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: 3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,84 | 2,86 | +0,70% | 2,83 | 2,88 | 2,85 | 2,85 | 2,86 | 70 | 254.103 |
| 20/1/2025 | 2,95 | 2,84 | -2,74% | 2,84 | 2,95 | 2,86 | 2,84 | 2,89 | 131 | 803.829 |
| 17/1/2025 | 2,96 | 2,92 | -0,34% | 2,90 | 2,99 | 2,95 | 2,92 | 2,98 | 46 | 181.500 |
| 16/1/2025 | 3,16 | 2,93 | -6,39% | 2,93 | 3,24 | 3,02 | 2,93 | 3,00 | 105 | 481.957 |
| 15/1/2025 | 3,05 | 3,13 | +3,99% | 2,99 | 3,33 | 3,17 | 3,13 | 3,22 | 383 | 1.290.538 |
| 14/1/2025 | 2,61 | 3,01 | +14,89% | 2,61 | 3,05 | 2,95 | 2,95 | 3,02 | 371 | 1.029.362 |
| 13/1/2025 | 2,74 | 2,62 | -3,32% | 2,62 | 2,78 | 2,72 | 2,61 | 2,78 | 81 | 404.777 |
| 10/1/2025 | 2,83 | 2,71 | -7,51% | 2,70 | 2,83 | 2,75 | 2,71 | 2,79 | 421 | 809.856 |
| 9/1/2025 | 2,86 | 2,93 | +3,53% | 2,75 | 2,93 | 2,83 | 2,80 | 2,93 | 114 | 342.794 |
| 8/1/2025 | 2,90 | 2,83 | -1,39% | 2,80 | 2,90 | 2,83 | 2,83 | 2,87 | 99 | 376.299 |
| 7/1/2025 | 2,75 | 2,87 | +2,14% | 2,74 | 2,87 | 2,83 | 2,81 | 2,87 | 279 | 458.243 |
| 6/1/2025 | 2,73 | 2,81 | +4,07% | 2,71 | 2,81 | 2,75 | 2,75 | 2,81 | 157 | 531.546 |
| 3/1/2025 | 2,70 | 2,70 | +1,12% | 2,70 | 2,77 | 2,73 | 2,70 | 2,77 | 54 | 327.731 |
| 2/1/2025 | 2,76 | 2,67 | -4,64% | 2,67 | 2,92 | 2,73 | 2,67 | 2,79 | 175 | 674.280 |
| 30/12/2024 | 2,87 | 2,80 | -1,41% | 2,72 | 2,87 | 2,78 | 2,75 | 2,80 | 114 | 514.358 |
| 27/12/2024 | 2,70 | 2,84 | +3,27% | 2,70 | 2,84 | 2,77 | 2,76 | 2,84 | 189 | 448.564 |
| 26/12/2024 | 2,88 | 2,75 | -3,51% | 2,72 | 2,88 | 2,77 | 2,75 | 2,86 | 219 | 549.290 |
| 23/12/2024 | 3,00 | 2,85 | -4,04% | 2,81 | 3,02 | 2,88 | 2,85 | 2,91 | 49 | 244.588 |
| 20/12/2024 | 2,82 | 2,97 | +8,00% | 2,79 | 3,02 | 2,93 | 2,89 | 2,97 | 324 | 3.510.158 |
| 19/12/2024 | 2,80 | 2,75 | -0,72% | 2,71 | 2,85 | 2,79 | 2,75 | 2,82 | 202 | 335.932 |
| 18/12/2024 | 2,83 | 2,77 | -2,12% | 2,69 | 2,86 | 2,75 | 2,71 | 2,77 | 177 | 552.585 |
| 17/12/2024 | 2,79 | 2,83 | -0,70% | 2,79 | 2,92 | 2,85 | 2,83 | 2,90 | 138 | 302.680 |
| 16/12/2024 | 2,81 | 2,85 | +1,06% | 2,81 | 2,91 | 2,85 | 2,82 | 2,85 | 334 | 455.375 |
| 13/12/2024 | 2,91 | 2,82 | -2,08% | 2,82 | 2,93 | 2,86 | 2,82 | 2,88 | 71 | 482.490 |
| 12/12/2024 | 2,90 | 2,88 | -0,69% | 2,86 | 2,95 | 2,90 | 2,88 | 2,94 | 145 | 355.694 |
| 11/12/2024 | 2,86 | 2,90 | +4,32% | 2,80 | 3,01 | 2,90 | 2,90 | 2,95 | 273 | 944.414 |
| 10/12/2024 | 2,66 | 2,78 | +3,35% | 2,66 | 2,84 | 2,77 | 2,78 | 2,83 | 110 | 514.045 |
| 9/12/2024 | 2,69 | 2,69 | -1,82% | 2,69 | 2,81 | 2,74 | 2,69 | 2,73 | 340 | 501.333 |
| 6/12/2024 | 2,78 | 2,74 | -1,08% | 2,69 | 2,83 | 2,76 | 2,74 | 2,80 | 186 | 609.818 |
| 5/12/2024 | 2,89 | 2,77 | -4,15% | 2,76 | 2,95 | 2,82 | 2,77 | 2,89 | 264 | 611.386 |
| 4/12/2024 | 2,81 | 2,89 | +5,09% | 2,77 | 3,08 | 2,95 | 2,85 | 2,89 | 356 | 1.244.719 |
| 3/12/2024 | 2,70 | 2,75 | +1,85% | 2,53 | 2,81 | 2,66 | 2,75 | 2,80 | 270 | 1.136.892 |
| 2/12/2024 | 3,13 | 2,70 | -16,41% | 2,67 | 3,22 | 2,84 | 2,70 | 2,73 | 375 | 1.825.535 |
| 29/11/2024 | 3,12 | 3,23 | +6,25% | 2,96 | 3,23 | 3,01 | 2,97 | 3,23 | 342 | 1.016.095 |
| 28/11/2024 | 3,24 | 3,04 | -5,00% | 3,04 | 3,24 | 3,12 | 3,04 | 3,24 | 119 | 311.775 |
| 27/11/2024 | 3,29 | 3,20 | -1,54% | 3,20 | 3,34 | 3,26 | 3,20 | 3,26 | 267 | 580.436 |
| 26/11/2024 | 3,21 | 3,25 | +0,93% | 3,21 | 3,36 | 3,28 | 3,25 | 3,34 | 143 | 470.755 |
| 25/11/2024 | 3,25 | 3,22 | -0,62% | 3,22 | 3,31 | 3,27 | 3,22 | 3,29 | 156 | 1.551.861 |
| 22/11/2024 | 3,22 | 3,24 | +1,57% | 3,15 | 3,24 | 3,20 | 3,21 | 3,24 | 112 | 377.460 |
| 21/11/2024 | 3,22 | 3,19 | +1,27% | 3,13 | 3,22 | 3,17 | 3,12 | 3,19 | 83 | 424.060 |
| 19/11/2024 | 3,25 | 3,15 | 0,00% | 3,13 | 3,25 | 3,18 | 3,15 | 3,23 | 409 | 625.588 |
| 18/11/2024 | 3,16 | 3,15 | -0,63% | 3,15 | 3,25 | 3,18 | 3,15 | 3,23 | 87 | 377.117 |
| 14/11/2024 | 3,21 | 3,17 | +4,97% | 3,16 | 3,25 | 3,21 | 3,17 | 3,23 | 128 | 359.362 |
| 13/11/2024 | 3,25 | 3,02 | -5,33% | 3,02 | 3,26 | 3,18 | 3,02 | 3,25 | 240 | 560.914 |
| 12/11/2024 | 3,13 | 3,19 | +3,24% | 3,10 | 3,24 | 3,21 | 3,19 | 3,22 | 115 | 611.770 |
| 11/11/2024 | 3,21 | 3,09 | -5,21% | 3,07 | 3,21 | 3,10 | 3,09 | 3,15 | 174 | 823.555 |
| 8/11/2024 | 3,20 | 3,26 | +1,88% | 3,20 | 3,27 | 3,23 | 3,21 | 3,26 | 59 | 531.979 |
| 7/11/2024 | 3,26 | 3,20 | -0,31% | 3,20 | 3,31 | 3,26 | 3,20 | 3,30 | 306 | 704.235 |
| 6/11/2024 | 3,23 | 3,21 | +0,31% | 3,15 | 3,30 | 3,23 | 3,21 | 3,31 | 145 | 700.919 |
| 5/11/2024 | 3,23 | 3,20 | -3,03% | 3,20 | 3,27 | 3,22 | 3,20 | 3,26 | 69 | 657.592 |
| 4/11/2024 | 3,10 | 3,30 | +7,84% | 3,09 | 3,30 | 3,18 | 3,17 | 3,30 | 190 | 998.466 |
| 1/11/2024 | 3,28 | 3,06 | -3,77% | 3,05 | 3,28 | 3,09 | 3,06 | 3,12 | 188 | 1.080.043 |
| 31/10/2024 | 3,21 | 3,18 | -0,31% | 3,15 | 3,23 | 3,18 | 3,15 | 3,18 | 118 | 877.529 |
| 30/10/2024 | 3,15 | 3,19 | +0,63% | 3,13 | 3,23 | 3,17 | 3,16 | 3,19 | 98 | 571.943 |
| 29/10/2024 | 3,22 | 3,17 | -0,63% | 3,16 | 3,24 | 3,20 | 3,17 | 3,21 | 112 | 649.386 |
| 28/10/2024 | 3,21 | 3,19 | -1,85% | 3,19 | 3,25 | 3,22 | 3,19 | 3,22 | 128 | 290.165 |
| 25/10/2024 | 3,26 | 3,25 | 0,00% | 3,20 | 3,28 | 3,23 | 3,21 | 3,25 | 79 | 427.867 |
| 24/10/2024 | 3,35 | 3,25 | -1,81% | 3,25 | 3,35 | 3,27 | 3,25 | 3,30 | 90 | 729.763 |
| 23/10/2024 | 3,22 | 3,31 | +0,91% | 3,20 | 3,36 | 3,31 | 3,31 | 3,35 | 78 | 419.857 |
| 22/10/2024 | 3,38 | 3,28 | -0,61% | 3,27 | 3,38 | 3,31 | 3,28 | 3,36 | 301 | 396.133 |