Mercados españoles cerrados en 5 hrs 31 min
IBEX 35
11.106,00 -12,90 (-0,12%) Euro Stoxx 50
4.945,50 +9,53 (+0,19%) Dólar/Euro
1,0692 -0,0024 (-0,22%) Petróleo Brent
85,70 +0,69 (+0,81%) Oro
2.328,30 -2,50 (-0,11%) Bitcoin EUR
57.398,62 -136,30 (-0,24%)
Hidrovias do Brasil S.A. (HBSA3.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 05:06PM BRT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 3,5000 | 3,6400 | 3,4800 | 3,5800 | 3,5800 | 1.604.500 |
| 24 jun 2024 | 3,7600 | 3,7600 | 3,4600 | 3,5000 | 3,5000 | 3.205.400 |
| 21 jun 2024 | 3,4300 | 3,7700 | 3,4200 | 3,7700 | 3,7700 | 3.069.400 |
| 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 abr 2024 | 4,3400 | 4,4000 | 4,3100 | 4,3900 | 4,3900 | 11.469.700 |
| 29 abr 2024 | 4,3300 | 4,4000 | 4,3100 | 4,3700 | 4,3700 | 2.485.700 |
| 26 abr 2024 | 4,2100 | 4,3700 | 4,2000 | 4,3200 | 4,3200 | 3.919.100 |
| 25 abr 2024 | 4,2100 | 4,2500 | 4,1000 | 4,1900 | 4,1900 | 4.749.200 |
| 24 abr 2024 | 4,2100 | 4,2500 | 4,1200 | 4,2100 | 4,2100 | 5.185.300 |
| 23 abr 2024 | 4,1000 | 4,2000 | 4,0100 | 4,2000 | 4,2000 | 8.463.800 |
| 22 abr 2024 | 4,1700 | 4,1700 | 3,9500 | 4,1100 | 4,1100 | 12.081.200 |
| 19 abr 2024 | 4,0800 | 4,2200 | 4,0800 | 4,1400 | 4,1400 | 6.343.100 |
| 18 abr 2024 | 4,0000 | 4,1100 | 3,9600 | 4,1000 | 4,1000 | 7.158.800 |
| 17 abr 2024 | 4,0800 | 4,1400 | 4,0000 | 4,0000 | 4,0000 | 7.312.400 |
| 16 abr 2024 | 3,9900 | 4,0800 | 3,9100 | 4,0500 | 4,0500 | 13.793.600 |
| 15 abr 2024 | 4,1000 | 4,1000 | 3,9700 | 4,0000 | 4,0000 | 11.738.400 |
| 12 abr 2024 | 4,2100 | 4,2100 | 4,0800 | 4,0900 | 4,0900 | 7.220.400 |
| 11 abr 2024 | 4,1500 | 4,2400 | 4,1300 | 4,2100 | 4,2100 | 12.695.000 |
| 10 abr 2024 | 4,2200 | 4,2800 | 4,1500 | 4,1600 | 4,1600 | 11.051.000 |
| 09 abr 2024 | 4,2300 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | 6.257.000 |
| 08 abr 2024 | 4,1900 | 4,2500 | 4,1200 | 4,2000 | 4,2000 | 4.409.900 |
| 05 abr 2024 | 4,1900 | 4,2100 | 4,1000 | 4,1600 | 4,1600 | 5.748.200 |
| 04 abr 2024 | 4,2200 | 4,2500 | 4,0700 | 4,1700 | 4,1700 | 9.147.100 |
| 03 abr 2024 | 4,3200 | 4,3500 | 4,1900 | 4,2200 | 4,2200 | 3.717.800 |
| 02 abr 2024 | 4,2800 | 4,4100 | 4,2700 | 4,3300 | 4,3300 | 7.297.900 |
| 01 abr 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 ene 2024 | 3,6800 | 3,8900 | 3,6800 | 3,7300 | 3,7300 | 4.570.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.