Hidrovias DO Brasil SA (HBSA3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 23.6111111111 | 2.16 | 2.87 | 2.14 | 4508460 | 2.47624386 | CS |
| 4 | 0.37 | 16.0869565217 | 2.3 | 2.87 | 2.06 | 3453900 | 2.32990349 | CS |
| 12 | -0.29 | -9.7972972973 | 2.96 | 2.96 | 1.57 | 3954524 | 2.25910985 | CS |
| 26 | -0.65 | -19.578313253 | 3.32 | 3.38 | 1.57 | 3826446 | 2.63943215 | CS |
| 52 | -1.41 | -34.5588235294 | 4.08 | 4.65 | 1.57 | 4048479 | 3.3227821 | CS |
| 156 | -0.56 | -17.3374613003 | 3.23 | 4.75 | 1.57 | 5559324 | 3.27490414 | CS |
| 260 | -4.89 | -64.6825396825 | 7.56 | 7.73 | 1.57 | 5079117 | 3.82923142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 2.68 | 0.01 | 0.37 | 2.67 | 2.87 | 2.64 | 21334500 |
| 1744839000 | 2.67 | 0.38 | 16.59 | 2.3 | 2.67 | 2.3 | 11495000 |
| 1744752600 | 2.29 | 0.01 | 0.44 | 2.27 | 2.44 | 2.2599999 | 5709000 |
| 1744666200 | 2.2799999 | 0.02 | 0.88 | 2.29 | 2.35 | 2.24 | 1824900 |
| 1744407000 | 2.2599999 | 0.02 | 0.89 | 2.25 | 2.2799999 | 2.19 | 1209200 |
| 1744320600 | 2.24 | 0.02 | 0.90 | 2.16 | 2.2799999 | 2.14 | 2304200 |
| 1744234200 | 2.22 | -0.05 | -2.20 | 2.22 | 2.2799999 | 2.19 | 9192900 |
| 1744147800 | 2.27 | 0.02 | 0.89 | 2.24 | 2.32 | 2.2 | 4551100 |
| 1744061400 | 2.25 | 0.05 | 2.27 | 2.15 | 2.27 | 2.06 | 3282400 |
| 1743802200 | 2.2 | -0.13 | -5.58 | 2.3 | 2.3 | 2.18 | 1774100 |
| 1743715800 | 2.33 | 0.07 | 3.10 | 2.27 | 2.37 | 2.25 | 4759700 |
| 1743629400 | 2.2599999 | -0.03 | -1.31 | 2.3 | 2.34 | 2.25 | 2711600 |
| 1743542940 | 2.29 | 0.06 | 2.69 | 2.25 | 2.29 | 2.23 | 3224500 |
| 1743456600 | 2.23 | -0.05 | -2.19 | 2.25 | 2.2599999 | 2.22 | 2265800 |
| 1743197400 | 2.2799999 | 0.01 | 0.44 | 2.24 | 2.3 | 2.22 | 2285100 |
| 1743111000 | 2.27 | 0.02 | 0.89 | 2.24 | 2.2799999 | 2.2 | 2497200 |
| 1743024600 | 2.25 | 0.02 | 0.90 | 2.25 | 2.29 | 2.18 | 2346800 |
| 1742938200 | 2.23 | 0.02 | 0.90 | 2.23 | 2.27 | 2.2 | 778200 |
| 1742851740 | 2.21 | -0.06 | -2.64 | 2.24 | 2.3 | 2.17 | 2426900 |
| 1742592600 | 2.27 | -0.05 | -2.16 | 2.29 | 2.32 | 2.23 | 2303700 |
| 1742506200 | 2.32 | 0.02 | 0.87 | 2.3 | 2.36 | 2.2599999 | 2135700 |
| 1742419800 | 2.3 | 0.1 | 4.55 | 2.2599999 | 2.32 | 2.2 | 20710400 |
| 1742333400 | 2.2 | 0.01 | 0.46 | 2.2 | 2.27 | 2.2 | 6710100 |
| 1742247000 | 2.19 | -0.05 | -2.23 | 2.18 | 2.27 | 2.16 | 3773800 |
| 1741987800 | 2.24 | 0.02 | 0.90 | 2.19 | 2.2599999 | 2.17 | 1944900 |
| 1741901400 | 2.22 | 0.06 | 2.78 | 2.17 | 2.22 | 2.11 | 3210200 |
| 1741814940 | 2.16 | 0.04 | 1.89 | 2.11 | 2.21 | 2.1 | 1434300 |
| 1741728600 | 2.12 | -0.01 | -0.47 | 2.12 | 2.18 | 2.05 | 2686300 |
| 1741642140 | 2.13 | -0.19 | -8.19 | 2.2 | 2.29 | 2.08 | 7251000 |
| 1741382940 | 2.32 | 0.11 | 4.98 | 2.2 | 2.37 | 2.15 | 7345300 |
| 1741296540 | 2.21 | 0.07 | 3.27 | 2.15 | 2.23 | 2.1 | 4782000 |
| 1741210140 | 2.14 | 0.16 | 8.08 | 2.05 | 2.15 | 1.97 | 8348900 |
| 1740778200 | 1.98 | 0.05 | 2.59 | 1.95 | 2.12 | 1.95 | 22911300 |
| 1740691740 | 1.93 | 0.16 | 9.04 | 1.72 | 2.09 | 1.7 | 7127500 |
| 1740605400 | 1.77 | -0.13 | -6.84 | 1.91 | 1.92 | 1.57 | 7086600 |
| 1740519000 | 1.9 | -0.13 | -6.40 | 2 | 2.11 | 1.77 | 7068500 |
| 1740432540 | 2.0299999 | -0.15 | -6.88 | 2.19 | 2.2 | 2.02 | 1987100 |
| 1740173400 | 2.18 | -0.09 | -3.96 | 2.27 | 2.29 | 2.16 | 1705100 |
| 1740087000 | 2.27 | -0.07 | -2.99 | 2.34 | 2.38 | 2.23 | 3648000 |
| 1740000540 | 2.34 | -0.15 | -6.02 | 2.49 | 2.49 | 2.25 | 5657700 |
| 1739914140 | 2.49 | -0.06 | -2.35 | 2.55 | 2.55 | 2.48 | 1713500 |
| 1739827800 | 2.55 | 0.06 | 2.41 | 2.5299999 | 2.6 | 2.52 | 1499400 |
| 1739568600 | 2.49 | 0.07 | 2.89 | 2.42 | 2.49 | 2.39 | 2431100 |
| 1739482140 | 2.42 | 0 | 0.00 | 2.39 | 2.5 | 2.32 | 2508800 |
| 1739395740 | 2.42 | -0.07 | -2.81 | 2.5099999 | 2.5099999 | 2.38 | 3592300 |
| 1739309400 | 2.49 | 0.03 | 1.22 | 2.48 | 2.55 | 2.46 | 700500 |
| 1739222940 | 2.46 | 0.01 | 0.41 | 2.47 | 2.56 | 2.44 | 616800 |
| 1738963800 | 2.45 | 0 | 0.00 | 2.47 | 2.52 | 2.41 | 1318700 |
| 1738877340 | 2.45 | 0 | 0.00 | 2.43 | 2.5299999 | 2.41 | 1162200 |
| 1738790940 | 2.45 | -0.19 | -7.20 | 2.62 | 2.64 | 2.43 | 2047500 |
| 1738704600 | 2.64 | 0 | 0.00 | 2.64 | 2.69 | 2.61 | 834300 |
| 1738618200 | 2.64 | -0.01 | -0.38 | 2.63 | 2.67 | 2.59 | 1018900 |
| 1738358940 | 2.65 | -0.1 | -3.64 | 2.77 | 2.77 | 2.65 | 1801700 |
| 1738272540 | 2.75 | 0.03 | 1.10 | 2.71 | 2.75 | 2.65 | 3014600 |
| 1738186200 | 2.72 | 0 | 0.00 | 2.69 | 2.75 | 2.69 | 1436100 |
| 1738099740 | 2.72 | -0.08 | -2.86 | 2.8 | 2.82 | 2.63 | 2129600 |
| 1738013340 | 2.8 | -0.05 | -1.75 | 2.83 | 2.93 | 2.8 | 1611200 |
| 1737754200 | 2.85 | 0 | 0.00 | 2.89 | 2.89 | 2.77 | 2881500 |
| 1737667740 | 2.85 | -0.05 | -1.72 | 2.96 | 2.96 | 2.75 | 2576700 |
| 1737581400 | 2.9 | 0.04 | 1.40 | 2.87 | 2.92 | 2.82 | 14469800 |
| 1737495000 | 2.86 | 0 | 0.00 | 2.85 | 2.88 | 2.81 | 1518300 |
| 1737408600 | 2.86 | -0.09 | -3.05 | 2.9 | 2.95 | 2.83 | 1374700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
