Stock listing
B3:HBSA3 Hidrovias do Brasil SA Ações
Home listing (B3) of Hidrovias do Brasil SA
Follow Hidrovias do Brasil SA into a list and get an email when it puts out news.
Share price · BMFBOVESPA:HBSA3
4.06 BRL -0.10 (-2.4%)
Close on Oct 14, 2026
- Day range
- 4.02 – 4.15 BRLOct 14, 2026
- Volume
- 2.13M sharesOct 14, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:HBSA3 · Home | 4.06 BRL | -0.10 (-2.4%) | 2,130,900 | 4.15 | 4.15 | 4.02 | 4.16 | Close on Oct 14, 2026 |
Daily closes
Last 3 months, Jul 14, 2026 – Oct 14, 2026 · BMFBOVESPA:HBSA3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4.06 | -0.10 | -2.4% | 4.15 | 4.15 | 4.02 | 2,130,900 | |
| 4.16 | +0.08 | +2.0% | 4.14 | 4.16 | 4.03 | 2,283,500 | |
| 4.08 | -0.01 | -0.2% | 4.09 | 4.13 | 3.99 | 3,682,300 | |
| 4.09 | +0.10 | +2.5% | 4.00 | 4.09 | 3.97 | 3,999,200 | |
| 3.99 | +0.06 | +1.5% | 3.96 | 4.03 | 3.91 | 2,912,700 | |
| 3.93 | +0.09 | +2.3% | 3.79 | 4.01 | 3.79 | 2,258,800 | |
| 3.84 | +0.36 | +10.3% | 3.55 | 3.85 | 3.51 | 2,733,300 | |
| 3.48 | +0.09 | +2.7% | 3.36 | 3.48 | 3.36 | 1,722,900 | |
| 3.39 | +0.06 | +1.8% | 3.36 | 3.40 | 3.27 | 1,112,600 | |
| 3.33 | -0.02 | -0.6% | 3.36 | 3.38 | 3.27 | 1,392,900 | |
| 3.35 | -0.05 | -1.5% | 3.41 | 3.41 | 3.29 | 1,034,400 | |
| 3.40 | +0.02 | +0.6% | 3.40 | 3.44 | 3.35 | 1,303,400 | |
| 3.38 | +0.03 | +0.9% | 3.35 | 3.39 | 3.34 | 906,400 | |
| 3.35 | -0.03 | -0.9% | 3.40 | 3.40 | 3.35 | 980,000 | |
| 3.38 | -0.02 | -0.6% | 3.38 | 3.39 | 3.33 | 1,007,400 | |
| 3.40 | +0.02 | +0.6% | 3.38 | 3.40 | 3.35 | 644,300 | |
| 3.38 | +0.06 | +1.8% | 3.34 | 3.38 | 3.31 | 1,545,600 | |
| 3.32 | +0.01 | +0.3% | 3.29 | 3.34 | 3.28 | 1,723,600 | |
| 3.31 | +0.01 | +0.3% | 3.32 | 3.37 | 3.30 | 1,541,600 | |
| 3.30 | +0.03 | +0.9% | 3.27 | 3.37 | 3.27 | 4,841,100 | |
| 3.27 | -0.01 | -0.3% | 3.25 | 3.33 | 3.25 | 1,692,100 | |
| 3.28 | -0.08 | -2.4% | 3.34 | 3.46 | 3.28 | 3,825,500 | |
| 3.36 | -0.05 | -1.5% | 3.43 | 3.43 | 3.36 | 2,459,800 | |
| 3.41 | +0.03 | +0.9% | 3.38 | 3.47 | 3.34 | 1,756,600 | |
| 3.38 | +0.03 | +0.9% | 3.32 | 3.43 | 3.28 | 1,023,000 | |
| 3.35 | -0.07 | -2.0% | 3.43 | 3.45 | 3.35 | 740,200 | |
| 3.42 | 0.00 | 0.0% | 3.40 | 3.44 | 3.39 | 1,615,900 | |
| 3.42 | -0.13 | -3.7% | 3.55 | 3.57 | 3.42 | 2,321,800 | |
| 3.55 | +0.03 | +0.9% | 3.52 | 3.55 | 3.45 | 1,215,100 | |
| 3.52 | +0.07 | +2.0% | 3.44 | 3.52 | 3.43 | 760,000 | |
| 3.45 | +0.05 | +1.5% | 3.48 | 3.48 | 3.34 | 2,379,200 | |
| 3.40 | -0.07 | -2.0% | 3.45 | 3.47 | 3.33 | 834,600 | |
| 3.47 | -0.05 | -1.4% | 3.50 | 3.50 | 3.47 | 565,600 | |
| 3.52 | +0.04 | +1.1% | 3.48 | 3.52 | 3.45 | 1,171,000 | |
| 3.48 | +0.01 | +0.3% | 3.45 | 3.48 | 3.38 | 1,304,800 | |
| 3.47 | -0.01 | -0.3% | 3.41 | 3.47 | 3.41 | 1,377,200 | |
| 3.48 | +0.10 | +3.0% | 3.36 | 3.48 | 3.30 | 2,236,000 | |
| 3.38 | +0.03 | +0.9% | 3.33 | 3.38 | 3.31 | 1,146,700 | |
| 3.35 | +0.03 | +0.9% | 3.32 | 3.36 | 3.31 | 2,716,400 | |
| 3.32 | +0.05 | +1.5% | 3.25 | 3.32 | 3.23 | 1,292,800 | |
| 3.27 | +0.06 | +1.9% | 3.20 | 3.32 | 3.19 | 3,412,200 | |
| 3.21 | -0.11 | -3.3% | 3.32 | 3.32 | 3.18 | 2,624,200 | |
| 3.32 | +0.06 | +1.8% | 3.24 | 3.32 | 3.21 | 2,359,900 | |
| 3.26 | +0.20 | +6.5% | 3.06 | 3.26 | 3.06 | 2,407,100 | |
| 3.06 | +0.02 | +0.7% | 3.03 | 3.18 | 3.03 | 1,876,400 | |
| 3.04 | -0.01 | -0.3% | 3.05 | 3.07 | 3.04 | 316,200 | |
| 3.05 | -0.07 | -2.2% | 3.12 | 3.13 | 3.04 | 1,627,800 | |
| 3.12 | -0.01 | -0.3% | 3.13 | 3.17 | 3.12 | 588,500 | |
| 3.13 | -0.01 | -0.3% | 3.17 | 3.19 | 3.12 | 1,078,500 | |
| 3.14 | -0.07 | -2.2% | 3.20 | 3.26 | 3.14 | 722,400 | |
| 3.21 | +0.07 | +2.2% | 3.14 | 3.21 | 3.14 | 1,423,700 | |
| 3.14 | -0.04 | -1.3% | 3.19 | 3.22 | 3.14 | 728,600 | |
| 3.18 | 0.00 | 0.0% | 3.19 | 3.23 | 3.17 | 2,064,800 | |
| 3.18 | -0.05 | -1.5% | 3.23 | 3.26 | 3.16 | 1,662,600 | |
| 3.23 | -0.02 | -0.6% | 3.27 | 3.33 | 3.22 | 854,300 | |
| 3.25 | -0.17 | -5.0% | 3.41 | 3.43 | 3.22 | 1,472,000 | |
| 3.42 | +0.08 | +2.4% | 3.36 | 3.43 | 3.31 | 2,643,400 | |
| 3.34 | -0.10 | -2.9% | 3.42 | 3.44 | 3.34 | 671,500 | |
| 3.44 | +0.07 | +2.1% | 3.39 | 3.49 | 3.35 | 1,953,700 | |
| 3.37 | +0.07 | +2.1% | 3.31 | 3.42 | 3.31 | 1,300,900 | |
| 3.30 | +0.03 | +0.9% | 3.27 | 3.37 | 3.27 | 434,700 | |
| 3.27 | -0.05 | -1.5% | 3.34 | 3.40 | 3.27 | 1,235,500 | |
| 3.32 | -0.08 | -2.4% | 3.42 | 3.45 | 3.32 | 731,700 | |
| 3.40 | 0.00 | 0.0% | 3.42 | 3.48 | 3.40 | 1,140,600 | |
| 3.40 | -0.07 | -2.0% | 3.48 | 3.49 | 3.40 | 684,800 |
- Ticker
- B3:HBSA3
- Asset type
- Stock
- Exchange
- B3
- Currency
- BRL
What changed lately
Latest news release · Jun 1, 2026
Alaska Funds Increase Stake In Hidrovias Do Brasil To 15.01%
Latest news
Hidrovias do Brasil SA on 6ix
- News releases
- 9 in the last 12 months · 15 in all · newest Jun 1, 2026 · oldest 2024
Where Hidrovias do Brasil SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:HBSA3 · Home listing · This page | B3 | Brazil | BRL |
| B3:HBSA3F | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about Hidrovias do Brasil SA.