Hidrovias DO Brasil SA Historical Data - HBSA3F | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Miscellaneous
BOV
Hidrovias DO Brasil SA (HBSA3F)
Hidrovias DO Brasil SA (HBSA3F) Historical

Hidrovias DO Brasil SA (HBSA3F)

2.20

-0.01

(-0.45%)

Closed 19 March 7:55AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742333400	2.2	-0.01	-0.45	2.21	2.2599999	2.2	900
1742247000	2.21	0.05	2.31	2.23	2.2599999	2.18	1750
1741987800	2.16	0.02	0.93	2.17	2.25	2.11	1532
1741901400	2.14	0.03	1.42	2.16	2.19	2.11	1796
1741814940	2.11	-0.01	-0.47	2.15	2.17	2.11	747
1741728600	2.12	0.07	3.41	2.09	2.24	2.07	1400
1741642140	2.05	-0.3	-12.77	2.33	2.33	2.05	2144
1741382940	2.35	0.19	8.80	2.19	2.38	2.18	2437
1741296540	2.16	0.12	5.88	2.17	2.23	2.11	2555
1741210140	2.04	-0.25	-10.92	1.98	2.15	1.98	1832
1740778200	2.29	0.29	14.50	2	2.29	1.98	3033
1740691740	2	0.27	15.61	1.79	2.07	1.71	3314
1740605400	1.73	-0.12	-6.49	1.9	1.93	1.57	8329
1740519000	1.85	-0.17	-8.42	2.05	2.1	1.78	5453
1740432540	2.02	-0.15	-6.91	2.18	2.2	2.02	3594
1740173400	2.17	-0.07	-3.13	2.27	2.2799999	2.16	2633
1740087000	2.24	-0.07	-3.03	2.36	2.39	2.24	2054
1740000540	2.31	-0.13	-5.33	2.52	2.52	2.2599999	5059
1739914140	2.44	-0.08	-3.17	2.55	2.57	2.44	2048
1739827800	2.52	0.06	2.44	2.5	2.6	2.5	1103
1739568600	2.46	0.09	3.80	2.41	2.49	2.39	1180
1739482140	2.37	-0.02	-0.84	2.41	2.5	2.32	2994
1739395740	2.39	-0.08	-3.24	2.45	2.5	2.39	1974
1739309400	2.47	0.03	1.23	2.49	2.54	2.47	889
1739222940	2.44	-0.01	-0.41	2.45	2.55	2.44	1287
1738963800	2.45	-0.06	-2.39	2.45	2.52	2.42	1634
1738877340	2.5099999	0.09	3.72	2.45	2.52	2.42	4715
1738790940	2.42	-0.23	-8.68	2.64	2.64	2.42	3472
1738704600	2.65	-0.03	-1.12	2.67	2.68	2.61	1264
1738618200	2.68	0.04	1.52	2.68	2.68	2.59	2410
1738358940	2.64	-0.05	-1.86	2.8	2.8	2.64	2229
1738272540	2.69	-0.04	-1.47	2.69	2.7599999	2.64	2423
1738186200	2.73	0.05	1.87	2.63	2.75	2.63	1389
1738099740	2.68	-0.14	-4.96	2.85	2.85	2.64	3076
1738013340	2.82	-0.15	-5.05	2.89	2.95	2.81	4601
1737754200	2.97	0.14	4.95	2.83	2.97	2.77	1710
1737667740	2.83	-0.03	-1.05	2.9	2.94	2.74	1968
1737581400	2.86	0	0.00	2.86	2.86	2.86	0
1737495000	2.86	0.02	0.70	2.84	2.88	2.83	891
1737408600	2.84	-0.08	-2.74	2.95	2.95	2.84	2805
1737149400	2.92	-0.01	-0.34	2.96	2.99	2.9	615
1737062940	2.93	-0.2	-6.39	3.16	3.24	2.93	1595
1736976540	3.13	0.12	3.99	3.05	3.33	2.99	4062
1736890140	3.0099999	0.39	14.89	2.61	3.05	2.61	3478
1736803740	2.62	-0.09	-3.32	2.74	2.7799999	2.62	1487
1736544540	2.71	-0.22	-7.51	2.83	2.83	2.7	2938
1736458140	2.93	0.1	3.53	2.86	2.93	2.75	1209
1736371740	2.83	-0.04	-1.39	2.9	2.9	2.8	1327
1736285400	2.87	0.06	2.14	2.75	2.87	2.74	1619
1736198940	2.81	0.11	4.07	2.73	2.81	2.71	1929
1735939740	2.7	0.03	1.12	2.7	2.77	2.7	1197
1735853400	2.67	-0.13	-4.64	2.7599999	2.92	2.67	2461
1735594200	2.8	-0.04	-1.41	2.87	2.87	2.72	1850
1735334940	2.84	0.09	3.27	2.7	2.84	2.7	1616
1735248540	2.75	-0.1	-3.51	2.88	2.88	2.72	1977
1734989340	2.85	-0.12	-4.04	3	3.02	2.81	848
1734730200	2.97	0.22	8.00	2.82	3.02	2.79	11945
1734643800	2.75	-0.02	-0.72	2.8	2.85	2.71	1201

Hidrovias DO Brasil ON

CAC 40 Total Return Leve...

Gs Group Fx 4% Jan35 Cal...

Morgan Stanley Finance L...

Euronext Unibail Rodamco...

Euronext France 20 EW De...

Microchip Technology

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions