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.
HBSA3F - HIDROVIAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,57 | 3,47 | -1,42% | 3,47 | 3,61 | 3,51 | 3,47 | 3,50 | 143 | 1.296.812 |
| 5/9/2025 | 3,60 | 3,52 | +0,28% | 3,52 | 3,61 | 3,56 | 3,52 | 3,58 | 94 | 783.233 |
| 4/9/2025 | 3,55 | 3,51 | -1,13% | 3,51 | 3,61 | 3,57 | 3,51 | 3,55 | 140 | 661.200 |
| 3/9/2025 | 3,51 | 3,55 | +0,85% | 3,46 | 3,60 | 3,54 | 3,51 | 3,55 | 99 | 668.582 |
| 2/9/2025 | 3,44 | 3,52 | +0,57% | 3,44 | 3,62 | 3,55 | 3,52 | 3,60 | 266 | 902.549 |
| 1/9/2025 | 3,50 | 3,50 | -1,41% | 3,50 | 3,64 | 3,54 | 3,50 | 3,57 | 99 | 499.932 |
| 29/8/2025 | 3,52 | 3,55 | -1,93% | 3,52 | 3,67 | 3,57 | 3,54 | 3,55 | 120 | 708.732 |
| 28/8/2025 | 3,58 | 3,62 | +2,26% | 3,56 | 3,64 | 3,59 | 3,57 | 3,62 | 129 | 691.738 |
| 27/8/2025 | 3,61 | 3,54 | -0,84% | 3,41 | 3,64 | 3,50 | 3,54 | 3,60 | 211 | 906.468 |
| 26/8/2025 | 3,62 | 3,57 | -3,51% | 3,57 | 3,73 | 3,64 | 3,56 | 3,69 | 228 | 1.270.852 |
| 25/8/2025 | 3,69 | 3,70 | -1,60% | 3,61 | 3,75 | 3,66 | 3,62 | 3,70 | 83 | 602.898 |
| 22/8/2025 | 3,55 | 3,76 | +6,21% | 3,55 | 3,77 | 3,68 | 3,74 | 3,76 | 148 | 716.535 |
| 21/8/2025 | 3,66 | 3,54 | -2,75% | 3,52 | 3,66 | 3,57 | 3,54 | 3,61 | 67 | 448.986 |
| 20/8/2025 | 3,53 | 3,64 | +5,51% | 3,53 | 3,69 | 3,61 | 3,56 | 3,64 | 148 | 884.837 |
| 19/8/2025 | 3,73 | 3,45 | -6,50% | 3,41 | 3,73 | 3,47 | 3,45 | 3,46 | 312 | 1.402.366 |
| 18/8/2025 | 3,70 | 3,69 | +1,37% | 3,63 | 3,81 | 3,70 | 3,63 | 3,69 | 473 | 731.011 |
| 15/8/2025 | 3,76 | 3,64 | -2,93% | 3,64 | 3,82 | 3,70 | 3,64 | 3,65 | 244 | 776.966 |
| 14/8/2025 | 3,63 | 3,75 | +5,04% | 3,58 | 3,76 | 3,69 | 3,67 | 3,75 | 120 | 644.944 |
| 13/8/2025 | 3,67 | 3,57 | -2,72% | 3,57 | 3,82 | 3,70 | 3,57 | 3,64 | 583 | 1.212.346 |
| 12/8/2025 | 3,60 | 3,67 | +3,38% | 3,38 | 3,68 | 3,57 | 3,55 | 3,67 | 438 | 1.677.277 |
| 11/8/2025 | 3,64 | 3,55 | -1,39% | 3,44 | 3,64 | 3,51 | 3,48 | 3,55 | 158 | 858.870 |
| 8/8/2025 | 3,58 | 3,60 | -1,10% | 3,52 | 3,69 | 3,56 | 3,55 | 3,60 | 297 | 1.183.420 |
| 7/8/2025 | 3,64 | 3,64 | +1,11% | 3,54 | 3,70 | 3,62 | 3,64 | 3,65 | 119 | 939.454 |
| 6/8/2025 | 3,61 | 3,60 | +1,98% | 3,54 | 3,72 | 3,61 | 3,57 | 3,60 | 169 | 1.084.776 |
| 5/8/2025 | 3,55 | 3,53 | -0,28% | 3,51 | 3,62 | 3,54 | 3,53 | 3,54 | 192 | 761.151 |
| 4/8/2025 | 3,53 | 3,54 | +1,43% | 3,49 | 3,62 | 3,58 | 3,54 | 3,60 | 69 | 432.242 |
| 1/8/2025 | 3,49 | 3,49 | +1,45% | 3,49 | 3,65 | 3,57 | 3,49 | 3,57 | 170 | 989.787 |
| 31/7/2025 | 3,58 | 3,44 | -4,71% | 3,38 | 3,58 | 3,45 | 3,44 | 3,51 | 111 | 791.353 |
| 30/7/2025 | 3,69 | 3,61 | -1,90% | 3,49 | 3,74 | 3,58 | 3,53 | 3,61 | 200 | 582.438 |
| 29/7/2025 | 3,63 | 3,68 | +4,84% | 3,54 | 3,69 | 3,61 | 3,60 | 3,68 | 294 | 929.813 |
| 28/7/2025 | 3,67 | 3,51 | -7,63% | 3,50 | 3,78 | 3,60 | 3,51 | 3,59 | 859 | 1.316.873 |
| 25/7/2025 | 3,85 | 3,80 | +1,60% | 3,70 | 3,85 | 3,74 | 3,74 | 3,80 | 111 | 670.954 |
| 24/7/2025 | 3,81 | 3,74 | -0,53% | 3,73 | 3,82 | 3,76 | 3,74 | 3,80 | 131 | 1.307.088 |
| 23/7/2025 | 3,59 | 3,76 | +3,01% | 3,56 | 3,81 | 3,76 | 3,74 | 3,76 | 181 | 2.139.724 |
| 22/7/2025 | 3,69 | 3,65 | -2,41% | 3,65 | 3,76 | 3,69 | 3,65 | 3,70 | 263 | 938.651 |
| 21/7/2025 | 3,67 | 3,74 | +3,03% | 3,53 | 3,74 | 3,64 | 3,66 | 3,74 | 174 | 1.483.326 |
| 18/7/2025 | 3,70 | 3,63 | -1,36% | 3,55 | 3,70 | 3,63 | 3,55 | 3,63 | 131 | 1.703.357 |
| 17/7/2025 | 3,60 | 3,68 | +3,37% | 3,52 | 3,70 | 3,63 | 3,66 | 3,68 | 233 | 866.917 |
| 16/7/2025 | 3,46 | 3,56 | -0,28% | 3,46 | 3,64 | 3,57 | 3,56 | 3,60 | 112 | 837.211 |
| 15/7/2025 | 3,44 | 3,57 | +1,42% | 3,38 | 3,57 | 3,50 | 3,49 | 3,57 | 258 | 544.346 |
| 14/7/2025 | 3,50 | 3,52 | +3,83% | 3,43 | 3,53 | 3,48 | 3,44 | 3,52 | 142 | 461.022 |
| 11/7/2025 | 3,55 | 3,39 | -2,31% | 3,39 | 3,55 | 3,44 | 3,39 | 3,50 | 129 | 513.548 |
| 10/7/2025 | 3,35 | 3,47 | +0,58% | 3,32 | 3,56 | 3,45 | 3,47 | 3,56 | 148 | 586.627 |
| 9/7/2025 | 3,67 | 3,45 | -5,48% | 3,41 | 3,67 | 3,49 | 3,45 | 3,49 | 114 | 1.062.645 |
| 8/7/2025 | 3,63 | 3,65 | +1,67% | 3,56 | 3,65 | 3,60 | 3,57 | 3,65 | 86 | 371.318 |
| 7/7/2025 | 3,44 | 3,59 | +1,99% | 3,43 | 3,63 | 3,56 | 3,54 | 3,59 | 260 | 681.281 |
| 4/7/2025 | 3,61 | 3,52 | -1,95% | 3,48 | 3,61 | 3,53 | 3,52 | 3,58 | 96 | 366.077 |
| 3/7/2025 | 3,51 | 3,59 | +2,28% | 3,47 | 3,59 | 3,53 | 3,57 | 3,59 | 106 | 715.870 |
| 2/7/2025 | 3,54 | 3,51 | -2,50% | 3,39 | 3,65 | 3,47 | 3,45 | 3,51 | 857 | 1.210.852 |
| 1/7/2025 | 3,67 | 3,60 | -1,37% | 3,57 | 3,67 | 3,60 | 3,60 | 3,63 | 132 | 697.778 |
| 30/6/2025 | 3,61 | 3,65 | +2,24% | 3,59 | 3,69 | 3,63 | 3,59 | 3,65 | 82 | 697.107 |
| 27/6/2025 | 3,66 | 3,57 | -1,38% | 3,57 | 3,81 | 3,65 | 3,57 | 3,65 | 309 | 857.379 |
| 26/6/2025 | 3,65 | 3,62 | +1,40% | 3,55 | 3,76 | 3,65 | 3,62 | 3,69 | 145 | 777.222 |
| 25/6/2025 | 3,68 | 3,57 | -2,19% | 3,56 | 3,68 | 3,60 | 3,57 | 3,62 | 133 | 602.320 |
| 24/6/2025 | 3,70 | 3,65 | -2,41% | 3,65 | 3,79 | 3,71 | 3,65 | 3,68 | 115 | 660.927 |
| 23/6/2025 | 3,72 | 3,74 | +0,54% | 3,65 | 3,79 | 3,72 | 3,67 | 3,74 | 176 | 978.238 |
| 20/6/2025 | 3,87 | 3,72 | -3,13% | 3,71 | 3,88 | 3,79 | 3,72 | 3,84 | 150 | 1.165.760 |
| 18/6/2025 | 3,86 | 3,84 | +1,86% | 3,79 | 3,88 | 3,83 | 3,84 | 3,88 | 104 | 548.326 |
| 17/6/2025 | 3,84 | 3,77 | 0,00% | 3,70 | 3,87 | 3,79 | 3,77 | 3,83 | 134 | 841.758 |
| 16/6/2025 | 3,70 | 3,77 | +2,72% | 3,70 | 3,84 | 3,79 | 3,77 | 3,84 | 206 | 1.147.315 |
| 13/6/2025 | 3,62 | 3,67 | +1,38% | 3,58 | 3,71 | 3,64 | 3,64 | 3,67 | 243 | 1.172.226 |
| 12/6/2025 | 3,58 | 3,62 | +3,43% | 3,45 | 3,62 | 3,54 | 3,56 | 3,62 | 153 | 824.267 |
| 11/6/2025 | 3,42 | 3,50 | +4,79% | 3,32 | 3,57 | 3,47 | 3,50 | 3,53 | 252 | 879.194 |
| 10/6/2025 | 3,34 | 3,34 | +1,21% | 3,31 | 3,38 | 3,34 | 3,34 | 3,35 | 215 | 637.458 |
| 9/6/2025 | 3,24 | 3,30 | 0,00% | 3,13 | 3,30 | 3,21 | 3,23 | 3,31 | 222 | 1.164.309 |
| 6/6/2025 | 3,32 | 3,30 | +0,61% | 3,25 | 3,42 | 3,29 | 3,30 | 3,34 | 286 | 633.184 |
| 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 |
| 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 |