Singapore markets close in 2 hours 58 minutes
Straits Times Index
3,309.76 +9.76 (+0.30%) Nikkei
38,614.50 -18.52 (-0.05%) Hang Seng
18,061.12 -274.20 (-1.50%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,624.14 -871.48 (-1.33%) CMC Crypto 200
1,352.76 -7.56 (-0.56%)
Hidrovias do Brasil S.A. (HBSA3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:06PM BRT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 3.4600 | 3.5400 | 3.3800 | 3.4400 | 3.4400 | 2,757,100 |
| 19 Jun 2024 | 3.4400 | 3.4500 | 3.3600 | 3.4000 | 3.4000 | 1,505,200 |
| 18 Jun 2024 | 3.4900 | 3.5200 | 3.4100 | 3.4400 | 3.4400 | 4,119,900 |
| 17 Jun 2024 | 3.5600 | 3.6100 | 3.5100 | 3.5300 | 3.5300 | 2,859,200 |
| 14 Jun 2024 | 3.5900 | 3.6200 | 3.5800 | 3.6200 | 3.6200 | 3,117,900 |
| 13 Jun 2024 | 3.6100 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | 2,471,400 |
| 12 Jun 2024 | 3.7500 | 3.7500 | 3.6000 | 3.6100 | 3.6100 | 3,100,100 |
| 11 Jun 2024 | 3.5800 | 3.7400 | 3.5700 | 3.6800 | 3.6800 | 2,563,700 |
| 10 Jun 2024 | 3.6900 | 3.6900 | 3.5700 | 3.5800 | 3.5800 | 3,237,600 |
| 07 Jun 2024 | 3.9600 | 3.9800 | 3.6500 | 3.6900 | 3.6900 | 9,924,100 |
| 06 Jun 2024 | 3.9600 | 4.0400 | 3.8700 | 3.9900 | 3.9900 | 4,426,100 |
| 05 Jun 2024 | 3.9400 | 4.0100 | 3.9200 | 3.9600 | 3.9600 | 3,843,000 |
| 04 Jun 2024 | 4.0200 | 4.0500 | 3.9200 | 3.9600 | 3.9600 | 5,481,100 |
| 03 Jun 2024 | 4.0100 | 4.0800 | 3.9800 | 4.0700 | 4.0700 | 3,188,600 |
| 31 May 2024 | 4.0800 | 4.1000 | 4.0100 | 4.0100 | 4.0100 | 5,149,000 |
| 29 May 2024 | 4.0700 | 4.1300 | 3.9900 | 4.1000 | 4.1000 | 5,639,200 |
| 28 May 2024 | 4.0600 | 4.2000 | 4.0400 | 4.1000 | 4.1000 | 8,916,500 |
| 27 May 2024 | 4.0100 | 4.0400 | 3.9700 | 4.0200 | 4.0200 | 2,938,400 |
| 24 May 2024 | 3.9600 | 4.0500 | 3.9300 | 4.0200 | 4.0200 | 8,570,200 |
| 23 May 2024 | 3.9600 | 3.9900 | 3.8900 | 3.9400 | 3.9400 | 6,199,600 |
| 22 May 2024 | 4.0100 | 4.0100 | 3.9100 | 3.9600 | 3.9600 | 5,203,300 |
| 21 May 2024 | 4.0600 | 4.1000 | 3.9900 | 4.0100 | 4.0100 | 3,415,400 |
| 20 May 2024 | 4.1700 | 4.1700 | 4.0400 | 4.0900 | 4.0900 | 3,447,200 |
| 17 May 2024 | 4.2000 | 4.2500 | 4.1500 | 4.1700 | 4.1700 | 1,910,600 |
| 16 May 2024 | 4.2900 | 4.2900 | 4.1800 | 4.2300 | 4.2300 | 2,225,100 |
| 15 May 2024 | 4.1400 | 4.2500 | 4.1300 | 4.2300 | 4.2300 | 5,188,900 |
| 14 May 2024 | 4.1300 | 4.2000 | 4.1300 | 4.1600 | 4.1600 | 3,057,800 |
| 13 May 2024 | 4.2400 | 4.2800 | 4.1000 | 4.1300 | 4.1300 | 3,027,300 |
| 10 May 2024 | 4.1800 | 4.3300 | 4.0900 | 4.2400 | 4.2400 | 10,285,400 |
| 09 May 2024 | 4.4000 | 4.4000 | 4.1900 | 4.2000 | 4.2000 | 4,214,200 |
| 08 May 2024 | 4.4000 | 4.4200 | 4.3200 | 4.4100 | 4.4100 | 7,670,900 |
| 07 May 2024 | 4.3800 | 4.4500 | 4.3600 | 4.4100 | 4.4100 | 3,160,700 |
| 06 May 2024 | 4.4000 | 4.4900 | 4.3700 | 4.3800 | 4.3800 | 5,171,200 |
| 03 May 2024 | 4.6200 | 4.6500 | 4.4500 | 4.4500 | 4.4500 | 13,398,200 |
| 02 May 2024 | 4.4300 | 4.6400 | 4.3800 | 4.5400 | 4.5400 | 59,666,400 |
| 30 Apr 2024 | 4.3400 | 4.4000 | 4.3100 | 4.3900 | 4.3900 | 11,469,700 |
| 29 Apr 2024 | 4.3300 | 4.4000 | 4.3100 | 4.3700 | 4.3700 | 2,485,700 |
| 26 Apr 2024 | 4.2100 | 4.3700 | 4.2000 | 4.3200 | 4.3200 | 3,919,100 |
| 25 Apr 2024 | 4.2100 | 4.2500 | 4.1000 | 4.1900 | 4.1900 | 4,749,200 |
| 24 Apr 2024 | 4.2100 | 4.2500 | 4.1200 | 4.2100 | 4.2100 | 5,185,300 |
| 23 Apr 2024 | 4.1000 | 4.2000 | 4.0100 | 4.2000 | 4.2000 | 8,463,800 |
| 22 Apr 2024 | 4.1700 | 4.1700 | 3.9500 | 4.1100 | 4.1100 | 12,081,200 |
| 19 Apr 2024 | 4.0800 | 4.2200 | 4.0800 | 4.1400 | 4.1400 | 6,343,100 |
| 18 Apr 2024 | 4.0000 | 4.1100 | 3.9600 | 4.1000 | 4.1000 | 7,158,800 |
| 17 Apr 2024 | 4.0800 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | 7,312,400 |
| 16 Apr 2024 | 3.9900 | 4.0800 | 3.9100 | 4.0500 | 4.0500 | 13,793,600 |
| 15 Apr 2024 | 4.1000 | 4.1000 | 3.9700 | 4.0000 | 4.0000 | 11,738,400 |
| 12 Apr 2024 | 4.2100 | 4.2100 | 4.0800 | 4.0900 | 4.0900 | 7,220,400 |
| 11 Apr 2024 | 4.1500 | 4.2400 | 4.1300 | 4.2100 | 4.2100 | 12,695,000 |
| 10 Apr 2024 | 4.2200 | 4.2800 | 4.1500 | 4.1600 | 4.1600 | 11,051,000 |
| 09 Apr 2024 | 4.2300 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 6,257,000 |
| 08 Apr 2024 | 4.1900 | 4.2500 | 4.1200 | 4.2000 | 4.2000 | 4,409,900 |
| 05 Apr 2024 | 4.1900 | 4.2100 | 4.1000 | 4.1600 | 4.1600 | 5,748,200 |
| 04 Apr 2024 | 4.2200 | 4.2500 | 4.0700 | 4.1700 | 4.1700 | 9,147,100 |
| 03 Apr 2024 | 4.3200 | 4.3500 | 4.1900 | 4.2200 | 4.2200 | 3,717,800 |
| 02 Apr 2024 | 4.2800 | 4.4100 | 4.2700 | 4.3300 | 4.3300 | 7,297,900 |
| 01 Apr 2024 | 4.2900 | 4.3600 | 4.2400 | 4.2800 | 4.2800 | 5,123,000 |
| 28 Mar 2024 | 4.2000 | 4.3100 | 4.2000 | 4.2900 | 4.2900 | 3,006,000 |
| 27 Mar 2024 | 4.0100 | 4.1900 | 3.9900 | 4.1900 | 4.1900 | 9,037,200 |
| 26 Mar 2024 | 4.1100 | 4.1800 | 3.9300 | 3.9900 | 3.9900 | 47,068,800 |
| 25 Mar 2024 | 3.9300 | 4.1000 | 3.7800 | 4.0900 | 4.0900 | 28,128,300 |
| 22 Mar 2024 | 3.6100 | 3.6400 | 3.5500 | 3.5600 | 3.5600 | 2,531,900 |
| 21 Mar 2024 | 3.4300 | 3.6300 | 3.4300 | 3.6300 | 3.6300 | 4,314,200 |
| 20 Mar 2024 | 3.5000 | 3.5500 | 3.4500 | 3.4500 | 3.4500 | 4,203,300 |
| 19 Mar 2024 | 3.5200 | 3.5600 | 3.4900 | 3.5300 | 3.5300 | 1,498,300 |
| 18 Mar 2024 | 3.5200 | 3.5400 | 3.4900 | 3.5200 | 3.5200 | 2,887,700 |
| 15 Mar 2024 | 3.4900 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 2,726,800 |
| 14 Mar 2024 | 3.5100 | 3.5700 | 3.4500 | 3.5100 | 3.5100 | 6,266,400 |
| 13 Mar 2024 | 3.5100 | 3.5200 | 3.4600 | 3.5100 | 3.5100 | 2,598,200 |
| 12 Mar 2024 | 3.5400 | 3.5800 | 3.4600 | 3.5000 | 3.5000 | 3,360,200 |
| 11 Mar 2024 | 3.4900 | 3.5800 | 3.4800 | 3.5200 | 3.5200 | 2,497,200 |
| 08 Mar 2024 | 3.4000 | 3.5500 | 3.3800 | 3.5100 | 3.5100 | 4,099,000 |
| 07 Mar 2024 | 3.6300 | 3.6300 | 3.4100 | 3.4400 | 3.4400 | 12,483,700 |
| 06 Mar 2024 | 3.6400 | 3.6800 | 3.5900 | 3.6300 | 3.6300 | 6,820,500 |
| 05 Mar 2024 | 3.6100 | 3.6700 | 3.5600 | 3.6500 | 3.6500 | 4,750,100 |
| 04 Mar 2024 | 3.7400 | 3.7600 | 3.6200 | 3.6200 | 3.6200 | 5,169,600 |
| 01 Mar 2024 | 3.8400 | 3.8500 | 3.6900 | 3.7400 | 3.7400 | 6,555,100 |
| 29 Feb 2024 | 3.8200 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | 2,628,500 |
| 28 Feb 2024 | 3.8600 | 3.8800 | 3.7900 | 3.8200 | 3.8200 | 2,588,900 |
| 27 Feb 2024 | 3.8500 | 3.8700 | 3.8000 | 3.8700 | 3.8700 | 3,841,800 |
| 26 Feb 2024 | 3.7500 | 3.8000 | 3.7300 | 3.7800 | 3.7800 | 2,491,100 |
| 23 Feb 2024 | 3.8700 | 3.8700 | 3.7400 | 3.7700 | 3.7700 | 2,874,300 |
| 22 Feb 2024 | 3.7300 | 3.8800 | 3.7300 | 3.8600 | 3.8600 | 3,631,000 |
| 21 Feb 2024 | 3.6100 | 3.7200 | 3.6000 | 3.7200 | 3.7200 | 7,448,700 |
| 20 Feb 2024 | 3.5700 | 3.6500 | 3.5300 | 3.6300 | 3.6300 | 3,294,300 |
| 19 Feb 2024 | 3.5800 | 3.6200 | 3.5300 | 3.5700 | 3.5700 | 2,252,500 |
| 16 Feb 2024 | 3.5600 | 3.5900 | 3.4800 | 3.5900 | 3.5900 | 5,831,000 |
| 15 Feb 2024 | 3.5800 | 3.6100 | 3.5300 | 3.5500 | 3.5500 | 3,519,300 |
| 14 Feb 2024 | 3.6200 | 3.6300 | 3.5500 | 3.5600 | 3.5600 | 4,084,900 |
| 09 Feb 2024 | 3.6400 | 3.7000 | 3.6200 | 3.6300 | 3.6300 | 3,281,900 |
| 08 Feb 2024 | 3.7400 | 3.7500 | 3.6300 | 3.6400 | 3.6400 | 3,226,300 |
| 07 Feb 2024 | 3.6700 | 3.7300 | 3.6500 | 3.7300 | 3.7300 | 3,615,500 |
| 06 Feb 2024 | 3.6900 | 3.7500 | 3.6500 | 3.6700 | 3.6700 | 4,317,100 |
| 05 Feb 2024 | 3.7400 | 3.8000 | 3.6500 | 3.6800 | 3.6800 | 4,604,100 |
| 02 Feb 2024 | 3.7000 | 3.7400 | 3.6400 | 3.7400 | 3.7400 | 5,214,000 |
| 01 Feb 2024 | 3.7500 | 3.7700 | 3.6300 | 3.6800 | 3.6800 | 3,458,700 |
| 31 Jan 2024 | 3.6800 | 3.8900 | 3.6800 | 3.7300 | 3.7300 | 4,570,700 |
| 30 Jan 2024 | 3.7200 | 3.7400 | 3.6800 | 3.6900 | 3.6900 | 2,053,500 |
| 29 Jan 2024 | 3.7000 | 3.7500 | 3.6800 | 3.7100 | 3.7100 | 3,644,500 |
| 26 Jan 2024 | 3.7700 | 3.7800 | 3.6900 | 3.7000 | 3.7000 | 2,927,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.