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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 3,82 | 3,88 | +0,78% | 3,82 | 3,92 | 3,87 | 3,85 | 3,89 | 3.229 | 602.434.400 |
| 11/12/2025 | 3,77 | 3,85 | +1,32% | 3,77 | 3,90 | 3,84 | 3,82 | 3,85 | 4.043 | 634.375.000 |
| 10/12/2025 | 3,86 | 3,80 | -1,04% | 3,76 | 3,86 | 3,80 | 3,76 | 3,80 | 3.053 | 665.042.200 |
| 9/12/2025 | 3,87 | 3,84 | -0,78% | 3,72 | 3,87 | 3,82 | 3,82 | 3,84 | 4.912 | 1.086.508.400 |
| 8/12/2025 | 3,81 | 3,87 | +2,11% | 3,77 | 3,90 | 3,83 | 3,84 | 3,87 | 4.325 | 1.066.226.000 |
| 5/12/2025 | 3,96 | 3,79 | -3,81% | 3,78 | 3,96 | 3,82 | 3,78 | 3,79 | 6.019 | 2.370.978.100 |
| 4/12/2025 | 3,88 | 3,94 | +1,29% | 3,88 | 3,97 | 3,92 | 3,93 | 3,95 | 3.169 | 582.765.900 |
| 3/12/2025 | 3,95 | 3,89 | -1,52% | 3,87 | 4,05 | 3,93 | 3,88 | 3,89 | 4.415 | 1.300.370.000 |
| 2/12/2025 | 3,84 | 3,95 | +2,60% | 3,84 | 3,95 | 3,91 | 3,94 | 3,95 | 2.882 | 1.978.556.900 |
| 1/12/2025 | 3,79 | 3,85 | +1,05% | 3,79 | 3,92 | 3,83 | 3,85 | 3,86 | 4.254 | 6.381.798.900 |
| 28/11/2025 | 3,97 | 3,81 | -3,79% | 3,81 | 3,97 | 3,88 | 3,81 | 3,86 | 3.623 | 671.165.400 |
| 27/11/2025 | 3,94 | 3,96 | -0,25% | 3,91 | 3,99 | 3,94 | 3,94 | 3,96 | 4.349 | 773.217.500 |
| 26/11/2025 | 3,80 | 3,97 | +4,47% | 3,77 | 4,00 | 3,89 | 3,93 | 3,97 | 4.453 | 2.545.028.600 |
| 25/11/2025 | 3,78 | 3,80 | 0,00% | 3,72 | 3,82 | 3,78 | 3,77 | 3,80 | 3.478 | 875.166.200 |
| 24/11/2025 | 3,72 | 3,80 | +1,88% | 3,69 | 3,85 | 3,79 | 3,78 | 3,80 | 3.588 | 889.664.600 |
| 21/11/2025 | 3,88 | 3,73 | -3,37% | 3,66 | 3,88 | 3,73 | 3,69 | 3,73 | 2.715 | 792.132.600 |
| 19/11/2025 | 3,91 | 3,86 | -2,03% | 3,83 | 3,97 | 3,87 | 3,86 | 3,89 | 3.825 | 549.085.500 |
| 18/11/2025 | 3,83 | 3,94 | +2,60% | 3,80 | 4,00 | 3,89 | 3,94 | 3,98 | 4.512 | 967.509.400 |
| 17/11/2025 | 3,93 | 3,84 | -2,29% | 3,80 | 3,96 | 3,83 | 3,81 | 3,84 | 3.165 | 986.721.600 |
| 14/11/2025 | 3,85 | 3,93 | +2,34% | 3,81 | 3,93 | 3,88 | 3,89 | 3,93 | 4.411 | 1.578.478.200 |
| 13/11/2025 | 3,97 | 3,84 | -2,54% | 3,83 | 3,97 | 3,87 | 3,84 | 3,86 | 4.167 | 949.556.900 |
| 12/11/2025 | 3,90 | 3,94 | +1,03% | 3,80 | 3,98 | 3,89 | 3,93 | 3,95 | 6.116 | 1.659.313.400 |
| 11/11/2025 | 4,07 | 3,90 | -3,23% | 3,80 | 4,24 | 3,90 | 3,89 | 3,91 | 8.881 | 4.821.773.000 |
| 10/11/2025 | 3,98 | 4,03 | +1,51% | 3,94 | 4,09 | 4,02 | 4,00 | 4,04 | 3.339 | 671.111.000 |
| 7/11/2025 | 4,00 | 3,97 | -0,25% | 3,87 | 4,00 | 3,95 | 3,95 | 3,97 | 2.848 | 641.835.200 |
| 6/11/2025 | 3,96 | 3,98 | +0,25% | 3,85 | 4,02 | 3,96 | 3,98 | 4,02 | 3.248 | 692.432.500 |
| 5/11/2025 | 3,94 | 3,97 | +0,76% | 3,88 | 4,00 | 3,94 | 3,97 | 4,00 | 2.747 | 643.885.300 |
| 4/11/2025 | 3,94 | 3,94 | -0,25% | 3,87 | 3,95 | 3,91 | 3,88 | 3,94 | 1.837 | 394.934.600 |
| 3/11/2025 | 3,93 | 3,95 | +1,02% | 3,85 | 3,95 | 3,90 | 3,90 | 3,95 | 6.092 | 802.603.800 |
| 31/10/2025 | 3,86 | 3,91 | +1,82% | 3,85 | 4,00 | 3,90 | 3,90 | 3,91 | 7.877 | 1.916.167.100 |
| 30/10/2025 | 3,87 | 3,84 | -0,78% | 3,78 | 3,88 | 3,83 | 3,82 | 3,86 | 3.694 | 830.541.300 |
| 29/10/2025 | 3,89 | 3,87 | -1,02% | 3,84 | 3,93 | 3,87 | 3,85 | 3,88 | 7.246 | 1.002.215.700 |
| 28/10/2025 | 3,96 | 3,91 | -2,25% | 3,88 | 4,02 | 3,93 | 3,90 | 3,91 | 2.992 | 1.239.731.400 |
| 27/10/2025 | 4,15 | 4,00 | -2,44% | 3,97 | 4,15 | 4,02 | 3,98 | 4,00 | 4.660 | 814.142.800 |
| 24/10/2025 | 4,10 | 4,10 | 0,00% | 4,07 | 4,19 | 4,11 | 4,08 | 4,11 | 4.051 | 3.952.960.500 |
| 23/10/2025 | 4,08 | 4,10 | 0,00% | 4,02 | 4,15 | 4,09 | 4,08 | 4,11 | 3.459 | 948.526.000 |
| 22/10/2025 | 4,06 | 4,10 | +0,49% | 4,04 | 4,17 | 4,10 | 4,05 | 4,10 | 4.933 | 1.853.632.400 |
| 21/10/2025 | 4,06 | 4,08 | +0,99% | 4,05 | 4,18 | 4,11 | 4,07 | 4,08 | 3.705 | 996.514.400 |
| 20/10/2025 | 3,98 | 4,04 | +2,02% | 3,95 | 4,20 | 4,08 | 4,02 | 4,04 | 5.302 | 2.676.243.000 |
| 17/10/2025 | 3,88 | 3,96 | +1,54% | 3,88 | 4,07 | 3,99 | 3,95 | 3,96 | 3.629 | 2.476.264.300 |
| 16/10/2025 | 3,87 | 3,90 | +1,04% | 3,73 | 3,91 | 3,85 | 3,88 | 3,90 | 7.037 | 2.287.915.100 |
| 15/10/2025 | 3,79 | 3,86 | +1,85% | 3,73 | 3,89 | 3,83 | 3,85 | 3,87 | 3.905 | 1.770.787.100 |
| 14/10/2025 | 3,66 | 3,79 | +3,84% | 3,66 | 3,80 | 3,74 | 3,78 | 3,79 | 2.829 | 1.450.095.900 |
| 13/10/2025 | 3,72 | 3,65 | -1,35% | 3,60 | 3,72 | 3,68 | 3,65 | 3,69 | 3.876 | 750.320.300 |
| 10/10/2025 | 3,65 | 3,70 | +1,37% | 3,63 | 3,77 | 3,69 | 3,68 | 3,70 | 4.826 | 1.538.765.400 |
| 9/10/2025 | 3,64 | 3,65 | 0,00% | 3,62 | 3,74 | 3,65 | 3,61 | 3,65 | 3.486 | 683.118.100 |
| 8/10/2025 | 3,69 | 3,65 | -0,82% | 3,51 | 3,69 | 3,61 | 3,62 | 3,66 | 5.455 | 1.320.745.100 |
| 7/10/2025 | 3,57 | 3,68 | +2,51% | 3,54 | 3,71 | 3,61 | 3,67 | 3,68 | 5.333 | 2.229.354.200 |
| 6/10/2025 | 3,48 | 3,59 | +3,46% | 3,42 | 3,63 | 3,55 | 3,59 | 3,60 | 3.808 | 1.355.832.500 |
| 3/10/2025 | 3,41 | 3,47 | +2,06% | 3,37 | 3,47 | 3,42 | 3,45 | 3,47 | 1.749 | 324.078.000 |
| 2/10/2025 | 3,38 | 3,40 | +0,59% | 3,35 | 3,46 | 3,39 | 3,39 | 3,40 | 3.058 | 558.296.500 |
| 1/10/2025 | 3,38 | 3,38 | +0,60% | 3,30 | 3,41 | 3,35 | 3,36 | 3,38 | 3.602 | 1.143.740.500 |
| 30/9/2025 | 3,38 | 3,36 | -0,30% | 3,33 | 3,40 | 3,36 | 3,36 | 3,37 | 1.758 | 276.904.700 |
| 29/9/2025 | 3,36 | 3,37 | +0,90% | 3,33 | 3,40 | 3,36 | 3,34 | 3,37 | 2.211 | 417.150.500 |
| 26/9/2025 | 3,35 | 3,34 | 0,00% | 3,29 | 3,39 | 3,33 | 3,34 | 3,38 | 1.916 | 386.298.100 |
| 25/9/2025 | 3,44 | 3,34 | -2,91% | 3,32 | 3,44 | 3,37 | 3,34 | 3,35 | 3.431 | 515.551.900 |
| 24/9/2025 | 3,46 | 3,44 | 0,00% | 3,38 | 3,47 | 3,42 | 3,42 | 3,44 | 3.052 | 465.098.200 |
| 23/9/2025 | 3,35 | 3,44 | +2,38% | 3,34 | 3,50 | 3,43 | 3,43 | 3,44 | 3.511 | 791.373.900 |
| 22/9/2025 | 3,38 | 3,36 | -0,30% | 3,28 | 3,38 | 3,34 | 3,33 | 3,37 | 4.149 | 661.789.900 |
| 19/9/2025 | 3,34 | 3,37 | +0,90% | 3,34 | 3,45 | 3,38 | 3,37 | 3,43 | 4.042 | 2.144.673.400 |
| 18/9/2025 | 3,35 | 3,34 | -1,18% | 3,34 | 3,42 | 3,36 | 3,34 | 3,37 | 3.254 | 404.726.700 |
| 17/9/2025 | 3,32 | 3,38 | +2,42% | 3,30 | 3,40 | 3,36 | 3,37 | 3,38 | 1.795 | 528.465.400 |
| 16/9/2025 | 3,40 | 3,30 | -2,65% | 3,30 | 3,43 | 3,34 | 3,30 | 3,34 | 2.805 | 678.049.300 |
| 15/9/2025 | 3,42 | 3,39 | -0,88% | 3,37 | 3,48 | 3,42 | 3,39 | 3,42 | 4.404 | 866.054.500 |
| 12/9/2025 | 3,41 | 3,42 | -0,29% | 3,34 | 3,43 | 3,39 | 3,40 | 3,42 | 4.065 | 626.865.100 |
| 11/9/2025 | 3,29 | 3,43 | +3,94% | 3,29 | 3,46 | 3,40 | 3,41 | 3,44 | 5.511 | 818.601.700 |
| 10/9/2025 | 3,45 | 3,30 | -3,23% | 3,26 | 3,45 | 3,32 | 3,28 | 3,31 | 5.620 | 1.548.697.900 |
| 9/9/2025 | 3,49 | 3,41 | -2,29% | 3,40 | 3,52 | 3,45 | 3,40 | 3,42 | 6.494 | 1.252.977.500 |
| 8/9/2025 | 3,61 | 3,49 | -1,69% | 3,48 | 3,65 | 3,52 | 3,49 | 3,50 | 6.464 | 1.099.302.700 |
| 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 |