Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Hidrovias DO Brasil SA | HBSA3 | Bovespa | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
4.20 | 4.15 | 4.25 | 4.23 |
HBSA3 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 4.18 | 4.33 | 4.09 | 4.20 | 4,750,460 | 0.00 | 0.00% |
1 Month | 4.08 | 4.65 | 3.95 | 4.37 | 9,035,337 | 0.10 | 2.45% |
3 Months | 3.87 | 4.65 | 3.38 | 4.10 | 7,905,948 | 0.31 | 8.01% |
6 Months | 3.53 | 4.65 | 3.36 | 3.92 | 6,557,502 | 0.65 | 18.41% |
1 Year | 2.75 | 4.75 | 2.74 | 3.87 | 8,371,029 | 1.43 | 52.00% |
3 Years | 6.71 | 6.97 | 1.69 | 3.57 | 5,754,928 | -2.53 | -37.70% |
5 Years | 7.56 | 7.73 | 1.69 | 3.95 | 5,432,326 | -3.38 | -44.71% |
HBSA3 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 4.16 | -0.10 | -2.35% | 4.29 | 4.29 | 4.16 | 2,223,000 |
May 15 2024 | 4.26 | 0.13 | 3.15% | 4.14 | 4.26 | 4.13 | 5,183,900 |
May 14 2024 | 4.13 | 0.04 | 0.98% | 4.13 | 4.20 | 4.13 | 3,051,700 |
May 13 2024 | 4.09 | -0.15 | -3.54% | 4.24 | 4.28 | 4.09 | 3,009,300 |
May 10 2024 | 4.24 | 0.02 | 0.47% | 4.18 | 4.33 | 4.09 | 10,284,400 |
May 09 2024 | 4.22 | -0.21 | -4.74% | 4.40 | 4.40 | 4.18 | 4,202,800 |
May 08 2024 | 4.43 | 0.06 | 1.37% | 4.40 | 4.44 | 4.32 | 7,662,400 |
May 07 2024 | 4.37 | -0.02 | -0.46% | 4.38 | 4.45 | 4.36 | 3,160,300 |
May 06 2024 | 4.39 | -0.06 | -1.35% | 4.40 | 4.49 | 4.37 | 5,170,800 |
May 03 2024 | 4.45 | -0.10 | -2.20% | 4.62 | 4.65 | 4.42 | 13,398,200 |
May 02 2024 | 4.55 | 0.15 | 3.41% | 4.43 | 4.64 | 4.38 | 59,665,400 |
Apr 30 2024 | 4.40 | 0.03 | 0.69% | 4.34 | 4.40 | 4.31 | 11,467,500 |
Apr 29 2024 | 4.37 | 0.05 | 1.16% | 4.33 | 4.40 | 4.31 | 2,485,700 |
Apr 26 2024 | 4.32 | 0.14 | 3.35% | 4.21 | 4.37 | 4.20 | 3,919,100 |
Apr 25 2024 | 4.18 | -0.02 | -0.48% | 4.21 | 4.25 | 4.10 | 4,738,700 |
Apr 24 2024 | 4.20 | -0.01 | -0.24% | 4.21 | 4.25 | 4.12 | 5,177,400 |
Apr 23 2024 | 4.21 | 0.11 | 2.68% | 4.10 | 4.21 | 4.01 | 8,456,700 |
Apr 22 2024 | 4.10 | -0.04 | -0.97% | 4.17 | 4.17 | 3.95 | 12,071,000 |
Apr 19 2024 | 4.14 | 0.03 | 0.73% | 4.08 | 4.22 | 4.08 | 6,343,100 |
Apr 18 2024 | 4.11 | 0.11 | 2.75% | 4.00 | 4.11 | 3.96 | 7,157,600 |
Apr 17 2024 | 4.00 | -0.03 | -0.74% | 4.08 | 4.14 | 3.99 | 7,297,900 |