Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,85 | 2,86 | 0,00% | 2,81 | 2,88 | 2,85 | 2,86 | 2,87 | 4.009 | 433.102.300 |
| 20/1/2025 | 2,90 | 2,86 | -3,05% | 2,83 | 2,95 | 2,88 | 2,86 | 2,89 | 2.614 | 396.634.100 |
| 17/1/2025 | 2,90 | 2,95 | 0,00% | 2,90 | 2,98 | 2,95 | 2,94 | 2,95 | 4.569 | 671.207.600 |
| 16/1/2025 | 3,15 | 2,95 | -8,10% | 2,95 | 3,23 | 3,08 | 2,95 | 2,97 | 4.465 | 1.062.767.600 |
| 15/1/2025 | 3,00 | 3,21 | +7,00% | 2,97 | 3,35 | 3,17 | 3,15 | 3,22 | 7.971 | 2.143.433.900 |
| 14/1/2025 | 2,71 | 3,00 | +10,70% | 2,68 | 3,06 | 2,91 | 2,99 | 3,00 | 4.663 | 1.139.571.600 |
| 13/1/2025 | 2,72 | 2,71 | 0,00% | 2,67 | 2,77 | 2,72 | 2,70 | 2,71 | 5.468 | 626.128.500 |
| 10/1/2025 | 2,76 | 2,71 | -3,56% | 2,69 | 2,81 | 2,74 | 2,71 | 2,75 | 5.199 | 783.088.800 |
| 9/1/2025 | 2,85 | 2,81 | -0,71% | 2,76 | 2,85 | 2,82 | 2,81 | 2,85 | 3.430 | 591.650.200 |
| 8/1/2025 | 2,84 | 2,83 | -1,05% | 2,79 | 2,90 | 2,82 | 2,83 | 2,85 | 7.107 | 596.291.200 |
| 7/1/2025 | 2,82 | 2,86 | +3,25% | 2,77 | 2,86 | 2,82 | 2,82 | 2,86 | 5.176 | 729.421.700 |
| 6/1/2025 | 2,72 | 2,77 | +1,84% | 2,69 | 2,78 | 2,74 | 2,76 | 2,78 | 5.926 | 1.004.706.000 |
| 3/1/2025 | 2,72 | 2,72 | -0,37% | 2,70 | 2,76 | 2,73 | 2,71 | 2,72 | 5.741 | 1.274.177.100 |
| 2/1/2025 | 2,75 | 2,73 | -0,73% | 2,70 | 2,77 | 2,74 | 2,73 | 2,75 | 7.736 | 876.384.000 |
| 30/12/2024 | 2,78 | 2,75 | -1,08% | 2,70 | 2,81 | 2,76 | 2,75 | 2,77 | 6.011 | 745.339.400 |
| 27/12/2024 | 2,84 | 2,78 | -0,71% | 2,70 | 2,84 | 2,78 | 2,78 | 2,80 | 4.777 | 760.059.500 |
| 26/12/2024 | 2,89 | 2,80 | -1,06% | 2,72 | 2,89 | 2,79 | 2,80 | 2,83 | 3.925 | 831.016.500 |
| 23/12/2024 | 2,96 | 2,83 | -4,07% | 2,81 | 2,97 | 2,85 | 2,83 | 2,88 | 1.038 | 401.465.000 |
| 20/12/2024 | 2,83 | 2,95 | +5,73% | 2,78 | 3,02 | 2,94 | 2,94 | 2,97 | 2.603 | 1.184.647.600 |
| 19/12/2024 | 2,80 | 2,79 | +1,45% | 2,71 | 2,86 | 2,82 | 2,79 | 2,82 | 3.349 | 720.076.700 |
| 18/12/2024 | 2,87 | 2,75 | -3,85% | 2,67 | 2,89 | 2,77 | 2,74 | 2,75 | 5.282 | 891.593.000 |
| 17/12/2024 | 2,83 | 2,86 | +1,78% | 2,80 | 2,92 | 2,85 | 2,86 | 2,89 | 5.993 | 901.160.900 |
| 16/12/2024 | 2,84 | 2,81 | -1,06% | 2,81 | 2,90 | 2,86 | 2,81 | 2,84 | 2.044 | 961.483.400 |
| 13/12/2024 | 2,98 | 2,84 | -2,07% | 2,83 | 2,98 | 2,88 | 2,84 | 2,88 | 4.399 | 1.363.020.500 |
| 12/12/2024 | 2,89 | 2,90 | -0,68% | 2,85 | 3,00 | 2,90 | 2,89 | 2,93 | 4.278 | 1.752.132.400 |
| 11/12/2024 | 2,86 | 2,92 | +2,10% | 2,79 | 3,02 | 2,90 | 2,92 | 2,95 | 5.123 | 1.474.860.600 |
| 10/12/2024 | 2,70 | 2,86 | +6,32% | 2,69 | 2,86 | 2,79 | 2,83 | 2,86 | 2.726 | 849.085.600 |
| 9/12/2024 | 2,75 | 2,69 | -3,24% | 2,69 | 2,82 | 2,74 | 2,69 | 2,74 | 3.721 | 606.381.800 |
| 6/12/2024 | 2,79 | 2,78 | -0,71% | 2,66 | 2,82 | 2,75 | 2,77 | 2,79 | 5.773 | 1.388.181.400 |
| 5/12/2024 | 2,94 | 2,80 | -1,75% | 2,76 | 2,97 | 2,84 | 2,80 | 2,85 | 4.605 | 1.428.175.600 |
| 4/12/2024 | 2,83 | 2,85 | +1,42% | 2,79 | 3,09 | 2,95 | 2,85 | 2,88 | 5.222 | 1.823.654.300 |
| 3/12/2024 | 2,70 | 2,81 | +4,46% | 2,54 | 2,81 | 2,70 | 2,79 | 2,81 | 7.950 | 1.418.991.800 |
| 2/12/2024 | 2,98 | 2,69 | -10,33% | 2,67 | 2,98 | 2,81 | 2,68 | 2,71 | 3.568 | 957.799.200 |
| 29/11/2024 | 3,10 | 3,00 | -3,23% | 2,96 | 3,10 | 3,00 | 2,96 | 3,00 | 7.178 | 3.166.134.100 |
| 28/11/2024 | 3,20 | 3,10 | -3,13% | 3,10 | 3,22 | 3,13 | 3,10 | 3,11 | 5.186 | 3.974.370.200 |
| 27/11/2024 | 3,33 | 3,20 | -3,03% | 3,20 | 3,34 | 3,28 | 3,20 | 3,21 | 4.588 | 1.008.588.500 |
| 26/11/2024 | 3,26 | 3,30 | +1,54% | 3,25 | 3,37 | 3,31 | 3,30 | 3,32 | 6.892 | 1.479.445.700 |
| 25/11/2024 | 3,25 | 3,25 | 0,00% | 3,23 | 3,30 | 3,26 | 3,23 | 3,25 | 2.355 | 696.184.100 |
| 22/11/2024 | 3,20 | 3,25 | +2,52% | 3,17 | 3,25 | 3,20 | 3,24 | 3,25 | 4.276 | 578.696.000 |
| 21/11/2024 | 3,18 | 3,17 | -1,55% | 3,14 | 3,20 | 3,17 | 3,17 | 3,18 | 4.521 | 884.910.800 |
| 19/11/2024 | 3,20 | 3,22 | +0,63% | 3,13 | 3,24 | 3,19 | 3,20 | 3,23 | 7.671 | 1.190.140.300 |
| 18/11/2024 | 3,21 | 3,20 | 0,00% | 3,15 | 3,25 | 3,20 | 3,20 | 3,24 | 6.119 | 1.796.857.500 |
| 14/11/2024 | 3,20 | 3,20 | -0,31% | 3,19 | 3,24 | 3,21 | 3,20 | 3,23 | 2.035 | 337.010.500 |
| 13/11/2024 | 3,25 | 3,21 | -1,23% | 3,17 | 3,25 | 3,20 | 3,21 | 3,23 | 3.565 | 668.500.800 |
| 12/11/2024 | 3,10 | 3,25 | +4,17% | 3,10 | 3,25 | 3,19 | 3,21 | 3,25 | 5.274 | 2.764.924.300 |
| 11/11/2024 | 3,27 | 3,12 | -4,00% | 3,06 | 3,27 | 3,11 | 3,11 | 3,12 | 3.780 | 1.769.200.200 |
| 8/11/2024 | 3,23 | 3,25 | -0,91% | 3,21 | 3,29 | 3,24 | 3,23 | 3,26 | 5.433 | 1.304.467.300 |
| 7/11/2024 | 3,27 | 3,28 | +0,61% | 3,21 | 3,31 | 3,24 | 3,26 | 3,28 | 5.139 | 859.410.700 |
| 6/11/2024 | 3,21 | 3,26 | +0,93% | 3,15 | 3,31 | 3,22 | 3,26 | 3,28 | 3.518 | 1.264.779.600 |
| 5/11/2024 | 3,22 | 3,23 | +0,31% | 3,19 | 3,26 | 3,22 | 3,23 | 3,24 | 3.461 | 802.075.700 |
| 4/11/2024 | 3,10 | 3,22 | +4,89% | 3,08 | 3,24 | 3,17 | 3,22 | 3,23 | 4.997 | 1.450.422.100 |
| 1/11/2024 | 3,14 | 3,07 | -2,54% | 3,06 | 3,15 | 3,10 | 3,07 | 3,09 | 7.426 | 1.257.633.200 |
| 31/10/2024 | 3,17 | 3,15 | -0,94% | 3,15 | 3,24 | 3,18 | 3,15 | 3,17 | 3.523 | 768.510.000 |
| 30/10/2024 | 3,16 | 3,18 | +0,32% | 3,14 | 3,22 | 3,18 | 3,17 | 3,18 | 3.651 | 722.859.300 |
| 29/10/2024 | 3,24 | 3,17 | -1,25% | 3,16 | 3,24 | 3,19 | 3,17 | 3,20 | 4.877 | 454.756.800 |
| 28/10/2024 | 3,21 | 3,21 | 0,00% | 3,21 | 3,26 | 3,23 | 3,20 | 3,23 | 1.363 | 269.224.200 |
| 25/10/2024 | 3,26 | 3,21 | -1,53% | 3,21 | 3,29 | 3,22 | 3,21 | 3,22 | 2.496 | 675.417.000 |
| 24/10/2024 | 3,34 | 3,26 | -2,40% | 3,24 | 3,34 | 3,27 | 3,26 | 3,27 | 2.626 | 581.798.600 |
| 23/10/2024 | 3,31 | 3,34 | +0,91% | 3,27 | 3,36 | 3,30 | 3,32 | 3,34 | 1.783 | 1.137.399.800 |
| 22/10/2024 | 3,28 | 3,31 | +0,30% | 3,27 | 3,35 | 3,30 | 3,31 | 3,34 | 2.910 | 575.842.800 |
| 21/10/2024 | 3,28 | 3,30 | -1,49% | 3,28 | 3,38 | 3,31 | 3,30 | 3,31 | 4.710 | 992.946.800 |
| 18/10/2024 | 3,33 | 3,35 | +0,90% | 3,30 | 3,36 | 3,33 | 3,33 | 3,36 | 1.881 | 571.111.000 |
| 17/10/2024 | 3,32 | 3,32 | -0,30% | 3,32 | 3,36 | 3,33 | 3,32 | 3,34 | 3.030 | 505.523.100 |
| 16/10/2024 | 3,23 | 3,33 | +2,46% | 3,23 | 3,36 | 3,31 | 3,33 | 3,36 | 2.300 | 1.306.920.300 |
| 15/10/2024 | 3,21 | 3,25 | +0,93% | 3,21 | 3,30 | 3,25 | 3,25 | 3,27 | 3.453 | 1.041.795.400 |
| 14/10/2024 | 3,24 | 3,22 | -1,23% | 3,22 | 3,29 | 3,23 | 3,22 | 3,23 | 4.117 | 1.389.039.700 |
| 11/10/2024 | 3,25 | 3,26 | +0,62% | 3,18 | 3,27 | 3,23 | 3,25 | 3,26 | 2.429 | 1.032.249.700 |
| 10/10/2024 | 3,20 | 3,24 | +0,31% | 3,17 | 3,28 | 3,23 | 3,24 | 3,27 | 8.699 | 4.430.787.600 |
| 9/10/2024 | 3,35 | 3,23 | -3,87% | 3,22 | 3,36 | 3,28 | 3,22 | 3,23 | 4.209 | 1.599.441.900 |
| 8/10/2024 | 3,38 | 3,36 | -0,88% | 3,35 | 3,41 | 3,37 | 3,35 | 3,36 | 3.569 | 571.925.100 |
| 7/10/2024 | 3,41 | 3,39 | -0,59% | 3,34 | 3,42 | 3,38 | 3,39 | 3,40 | 5.396 | 778.530.400 |
| 4/10/2024 | 3,45 | 3,41 | -1,16% | 3,36 | 3,49 | 3,40 | 3,40 | 3,41 | 2.785 | 543.567.200 |
| 3/10/2024 | 3,39 | 3,45 | +1,47% | 3,36 | 3,46 | 3,41 | 3,43 | 3,45 | 4.955 | 975.890.300 |
| 2/10/2024 | 3,37 | 3,40 | +0,59% | 3,37 | 3,49 | 3,43 | 3,39 | 3,40 | 4.947 | 1.061.583.100 |
| 1/10/2024 | 3,41 | 3,38 | -1,46% | 3,37 | 3,47 | 3,40 | 3,38 | 3,39 | 2.903 | 1.347.264.800 |
| 30/9/2024 | 3,44 | 3,43 | +1,18% | 3,38 | 3,44 | 3,40 | 3,41 | 3,43 | 1.784 | 344.794.400 |
| 26/9/2024 | 3,37 | 3,39 | +0,89% | 3,28 | 3,44 | 3,32 | 3,39 | 3,40 | 3.197 | 2.110.497.600 |
| 25/9/2024 | 3,44 | 3,36 | -1,18% | 3,35 | 3,45 | 3,38 | 3,36 | 3,38 | 2.362 | 661.529.500 |
| 24/9/2024 | 3,44 | 3,40 | 0,00% | 3,40 | 3,50 | 3,43 | 3,39 | 3,45 | 1.748 | 578.510.200 |
| 23/9/2024 | 3,42 | 3,40 | -0,58% | 3,38 | 3,44 | 3,40 | 3,40 | 3,41 | 2.329 | 319.407.000 |
| 20/9/2024 | 3,46 | 3,42 | -0,58% | 3,37 | 3,46 | 3,40 | 3,42 | 3,43 | 6.477 | 973.434.700 |
| 19/9/2024 | 3,46 | 3,44 | -0,58% | 3,41 | 3,51 | 3,44 | 3,42 | 3,44 | 2.893 | 504.604.700 |
| 18/9/2024 | 3,47 | 3,46 | -0,29% | 3,45 | 3,54 | 3,48 | 3,46 | 3,47 | 2.418 | 727.270.800 |
| 17/9/2024 | 3,47 | 3,47 | 0,00% | 3,45 | 3,49 | 3,47 | 3,47 | 3,50 | 1.745 | 178.928.300 |
| 16/9/2024 | 3,52 | 3,47 | -1,42% | 3,47 | 3,56 | 3,49 | 3,47 | 3,49 | 4.753 | 363.018.600 |
| 13/9/2024 | 3,49 | 3,52 | +0,57% | 3,49 | 3,61 | 3,54 | 3,51 | 3,52 | 2.987 | 276.606.500 |
| 12/9/2024 | 3,48 | 3,50 | +0,29% | 3,39 | 3,51 | 3,49 | 3,49 | 3,50 | 3.144 | 1.380.784.000 |
| 11/9/2024 | 3,51 | 3,49 | -0,57% | 3,49 | 3,57 | 3,50 | 3,48 | 3,50 | 3.239 | 732.627.500 |
| 10/9/2024 | 3,49 | 3,51 | +0,29% | 3,49 | 3,54 | 3,50 | 3,51 | 3,53 | 2.821 | 542.827.800 |
| 9/9/2024 | 3,52 | 3,50 | -1,13% | 3,50 | 3,54 | 3,51 | 3,50 | 3,52 | 3.372 | 460.826.400 |
| 6/9/2024 | 3,51 | 3,54 | +2,02% | 3,45 | 3,68 | 3,60 | 3,53 | 3,55 | 5.300 | 1.182.177.200 |
| 5/9/2024 | 3,49 | 3,47 | -0,57% | 3,42 | 3,52 | 3,47 | 3,47 | 3,50 | 3.594 | 336.022.100 |
| 4/9/2024 | 3,39 | 3,49 | +2,35% | 3,39 | 3,54 | 3,50 | 3,47 | 3,50 | 3.719 | 532.360.800 |
| 3/9/2024 | 3,43 | 3,41 | -0,58% | 3,39 | 3,46 | 3,41 | 3,41 | 3,43 | 3.929 | 636.103.800 |
| 2/9/2024 | 3,49 | 3,43 | -1,72% | 3,39 | 3,51 | 3,42 | 3,42 | 3,43 | 6.850 | 874.606.600 |
| 30/8/2024 | 3,45 | 3,49 | +0,58% | 3,38 | 3,49 | 3,46 | 3,49 | 3,50 | 8.714 | 3.637.537.500 |
| 29/8/2024 | 3,54 | 3,47 | -1,98% | 3,45 | 3,54 | 3,49 | 3,46 | 3,49 | 5.144 | 652.307.300 |
| 28/8/2024 | 3,61 | 3,54 | -1,94% | 3,51 | 3,61 | 3,55 | 3,54 | 3,57 | 3.185 | 434.264.500 |
| 27/8/2024 | 3,60 | 3,61 | -0,55% | 3,53 | 3,70 | 3,59 | 3,60 | 3,62 | 6.985 | 917.378.100 |
| 26/8/2024 | 3,80 | 3,63 | -4,22% | 3,63 | 3,80 | 3,67 | 3,63 | 3,65 | 4.883 | 659.486.900 |
| 23/8/2024 | 3,76 | 3,79 | -0,52% | 3,71 | 3,90 | 3,82 | 3,79 | 3,80 | 4.718 | 901.156.600 |
| 22/8/2024 | 3,80 | 3,81 | 0,00% | 3,63 | 3,81 | 3,73 | 3,79 | 3,82 | 6.582 | 1.113.639.400 |
| 21/8/2024 | 3,63 | 3,81 | +5,54% | 3,59 | 3,81 | 3,68 | 3,79 | 3,81 | 5.891 | 1.113.477.200 |
| 20/8/2024 | 3,64 | 3,61 | -1,63% | 3,58 | 3,72 | 3,63 | 3,61 | 3,64 | 3.903 | 994.731.800 |
| 19/8/2024 | 3,60 | 3,67 | +2,23% | 3,55 | 3,68 | 3,62 | 3,64 | 3,68 | 3.072 | 434.645.600 |
| 16/8/2024 | 3,67 | 3,59 | -2,45% | 3,57 | 3,69 | 3,60 | 3,57 | 3,60 | 3.976 | 496.175.100 |
| 15/8/2024 | 3,71 | 3,68 | -0,54% | 3,55 | 3,84 | 3,75 | 3,67 | 3,70 | 8.309 | 1.108.115.000 |
| 14/8/2024 | 3,55 | 3,70 | +0,82% | 3,53 | 3,70 | 3,63 | 3,61 | 3,70 | 6.980 | 901.642.400 |
| 13/8/2024 | 3,59 | 3,67 | +2,51% | 3,46 | 3,68 | 3,56 | 3,64 | 3,68 | 8.556 | 1.544.913.100 |
| 12/8/2024 | 3,80 | 3,58 | -5,79% | 3,58 | 3,85 | 3,71 | 3,58 | 3,59 | 3.678 | 633.840.400 |
| 9/8/2024 | 3,70 | 3,80 | +1,60% | 3,70 | 3,90 | 3,80 | 3,78 | 3,80 | 3.939 | 678.001.100 |
| 8/8/2024 | 3,79 | 3,74 | 0,00% | 3,68 | 3,79 | 3,73 | 3,72 | 3,74 | 3.557 | 671.426.400 |
| 7/8/2024 | 3,51 | 3,74 | +6,25% | 3,51 | 3,75 | 3,68 | 3,70 | 3,74 | 3.774 | 598.670.000 |
| 6/8/2024 | 3,55 | 3,52 | -1,68% | 3,48 | 3,66 | 3,56 | 3,51 | 3,54 | 3.236 | 593.876.400 |
| 5/8/2024 | 3,40 | 3,58 | +2,58% | 3,38 | 3,61 | 3,50 | 3,56 | 3,59 | 4.849 | 813.152.300 |
| 2/8/2024 | 3,40 | 3,49 | +2,65% | 3,27 | 3,51 | 3,44 | 3,45 | 3,49 | 4.825 | 732.306.700 |
| 1/8/2024 | 3,52 | 3,40 | -3,41% | 3,40 | 3,63 | 3,49 | 3,39 | 3,42 | 3.844 | 432.383.800 |
| 31/7/2024 | 3,44 | 3,52 | +2,92% | 3,42 | 3,58 | 3,51 | 3,52 | 3,56 | 3.969 | 906.915.800 |
| 30/7/2024 | 3,54 | 3,42 | -3,66% | 3,40 | 3,54 | 3,43 | 3,42 | 3,44 | 6.569 | 1.022.330.600 |
| 29/7/2024 | 3,58 | 3,55 | -1,39% | 3,46 | 3,60 | 3,52 | 3,55 | 3,56 | 5.524 | 1.775.003.500 |
| 26/7/2024 | 3,59 | 3,60 | +0,56% | 3,49 | 3,64 | 3,56 | 3,60 | 3,62 | 4.744 | 959.958.900 |
| 25/7/2024 | 3,74 | 3,58 | -4,28% | 3,58 | 3,77 | 3,61 | 3,57 | 3,61 | 3.939 | 833.181.300 |
| 24/7/2024 | 3,71 | 3,74 | -0,53% | 3,70 | 3,82 | 3,77 | 3,73 | 3,75 | 7.779 | 5.660.451.400 |
| 23/7/2024 | 3,77 | 3,76 | -0,53% | 3,72 | 3,79 | 3,74 | 3,75 | 3,76 | 3.727 | 1.919.277.200 |
| 22/7/2024 | 3,76 | 3,78 | +0,27% | 3,75 | 3,82 | 3,77 | 3,78 | 3,81 | 5.600 | 1.385.153.300 |