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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 3,57 | 3,28 | -5,20% | 3,28 | 3,57 | 3,40 | 3,28 | 3,37 | 421 | 932.965 |
| 4/6/2025 | 3,39 | 3,46 | +2,37% | 3,39 | 3,56 | 3,48 | 3,46 | 3,56 | 132 | 1.129.551 |
| 3/6/2025 | 3,19 | 3,38 | +7,99% | 3,18 | 3,44 | 3,34 | 3,38 | 3,44 | 392 | 4.197.554 |
| 2/6/2025 | 3,16 | 3,13 | +0,32% | 3,12 | 3,25 | 3,17 | 3,13 | 3,21 | 146 | 743.100 |
| 30/5/2025 | 3,18 | 3,12 | -1,27% | 3,07 | 3,19 | 3,12 | 3,12 | 3,20 | 208 | 966.343 |
| 29/5/2025 | 3,15 | 3,16 | +0,96% | 3,05 | 3,16 | 3,10 | 3,10 | 3,16 | 185 | 561.929 |
| 28/5/2025 | 3,02 | 3,13 | +5,03% | 2,99 | 3,13 | 3,03 | 3,05 | 3,13 | 200 | 1.083.088 |
| 27/5/2025 | 2,98 | 2,98 | +1,02% | 2,98 | 3,10 | 3,04 | 2,98 | 3,09 | 157 | 621.975 |
| 26/5/2025 | 3,05 | 2,95 | -3,59% | 2,94 | 3,06 | 2,98 | 2,95 | 2,96 | 700 | 681.407 |
| 23/5/2025 | 2,99 | 3,06 | +3,38% | 2,91 | 3,06 | 2,96 | 2,95 | 3,06 | 96 | 558.672 |
| 22/5/2025 | 2,84 | 2,96 | +3,50% | 2,84 | 3,08 | 3,01 | 2,96 | 3,05 | 149 | 1.088.040 |
| 21/5/2025 | 2,91 | 2,86 | -0,69% | 2,83 | 3,00 | 2,90 | 2,86 | 2,95 | 199 | 719.219 |
| 20/5/2025 | 2,95 | 2,88 | -3,68% | 2,88 | 3,06 | 2,93 | 2,88 | 2,92 | 90 | 537.753 |
| 19/5/2025 | 2,95 | 2,99 | +2,05% | 2,87 | 2,99 | 2,95 | 2,92 | 2,99 | 135 | 768.924 |
| 16/5/2025 | 2,83 | 2,93 | +4,27% | 2,83 | 2,93 | 2,89 | 2,87 | 2,93 | 92 | 325.512 |
| 15/5/2025 | 2,89 | 2,81 | -1,75% | 2,81 | 2,93 | 2,86 | 2,81 | 2,89 | 148 | 395.203 |
| 14/5/2025 | 2,91 | 2,86 | -2,39% | 2,84 | 2,99 | 2,89 | 2,86 | 2,90 | 131 | 594.282 |
| 13/5/2025 | 2,96 | 2,93 | -0,34% | 2,84 | 2,96 | 2,89 | 2,89 | 2,93 | 102 | 412.720 |
| 12/5/2025 | 2,87 | 2,94 | +3,52% | 2,77 | 2,95 | 2,88 | 2,87 | 2,94 | 157 | 424.255 |
| 9/5/2025 | 2,99 | 2,84 | -4,70% | 2,82 | 2,99 | 2,88 | 2,84 | 2,92 | 158 | 516.322 |
| 8/5/2025 | 2,85 | 2,98 | +6,43% | 2,85 | 3,02 | 2,93 | 2,91 | 2,98 | 93 | 602.384 |
| 7/5/2025 | 2,88 | 2,80 | -0,36% | 2,76 | 2,96 | 2,81 | 2,80 | 2,83 | 97 | 423.123 |
| 6/5/2025 | 2,85 | 2,81 | -4,75% | 2,79 | 3,40 | 3,04 | 2,81 | 3,02 | 318 | 1.346.633 |
| 5/5/2025 | 2,90 | 2,95 | +1,72% | 2,87 | 3,10 | 2,98 | 2,86 | 2,95 | 283 | 720.733 |
| 2/5/2025 | 2,97 | 2,90 | +1,05% | 2,90 | 3,08 | 3,01 | 2,90 | 3,07 | 106 | 601.550 |
| 29/4/2025 | 2,87 | 2,87 | +2,50% | 2,85 | 2,94 | 2,88 | 2,87 | 2,91 | 211 | 422.310 |
| 28/4/2025 | 2,79 | 2,80 | +1,45% | 2,79 | 2,90 | 2,85 | 2,80 | 2,86 | 80 | 456.463 |
| 25/4/2025 | 2,68 | 2,76 | +4,15% | 2,68 | 2,84 | 2,74 | 2,76 | 2,77 | 178 | 446.497 |
| 24/4/2025 | 2,69 | 2,65 | -0,75% | 2,65 | 2,77 | 2,70 | 2,65 | 2,74 | 102 | 340.623 |
| 23/4/2025 | 2,67 | 2,67 | -3,96% | 2,65 | 2,77 | 2,70 | 2,67 | 2,73 | 82 | 438.787 |
| 22/4/2025 | 2,68 | 2,78 | +4,51% | 2,53 | 2,78 | 2,65 | 2,64 | 2,78 | 70 | 300.521 |
| 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 |