Hidrovias DO Brasil SA (HBSA3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 3.75 | 0.27 | 7.76 | 3.44 | 3.75 | 3.43 | 8052 |
| 1718918940 | 3.48 | 0.1 | 2.96 | 3.44 | 3.54 | 3.39 | 3610 |
| 1718832540 | 3.38 | -0.04 | -1.17 | 3.44 | 3.44 | 3.37 | 2189 |
| 1718746200 | 3.42 | -0.09 | -2.56 | 3.53 | 3.55 | 3.42 | 3573 |
| 1718659800 | 3.51 | -0.05 | -1.40 | 3.57 | 3.6 | 3.51 | 1825 |
| 1718400600 | 3.56 | -0.02 | -0.56 | 3.6 | 3.62 | 3.56 | 3044 |
| 1718314200 | 3.58 | -0.02 | -0.56 | 3.66 | 3.67 | 3.58 | 1712 |
| 1718227800 | 3.6 | -0.04 | -1.10 | 3.65 | 3.71 | 3.6 | 3485 |
| 1718141400 | 3.64 | 0.07 | 1.96 | 3.58 | 3.71 | 3.58 | 4173 |
| 1718055000 | 3.57 | -0.2 | -5.31 | 3.65 | 3.71 | 3.57 | 3385 |
| 1717795800 | 3.77 | -0.3 | -7.37 | 3.82 | 3.96 | 3.66 | 9251 |
| 1717709400 | 4.07 | 0.07 | 1.75 | 3.93 | 4.07 | 3.87 | 2189 |
| 1717622940 | 4 | -0.04 | -0.99 | 3.95 | 4.0199999 | 3.92 | 2279 |
| 1717536600 | 4.04 | -0.15 | -3.58 | 3.93 | 4.12 | 3.91 | 2543 |
| 1717450200 | 4.19 | 0 | 0.00 | 4.1 | 4.22 | 3.98 | 2563 |
| 1717191000 | 4.19 | 0.14 | 3.46 | 4.1 | 4.19 | 4.0199999 | 1959 |
| 1717018140 | 4.05 | 0.08 | 2.02 | 4.04 | 4.11 | 4 | 2841 |
| 1716931740 | 3.97 | -0.09 | -2.22 | 3.96 | 4.21 | 3.96 | 2878 |
| 1716845340 | 4.0599999 | 0.06 | 1.50 | 3.95 | 4.0599999 | 3.95 | 2054 |
| 1716586200 | 4 | 0.17 | 4.44 | 3.93 | 4.04 | 3.93 | 2336 |
| 1716499800 | 3.83 | -0.09 | -2.30 | 3.97 | 3.98 | 3.83 | 2085 |
| 1716413340 | 3.92 | -0.08 | -2.00 | 4.01 | 4.01 | 3.91 | 3380 |
| 1716327000 | 4 | -0.05 | -1.23 | 4.0599999 | 4.1 | 3.99 | 2932 |
| 1716240600 | 4.05 | -0.15 | -3.57 | 4.19 | 4.19 | 4.04 | 3701 |
| 1715981400 | 4.2 | -0.01 | -0.24 | 4.22 | 4.25 | 4.15 | 1554 |
| 1715895000 | 4.21 | -0.08 | -1.86 | 4.29 | 4.29 | 4.19 | 1956 |
| 1715808600 | 4.29 | 0.24 | 5.93 | 4.07 | 4.29 | 4.07 | 2237 |
| 1715722200 | 4.05 | -0.15 | -3.57 | 4.19 | 4.2 | 4 | 3219 |
| 1715635800 | 4.2 | -0.19 | -4.33 | 4.39 | 4.39 | 4.09 | 2218 |
| 1715376600 | 4.39 | 0.23 | 5.53 | 4.17 | 4.39 | 4.13 | 2656 |
| 1715290140 | 4.16 | -0.32 | -7.14 | 4.44 | 4.44 | 4.16 | 3694 |
| 1715203800 | 4.48 | 0 | 0.00 | 4.41 | 4.48 | 4.3099999 | 2466 |
| 1715117400 | 4.48 | 0.14 | 3.23 | 4.35 | 4.48 | 4.35 | 2503 |
| 1715031000 | 4.34 | -0.16 | -3.56 | 4.5 | 4.5 | 4.34 | 4861 |
| 1714771800 | 4.5 | 0.05 | 1.12 | 4.54 | 4.63 | 4.47 | 4886 |
| 1714685400 | 4.45 | -0.03 | -0.67 | 4.47 | 4.63 | 4.37 | 4722 |
| 1714512600 | 4.48 | 0.08 | 1.82 | 4.42 | 4.48 | 4.32 | 3696 |
| 1714426200 | 4.4 | 0.04 | 0.92 | 4.37 | 4.41 | 4.28 | 1778 |
| 1714167000 | 4.36 | 0.15 | 3.56 | 4.21 | 4.38 | 4.2 | 2994 |
| 1714080540 | 4.21 | 0.04 | 0.96 | 4.2 | 4.25 | 4.1 | 4187 |
| 1713994200 | 4.17 | -0.24 | -5.44 | 4.26 | 4.29 | 4.12 | 5252 |
| 1713907800 | 4.41 | 0.22 | 5.25 | 4.15 | 4.5 | 4.01 | 6929 |
| 1713821340 | 4.19 | -0.08 | -1.87 | 4.17 | 4.19 | 3.94 | 3368 |
| 1713562200 | 4.2699999 | 0.08 | 1.91 | 4.17 | 4.2699999 | 4.08 | 2581 |
| 1713475800 | 4.19 | 0.24 | 6.08 | 3.87 | 4.2 | 3.87 | 2073 |
| 1713389400 | 3.95 | -0.01 | -0.25 | 3.98 | 4.12 | 3.9 | 2321 |
| 1713302940 | 3.96 | -0.01 | -0.25 | 3.94 | 4.07 | 3.91 | 2463 |
| 1713216600 | 3.97 | -0.2 | -4.80 | 4.1 | 4.1 | 3.93 | 2235 |
| 1712957400 | 4.17 | -0.16 | -3.70 | 4.34 | 4.34 | 4.0599999 | 3157 |
| 1712870940 | 4.33 | 0.06 | 1.41 | 4.26 | 4.33 | 4.12 | 1917 |
| 1712784540 | 4.2699999 | 0.08 | 1.91 | 4.23 | 4.2699999 | 4.11 | 3609 |
| 1712698140 | 4.19 | -0.01 | -0.24 | 4.16 | 4.29 | 4.16 | 2023 |
| 1712611740 | 4.2 | -0.04 | -0.94 | 4.21 | 4.26 | 4.13 | 2959 |
| 1712352600 | 4.24 | 0.03 | 0.71 | 4.11 | 4.24 | 4.11 | 2943 |
| 1712266140 | 4.21 | 0.08 | 1.94 | 4.13 | 4.24 | 4.08 | 3488 |
| 1712179740 | 4.13 | -0.18 | -4.18 | 4.3099999 | 4.35 | 4 | 2366 |
| 1712093400 | 4.3099999 | -0.04 | -0.92 | 4.2699999 | 4.44 | 4.14 | 3703 |
| 1712006940 | 4.35 | 0.04 | 0.93 | 4.3 | 4.35 | 4.0599999 | 3800 |
| 1711661400 | 4.3099999 | 0.14 | 3.36 | 4.19 | 4.3099999 | 4.19 | 2904 |
| 1711574940 | 4.17 | 0.24 | 6.11 | 3.96 | 4.2 | 3.96 | 3743 |
| 1711488540 | 3.93 | -0.16 | -3.91 | 4.09 | 4.18 | 3.92 | 3945 |
| 1711402140 | 4.09 | 0.56 | 15.86 | 3.7 | 4.09 | 3.7 | 13855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
