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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HBSA3F - HIDROVIAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,57 | 2,66 | +3,10% | 2,57 | 2,86 | 2,75 | 2,66 | 2,74 | 225 | 1.100.606 |
| 16/4/2025 | 2,25 | 2,58 | +14,16% | 2,25 | 2,62 | 2,48 | 2,58 | 2,60 | 244 | 1.421.924 |
| 15/4/2025 | 2,27 | 2,26 | +0,89% | 2,26 | 2,44 | 2,37 | 2,26 | 2,32 | 162 | 742.222 |
| 14/4/2025 | 2,22 | 2,24 | -0,44% | 2,22 | 2,33 | 2,27 | 2,24 | 2,30 | 70 | 351.068 |
| 11/4/2025 | 2,20 | 2,25 | +1,35% | 2,20 | 2,28 | 2,23 | 2,25 | 2,28 | 34 | 216.678 |
| 10/4/2025 | 2,27 | 2,22 | -1,33% | 2,13 | 2,28 | 2,24 | 2,22 | 2,28 | 314 | 360.603 |
| 9/4/2025 | 2,33 | 2,25 | -0,44% | 2,19 | 2,33 | 2,23 | 2,19 | 2,25 | 128 | 337.405 |
| 8/4/2025 | 2,25 | 2,26 | +3,67% | 2,19 | 2,30 | 2,24 | 2,26 | 2,27 | 127 | 221.882 |
| 7/4/2025 | 2,23 | 2,18 | -3,96% | 2,11 | 2,24 | 2,18 | 2,18 | 2,21 | 178 | 424.664 |
| 4/4/2025 | 2,30 | 2,27 | -1,30% | 2,18 | 2,30 | 2,22 | 2,20 | 2,27 | 101 | 277.044 |
| 3/4/2025 | 2,31 | 2,30 | 0,00% | 2,25 | 2,38 | 2,31 | 2,30 | 2,35 | 247 | 536.734 |
| 2/4/2025 | 2,30 | 2,30 | +0,44% | 2,25 | 2,32 | 2,27 | 2,25 | 2,30 | 104 | 266.330 |
| 1/4/2025 | 2,20 | 2,29 | +4,09% | 2,20 | 2,29 | 2,25 | 2,23 | 2,29 | 103 | 242.692 |
| 31/3/2025 | 2,26 | 2,20 | -1,35% | 2,20 | 2,27 | 2,23 | 2,20 | 2,25 | 94 | 235.530 |
| 28/3/2025 | 2,30 | 2,23 | -2,62% | 2,21 | 2,30 | 2,25 | 2,23 | 2,29 | 202 | 263.419 |
| 27/3/2025 | 2,26 | 2,29 | +2,69% | 2,21 | 2,29 | 2,25 | 2,23 | 2,29 | 62 | 282.266 |
| 26/3/2025 | 2,23 | 2,23 | +2,29% | 2,17 | 2,28 | 2,21 | 2,23 | 2,27 | 88 | 224.911 |
| 25/3/2025 | 2,29 | 2,18 | -0,46% | 2,18 | 2,29 | 2,22 | 2,18 | 2,24 | 54 | 306.251 |
| 24/3/2025 | 2,27 | 2,19 | -3,95% | 2,18 | 2,30 | 2,22 | 2,19 | 2,25 | 123 | 271.959 |
| 21/3/2025 | 2,29 | 2,28 | -1,72% | 2,22 | 2,31 | 2,26 | 2,28 | 2,32 | 62 | 256.901 |
| 20/3/2025 | 2,31 | 2,32 | +1,75% | 2,28 | 2,36 | 2,32 | 2,30 | 2,32 | 97 | 332.770 |
| 19/3/2025 | 2,23 | 2,28 | +3,64% | 2,21 | 2,31 | 2,27 | 2,28 | 2,32 | 155 | 485.772 |
| 18/3/2025 | 2,21 | 2,20 | +0,92% | 2,20 | 2,26 | 2,22 | 2,20 | 2,27 | 46 | 200.296 |
| 17/3/2025 | 2,23 | 2,18 | +0,93% | 2,18 | 2,26 | 2,22 | 2,18 | 2,24 | 106 | 395.038 |
| 14/3/2025 | 2,17 | 2,16 | +0,93% | 2,11 | 2,25 | 2,20 | 2,16 | 2,23 | 87 | 337.941 |
| 13/3/2025 | 2,16 | 2,14 | +1,42% | 2,11 | 2,19 | 2,15 | 2,11 | 2,14 | 126 | 390.842 |
| 12/3/2025 | 2,15 | 2,11 | -0,47% | 2,11 | 2,17 | 2,13 | 2,11 | 2,17 | 64 | 159.361 |
| 11/3/2025 | 2,09 | 2,12 | +1,44% | 2,07 | 2,24 | 2,12 | 2,12 | 2,18 | 75 | 297.190 |
| 10/3/2025 | 2,33 | 2,09 | -11,06% | 2,06 | 2,33 | 2,15 | 2,09 | 2,15 | 223 | 462.681 |
| 7/3/2025 | 2,19 | 2,35 | +8,80% | 2,18 | 2,38 | 2,29 | 2,29 | 2,35 | 172 | 559.307 |
| 6/3/2025 | 2,17 | 2,16 | +5,88% | 2,11 | 2,23 | 2,17 | 2,16 | 2,24 | 102 | 555.435 |
| 5/3/2025 | 1,98 | 2,04 | -10,92% | 1,98 | 2,15 | 2,06 | 2,04 | 2,15 | 72 | 378.750 |
| 28/2/2025 | 2,00 | 2,29 | +14,50% | 1,98 | 2,29 | 2,13 | 2,04 | 2,30 | 179 | 647.658 |
| 27/2/2025 | 1,79 | 2,00 | +15,61% | 1,71 | 2,07 | 1,90 | 1,97 | 2,00 | 273 | 629.712 |
| 26/2/2025 | 1,90 | 1,73 | -6,49% | 1,57 | 1,93 | 1,71 | 1,73 | 1,76 | 543 | 1.432.086 |
| 25/2/2025 | 2,05 | 1,85 | -8,42% | 1,78 | 2,10 | 1,90 | 1,85 | 1,95 | 310 | 1.039.608 |
| 24/2/2025 | 2,18 | 2,02 | -6,91% | 2,02 | 2,20 | 2,08 | 2,02 | 2,09 | 228 | 747.759 |
| 21/2/2025 | 2,27 | 2,17 | -3,13% | 2,16 | 2,28 | 2,22 | 2,17 | 2,19 | 138 | 586.422 |
| 20/2/2025 | 2,36 | 2,24 | -3,03% | 2,24 | 2,39 | 2,27 | 2,24 | 2,27 | 210 | 467.738 |
| 19/2/2025 | 2,52 | 2,31 | -5,33% | 2,26 | 2,52 | 2,33 | 2,31 | 2,36 | 291 | 1.182.499 |