05 | 3,15 | 3,10 | 3,11 | 3,15 | 3.833 | 795.088.100 |
| 28/5/2025 | 3,07 | 3,11 | +1,30% | 2,99 | 3,11 | 3,05 | 3,09 | 3,11 | 3.850 | 672.991.000 |
| 27/5/2025 | 3,02 | 3,07 | +2,33% | 3,01 | 3,11 | 3,06 | 3,04 | 3,07 | 8.221 | 1.848.791.100 |
| 26/5/2025 | 2,97 | 3,00 | +1,69% | 2,93 | 3,06 | 3,00 | 2,97 | 3,00 | 6.923 | 1.388.311.100 |
| 23/5/2025 | 2,94 | 2,95 | -1,99% | 2,90 | 2,99 | 2,94 | 2,93 | 2,95 | 7.126 | 1.545.742.700 |
| 22/5/2025 | 2,88 | 3,01 | +3,79% | 2,88 | 3,08 | 3,01 | 3,00 | 3,01 | 6.352 | 1.999.715.200 |
| 21/5/2025 | 2,85 | 2,90 | +1,40% | 2,83 | 3,01 | 2,92 | 2,90 | 2,92 | 6.298 | 1.904.899.000 |
| 20/5/2025 | 2,94 | 2,86 | -3,05% | 2,86 | 3,08 | 2,91 | 2,86 | 2,87 | 6.133 | 2.188.961.300 |
| 19/5/2025 | 2,91 | 2,95 | +1,37% | 2,89 | 3,00 | 2,96 | 2,93 | 2,95 | 6.628 | 1.569.893.900 |
| 16/5/2025 | 2,87 | 2,91 | +2,11% | 2,83 | 2,92 | 2,88 | 2,88 | 2,91 | 5.929 | 1.037.521.300 |
| 15/5/2025 | 2,89 | 2,85 | -1,04% | 2,83 | 2,97 | 2,86 | 2,84 | 2,85 | 5.924 | 1.679.485.700 |
| 14/5/2025 | 2,87 | 2,88 | -1,03% | 2,84 | 3,01 | 2,91 | 2,88 | 2,89 | 4.626 | 1.018.180.900 |
| 13/5/2025 | 2,90 | 2,91 | +0,34% | 2,83 | 2,93 | 2,88 | 2,90 | 2,92 | 6.167 | 2.523.021.700 |
| 12/5/2025 | 2,87 | 2,90 | +1,05% | 2,78 | 2,97 | 2,87 | 2,88 | 2,90 | 5.544 | 2.516.657.900 |
| 9/5/2025 | 2,95 | 2,87 | -2,71% | 2,81 | 2,96 | 2,87 | 2,87 | 2,88 | 8.006 | 2.470.964.600 |
| 8/5/2025 | 2,85 | 2,95 | +3,51% | 2,85 | 3,04 | 2,94 | 2,91 | 2,95 | 6.074 | 2.499.550.400 |
| 7/5/2025 | 2,94 | 2,85 | -2,06% | 2,75 | 2,94 | 2,82 | 2,83 | 2,85 | 2.194 | 626.718.900 |
| 6/5/2025 | 3,10 | 2,91 | +2,11% | 2,79 | 3,40 | 3,01 | 2,90 | 2,92 | 6.179 | 2.296.485.000 |
| 5/5/2025 | 2,99 | 2,85 | -6,56% | 2,85 | 3,10 | 3,01 | 2,85 | 2,88 | 2.635 | 690.957.900 |
| 2/5/2025 | 3,02 | 3,05 | +4,81% | 2,99 | 3,07 | 3,03 | 3,04 | 3,05 | 2.761 | 730.345.500 |
| 29/4/2025 | 2,87 | 2,91 | +1,39% | 2,84 | 2,93 | 2,88 | 2,90 | 2,91 | 4.346 | 893.835.600 |
| 28/4/2025 | 2,80 | 2,87 | +2,50% | 2,78 | 2,92 | 2,86 | 2,85 | 2,87 | 2.750 | 872.081.900 |
| 25/4/2025 | 2,72 | 2,80 | +2,94% | 2,68 | 2,83 | 2,76 | 2,78 | 2,80 | 4.923 | 550.811.800 |
| 24/4/2025 | 2,68 | 2,72 | +1,49% | 2,67 | 2,76 | 2,72 | 2,69 | 2,72 | 4.991 | 563.247.100 |
| 23/4/2025 | 2,68 | 2,68 | 0,00% | 2,64 | 2,77 | 2,69 | 2,68 | 2,74 | 2.755 | 723.082.600 |
| 22/4/2025 | 2,61 | 2,68 | 0,00% | 2,55 | 2,74 | 2,63 | 2,68 | 2,70 | 4.573 | 1.260.461.300 |
| 17/4/2025 | 2,67 | 2,68 | +1,90% | 2,64 | 2,87 | 2,79 | 2,68 | 2,70 | 11.363 | 5.973.181.800 |
| 16/4/2025 | 2,30 | 2,63 | +14,35% | 2,30 | 2,63 | 2,50 | 2,63 | 2,64 | 9.260 | 2.881.133.800 |
| 15/4/2025 | 2,27 | 2,30 | +0,88% | 2,26 | 2,44 | 2,35 | 2,29 | 2,30 | 4.725 | 1.345.937.700 |
| 14/4/2025 | 2,29 | 2,28 | +0,88% | 2,24 | 2,35 | 2,28 | 2,28 | 2,29 | 2.953 | 416.255.500 |
| 11/4/2025 | 2,25 | 2,26 | +0,89% | 2,19 | 2,28 | 2,23 | 2,26 | 2,27 | 1.408 | 269.753.700 |
| 10/4/2025 | 2,16 | 2,24 | +2,28% | 2,14 | 2,28 | 2,23 | 2,24 | 2,27 | 2.925 | 515.896.300 |
| 9/4/2025 | 2,22 | 2,19 | -3,52% | 2,19 | 2,28 | 2,22 | 2,19 | 2,20 | 4.037 | 2.047.242.000 |
| 8/4/2025 | 2,24 | 2,27 | +0,89% | 2,20 | 2,32 | 2,23 | 2,23 | 2,27 | 2.791 | 1.018.126.900 |
| 7/4/2025 | 2,15 | 2,25 | +1,81% | 2,06 | 2,27 | 2,20 | 2,23 | 2,25 | 3.578 | 723.359.700 |
| 4/4/2025 | 2,30 | 2,21 | -4,74% | 2,18 | 2,30 | 2,21 | 2,21 | 2,22 | 2.622 | 393.207.100 |
| 3/4/2025 | 2,27 | 2,32 | +2,65% | 2,25 | 2,37 | 2,30 | 2,32 | 2,36 | 4.731 | 1.100.717.200 |
| 2/4/2025 | 2,30 | 2,26 | -1,31% | 2,25 | 2,34 | 2,28 | 2,26 | 2,28 | 4.009 | 620.427.900 |
| 1/4/2025 | 2,25 | 2,29 | +2,69% | 2,23 | 2,29 | 2,25 | 2,24 | 2,29 | 4.508 | 728.052.400 |
| 31/3/2025 | 2,25 | 2,23 | -2,19% | 2,22 | 2,26 | 2,24 | 2,23 | 2,25 | 1.677 | 507.556.800 |
| 28/3/2025 | 2,24 | 2,28 | +0,44% | 2,22 | 2,30 | 2,25 | 2,26 | 2,29 | 3.149 | 514.172.600 |
| 27/3/2025 | 2,24 | 2,27 | +0,89% | 2,20 | 2,28 | 2,24 | 2,24 | 2,27 | 2.547 | 561.039.700 |
| 26/3/2025 | 2,25 | 2,25 | +0,90% | 2,18 | 2,29 | 2,22 | 2,24 | 2,25 | 1.668 | 522.654.200 |
| 25/3/2025 | 2,23 | 2,23 | +0,90% | 2,20 | 2,27 | 2,23 | 2,22 | 2,23 | 950 | 173.659.300 |
| 24/3/2025 | 2,24 | 2,21 | -2,64% | 2,17 | 2,30 | 2,23 | 2,21 | 2,22 | 2.354 | 542.128.100 |
| 21/3/2025 | 2,29 | 2,27 | -2,16% | 2,23 | 2,32 | 2,26 | 2,26 | 2,27 | 1.039 | 522.925.800 |
| 20/3/2025 | 2,30 | 2,32 | +0,87% | 2,26 | 2,36 | 2,30 | 2,31 | 2,32 | 2.015 | 493.151.800 |
| 19/3/2025 | 2,26 | 2,30 | +3,14% | 2,20 | 2,32 | 2,27 | 2,30 | 2,31 | 5.327 | 4.720.322.600 |
| 18/3/2025 | 2,20 | 2,23 | +0,90% | 2,20 | 2,27 | 2,22 | 2,22 | 2,25 | 2.548 | 1.493.980.100 |
| 17/3/2025 | 2,18 | 2,21 | -0,90% | 2,16 | 2,27 | 2,22 | 2,20 | 2,23 | 2.806 | 839.449.300 |
| 14/3/2025 | 2,19 | 2,23 | +0,45% | 2,17 | 2,26 | 2,21 | 2,23 | 2,24 | 2.344 | 430.989.500 |
| 13/3/2025 | 2,17 | 2,22 | +2,78% | 2,11 | 2,22 | 2,17 | 2,19 | 2,22 | 2.684 | 698.495.100 |
| 12/3/2025 | 2,11 | 2,16 | +1,89% | 2,10 | 2,21 | 2,14 | 2,15 | 2,16 | 2.186 | 307.653.800 |
| 11/3/2025 | 2,12 | 2,12 | 0,00% | 2,05 | 2,18 | 2,11 | 2,11 | 2,14 | 3.538 | 568.107.100 |
| 10/3/2025 | 2,20 | 2,12 | -8,62% | 2,08 | 2,29 | 2,17 | 2,11 | 2,13 | 7.633 | 1.578.415.500 |