Mercado abrirá em 9 h 48 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,84 +0,27 (+0,32%) OURO
2.346,50 +4,00 (+0,17%) Bitcoin USD
64.419,06 +184,92 (+0,29%)
Hidrovias do Brasil S.A. (HBSA3.SA)
São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
No fechamento: 05:11PM BRT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 25 de abr. de 2024 | 0,0000 | 0,0000 | 0,0000 | 4,1900 | 4,1900 | - |
| 24 de abr. de 2024 | 4,2100 | 4,2500 | 4,1200 | 4,2100 | 4,2100 | 5.185.300 |
| 23 de abr. de 2024 | 4,1000 | 4,2000 | 4,0100 | 4,2000 | 4,2000 | 8.463.800 |
| 22 de abr. de 2024 | 4,1700 | 4,1700 | 3,9500 | 4,1100 | 4,1100 | 12.081.200 |
| 19 de abr. de 2024 | 4,0800 | 4,2200 | 4,0800 | 4,1400 | 4,1400 | 6.343.100 |
| 18 de abr. de 2024 | 4,0000 | 4,1100 | 3,9600 | 4,1000 | 4,1000 | 7.158.800 |
| 17 de abr. de 2024 | 4,0800 | 4,1400 | 4,0000 | 4,0000 | 4,0000 | 7.312.400 |
| 16 de abr. de 2024 | 3,9900 | 4,0800 | 3,9100 | 4,0500 | 4,0500 | 13.793.600 |
| 15 de abr. de 2024 | 4,1000 | 4,1000 | 3,9700 | 4,0000 | 4,0000 | 11.738.400 |
| 12 de abr. de 2024 | 4,2100 | 4,2100 | 4,0800 | 4,0900 | 4,0900 | 7.220.400 |
| 11 de abr. de 2024 | 4,1500 | 4,2400 | 4,1300 | 4,2100 | 4,2100 | 12.695.000 |
| 10 de abr. de 2024 | 4,2200 | 4,2800 | 4,1500 | 4,1600 | 4,1600 | 11.051.000 |
| 09 de abr. de 2024 | 4,2300 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | 6.257.000 |
| 08 de abr. de 2024 | 4,1900 | 4,2500 | 4,1200 | 4,2000 | 4,2000 | 4.409.900 |
| 05 de abr. de 2024 | 4,1900 | 4,2100 | 4,1000 | 4,1600 | 4,1600 | 5.748.200 |
| 04 de abr. de 2024 | 4,2200 | 4,2500 | 4,0700 | 4,1700 | 4,1700 | 9.147.100 |
| 03 de abr. de 2024 | 4,3200 | 4,3500 | 4,1900 | 4,2200 | 4,2200 | 3.717.800 |
| 02 de abr. de 2024 | 4,2800 | 4,4100 | 4,2700 | 4,3300 | 4,3300 | 7.297.900 |
| 01 de abr. de 2024 | 4,2900 | 4,3600 | 4,2400 | 4,2800 | 4,2800 | 5.123.000 |
| 28 de mar. de 2024 | 4,2000 | 4,3100 | 4,2000 | 4,2900 | 4,2900 | 3.006.000 |
| 27 de mar. de 2024 | 4,0100 | 4,1900 | 3,9900 | 4,1900 | 4,1900 | 9.037.200 |
| 26 de mar. de 2024 | 4,1100 | 4,1800 | 3,9300 | 3,9900 | 3,9900 | 47.068.800 |
| 25 de mar. de 2024 | 3,9300 | 4,1000 | 3,7800 | 4,0900 | 4,0900 | 28.128.300 |
| 22 de mar. de 2024 | 3,6100 | 3,6400 | 3,5500 | 3,5600 | 3,5600 | 2.531.900 |
| 21 de mar. de 2024 | 3,4300 | 3,6300 | 3,4300 | 3,6300 | 3,6300 | 4.314.200 |
| 20 de mar. de 2024 | 3,5000 | 3,5500 | 3,4500 | 3,4500 | 3,4500 | 4.203.300 |
| 19 de mar. de 2024 | 3,5200 | 3,5600 | 3,4900 | 3,5300 | 3,5300 | 1.498.300 |
| 18 de mar. de 2024 | 3,5200 | 3,5400 | 3,4900 | 3,5200 | 3,5200 | 2.887.700 |
| 15 de mar. de 2024 | 3,4900 | 3,5300 | 3,4700 | 3,5000 | 3,5000 | 2.726.800 |
| 14 de mar. de 2024 | 3,5100 | 3,5700 | 3,4500 | 3,5100 | 3,5100 | 6.266.400 |
| 13 de mar. de 2024 | 3,5100 | 3,5200 | 3,4600 | 3,5100 | 3,5100 | 2.598.200 |
| 12 de mar. de 2024 | 3,5400 | 3,5800 | 3,4600 | 3,5000 | 3,5000 | 3.360.200 |
| 11 de mar. de 2024 | 3,4900 | 3,5800 | 3,4800 | 3,5200 | 3,5200 | 2.497.200 |
| 08 de mar. de 2024 | 3,4000 | 3,5500 | 3,3800 | 3,5100 | 3,5100 | 4.099.000 |
| 07 de mar. de 2024 | 3,6300 | 3,6300 | 3,4100 | 3,4400 | 3,4400 | 12.483.700 |
| 06 de mar. de 2024 | 3,6400 | 3,6800 | 3,5900 | 3,6300 | 3,6300 | 6.820.500 |
| 05 de mar. de 2024 | 3,6100 | 3,6700 | 3,5600 | 3,6500 | 3,6500 | 4.750.100 |
| 04 de mar. de 2024 | 3,7400 | 3,7600 | 3,6200 | 3,6200 | 3,6200 | 5.169.600 |
| 01 de mar. de 2024 | 3,8400 | 3,8500 | 3,6900 | 3,7400 | 3,7400 | 6.555.100 |
| 29 de fev. de 2024 | 3,8200 | 3,8400 | 3,7600 | 3,8400 | 3,8400 | 2.628.500 |
| 28 de fev. de 2024 | 3,8600 | 3,8800 | 3,7900 | 3,8200 | 3,8200 | 2.588.900 |
| 27 de fev. de 2024 | 3,8500 | 3,8700 | 3,8000 | 3,8700 | 3,8700 | 3.841.800 |
| 26 de fev. de 2024 | 3,7500 | 3,8000 | 3,7300 | 3,7800 | 3,7800 | 2.491.100 |
| 23 de fev. de 2024 | 3,8700 | 3,8700 | 3,7400 | 3,7700 | 3,7700 | 2.874.300 |
| 22 de fev. de 2024 | 3,7300 | 3,8800 | 3,7300 | 3,8600 | 3,8600 | 3.631.000 |
| 21 de fev. de 2024 | 3,6100 | 3,7200 | 3,6000 | 3,7200 | 3,7200 | 7.448.700 |
| 20 de fev. de 2024 | 3,5700 | 3,6500 | 3,5300 | 3,6300 | 3,6300 | 3.294.300 |
| 19 de fev. de 2024 | 3,5800 | 3,6200 | 3,5300 | 3,5700 | 3,5700 | 2.252.500 |
| 16 de fev. de 2024 | 3,5600 | 3,5900 | 3,4800 | 3,5900 | 3,5900 | 5.831.000 |
| 15 de fev. de 2024 | 3,5800 | 3,6100 | 3,5300 | 3,5500 | 3,5500 | 3.519.300 |
| 14 de fev. de 2024 | 3,6200 | 3,6300 | 3,5500 | 3,5600 | 3,5600 | 4.084.900 |
| 09 de fev. de 2024 | 3,6400 | 3,7000 | 3,6200 | 3,6300 | 3,6300 | 3.281.900 |
| 08 de fev. de 2024 | 3,7400 | 3,7500 | 3,6300 | 3,6400 | 3,6400 | 3.226.300 |
| 07 de fev. de 2024 | 3,6700 | 3,7300 | 3,6500 | 3,7300 | 3,7300 | 3.615.500 |
| 06 de fev. de 2024 | 3,6900 | 3,7500 | 3,6500 | 3,6700 | 3,6700 | 4.317.100 |
| 05 de fev. de 2024 | 3,7400 | 3,8000 | 3,6500 | 3,6800 | 3,6800 | 4.604.100 |
| 02 de fev. de 2024 | 3,7000 | 3,7400 | 3,6400 | 3,7400 | 3,7400 | 5.214.000 |
| 01 de fev. de 2024 | 3,7500 | 3,7700 | 3,6300 | 3,6800 | 3,6800 | 3.458.700 |
| 31 de jan. de 2024 | 3,6800 | 3,8900 | 3,6800 | 3,7300 | 3,7300 | 4.570.700 |
| 30 de jan. de 2024 | 3,7200 | 3,7400 | 3,6800 | 3,6900 | 3,6900 | 2.053.500 |
| 29 de jan. de 2024 | 3,7000 | 3,7500 | 3,6800 | 3,7100 | 3,7100 | 3.644.500 |
| 26 de jan. de 2024 | 3,7700 | 3,7800 | 3,6900 | 3,7000 | 3,7000 | 2.927.700 |
| 25 de jan. de 2024 | 3,7900 | 3,8000 | 3,7400 | 3,7600 | 3,7600 | 4.480.000 |
| 24 de jan. de 2024 | 3,8000 | 3,8200 | 3,7500 | 3,7800 | 3,7800 | 2.637.200 |
| 23 de jan. de 2024 | 3,7400 | 3,8000 | 3,7300 | 3,7800 | 3,7800 | 3.190.500 |
| 22 de jan. de 2024 | 3,7900 | 3,8300 | 3,7000 | 3,7300 | 3,7300 | 2.919.800 |
| 19 de jan. de 2024 | 3,7000 | 3,8300 | 3,6500 | 3,7900 | 3,7900 | 2.901.200 |
| 18 de jan. de 2024 | 3,7500 | 3,7700 | 3,6900 | 3,7000 | 3,7000 | 2.647.800 |
| 17 de jan. de 2024 | 3,7500 | 3,7800 | 3,7200 | 3,7600 | 3,7600 | 2.316.300 |
| 16 de jan. de 2024 | 3,7900 | 3,7900 | 3,6300 | 3,7600 | 3,7600 | 6.529.800 |
| 15 de jan. de 2024 | 3,8500 | 3,8900 | 3,7800 | 3,8000 | 3,8000 | 5.028.700 |
| 12 de jan. de 2024 | 3,8200 | 3,9300 | 3,7900 | 3,8500 | 3,8500 | 2.841.500 |
| 11 de jan. de 2024 | 3,8100 | 3,9500 | 3,7700 | 3,8000 | 3,8000 | 6.683.400 |
| 10 de jan. de 2024 | 3,8400 | 3,9100 | 3,7300 | 3,7800 | 3,7800 | 3.845.800 |
| 09 de jan. de 2024 | 3,7700 | 3,8400 | 3,7600 | 3,8200 | 3,8200 | 2.079.200 |
| 08 de jan. de 2024 | 3,7000 | 3,8300 | 3,6400 | 3,7900 | 3,7900 | 4.650.800 |
| 05 de jan. de 2024 | 3,6700 | 3,7900 | 3,6700 | 3,6900 | 3,6900 | 3.475.400 |
| 04 de jan. de 2024 | 3,7100 | 3,7400 | 3,6800 | 3,6800 | 3,6800 | 3.539.600 |
| 03 de jan. de 2024 | 3,6300 | 3,7600 | 3,6200 | 3,7300 | 3,7300 | 5.551.200 |
| 02 de jan. de 2024 | 3,9300 | 3,9600 | 3,6600 | 3,6700 | 3,6700 | 8.163.000 |
| 28 de dez. de 2023 | 3,9600 | 3,9600 | 3,9000 | 3,9400 | 3,9400 | 2.825.600 |
| 27 de dez. de 2023 | 3,8700 | 3,9500 | 3,8500 | 3,9500 | 3,9500 | 2.700.500 |
| 26 de dez. de 2023 | 3,8700 | 3,8800 | 3,8300 | 3,8600 | 3,8600 | 4.338.600 |
| 22 de dez. de 2023 | 3,8400 | 3,8800 | 3,8100 | 3,8600 | 3,8600 | 3.246.900 |
| 21 de dez. de 2023 | 3,8500 | 3,9000 | 3,8200 | 3,8400 | 3,8400 | 3.043.800 |
| 20 de dez. de 2023 | 3,8100 | 3,9100 | 3,7700 | 3,8500 | 3,8500 | 5.431.000 |
| 19 de dez. de 2023 | 3,8400 | 3,8400 | 3,7800 | 3,8100 | 3,8100 | 2.214.200 |
| 18 de dez. de 2023 | 3,7700 | 3,8300 | 3,7200 | 3,8100 | 3,8100 | 6.236.700 |
| 15 de dez. de 2023 | 3,7600 | 3,7900 | 3,7100 | 3,7500 | 3,7500 | 7.967.500 |
| 14 de dez. de 2023 | 3,8200 | 3,8700 | 3,7300 | 3,7500 | 3,7500 | 4.847.100 |
| 13 de dez. de 2023 | 3,7000 | 3,8300 | 3,6900 | 3,7800 | 3,7800 | 6.582.700 |
| 12 de dez. de 2023 | 3,6700 | 3,7100 | 3,6400 | 3,6900 | 3,6900 | 3.574.100 |
| 11 de dez. de 2023 | 3,7100 | 3,7300 | 3,6700 | 3,6700 | 3,6700 | 2.637.500 |
| 08 de dez. de 2023 | 3,7500 | 3,7500 | 3,6600 | 3,7100 | 3,7100 | 5.846.300 |
| 07 de dez. de 2023 | 3,6900 | 3,7300 | 3,6500 | 3,7300 | 3,7300 | 6.989.200 |
| 06 de dez. de 2023 | 3,6600 | 3,6900 | 3,6200 | 3,6600 | 3,6600 | 7.979.000 |
| 05 de dez. de 2023 | 3,6300 | 3,6700 | 3,6100 | 3,6400 | 3,6400 | 9.186.500 |
| 04 de dez. de 2023 | 3,6900 | 3,7100 | 3,6300 | 3,6300 | 3,6300 | 9.524.400 |
| 01 de dez. de 2023 | 3,6300 | 3,7400 | 3,6000 | 3,7400 | 3,7400 | 9.459.600 |
| 30 de nov. de 2023 | 3,6400 | 3,6800 | 3,6200 | 3,6400 | 3,6400 | 7.531.200 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.