B3 · HBSA3 · stock
Hidrovias do Brasil S.A. (HBSA3) stock price history
Every B3 trading session of Hidrovias do Brasil S.A. from Sep 25, 2020 to Sep 28, 2026: 1,495 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HBSA3 adjusted close, 2020 to 2026
- R$7.56
- All time high, 2020
- R$4.39
- 52 week high, R$2.91 low
- 1,495
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
HBSA3 key facts
- Hidrovias do Brasil S.A. (HBSA3) closed at R$3.40 on Sep 28, 2026 on B3.
- HBSA3's all time high close is R$7.56, set on Dec 2, 2020; its all time low close is R$1.73 on Feb 24, 2023.
- HBSA3's 52 week range is R$2.91 to R$4.39.
- HBSA3 returned +1.8% over the year to Sep 28, 2026 and -9.3% over five years.
- Since Sep 25, 2020 HBSA3 returned -54%, -12.2% a year compounded.
- HBSA3's deepest drawdown was -77.1% from Dec 2, 2020 to Feb 24, 2023.
- DataCedar holds 1,495 daily sessions of HBSA3 history from Sep 25, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HBSA3 price chart, 2020 to 2026
HBSA3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -8.6% |
| 6 months | -13.9% |
| Year to date | -7.4% |
| 1 year | +1.8% |
| 3 years | -25.3% |
| 5 years | -9.3% |
| 10 years | n/a |
| Since Sep 25, 2020 | -54.2% |
| Compound annual growth, 6.0 years | -12.2% |
HBSA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$7.56 on Dec 2, 2020
- All time low close
- R$1.73 on Feb 24, 2023
- 52 week high
- R$4.39 on Mar 4, 2026
- 52 week low
- R$2.91 on Jun 8, 2026
- Deepest drawdown
- -77.1% from Dec 2, 2020 to Feb 24, 2023, not yet recovered
- Best single session
- +14.9% on Mar 25, 2024
- Worst single session
- -10.3% on Dec 2, 2024
- Volatility, 1 year annualised
- 35.6%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +74%
- Worst calendar year
- 2021, -50%
HBSA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 25, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$3.70 | R$4.39 | R$2.91 | R$3.40 | -7.4% | 376.2M | 185 |
| 2025 | R$2.75 | R$4.24 | R$1.57 | R$3.67 | +33.5% | 911.7M | 250 |
| 2024 | R$3.93 | R$4.65 | R$2.54 | R$2.75 | -30.2% | 1.1B | 251 |
| 2023 | R$2.23 | R$4.75 | R$1.69 | R$3.94 | +74.3% | 2B | 248 |
| 2022 | R$3.50 | R$3.71 | R$1.99 | R$2.26 | -34.5% | 1B | 250 |
| 2021 | R$6.81 | R$7.70 | R$2.60 | R$3.45 | -50.0% | 1.1B | 247 |
| 2020 | R$7.56 | R$7.73 | R$5.88 | R$6.90 | n/a | 262.6M | 64 |
HBSA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$3.40 | -1.4% |
| August 2026 | R$3.45 | +9.9% |
| July 2026 | R$3.14 | -15.6% |
| June 2026 | R$3.72 | +15.2% |
| May 2026 | R$3.23 | -3.3% |
| April 2026 | R$3.34 | -18.1% |
| March 2026 | R$4.08 | -2.9% |
| February 2026 | R$4.20 | +4.0% |
| January 2026 | R$4.04 | +10.1% |
| December 2025 | R$3.67 | -3.7% |
| November 2025 | R$3.81 | -2.6% |
| October 2025 | R$3.91 | +16.4% |
About the HBSA3 data
Daily bars. 1,495 sessions from Sep 25, 2020 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 25, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HBSA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HAPV3 Hapvida Participações e Investimentos S.A.
- HBCR11 Fundo De Investimento Imobiliario Hbc Renda Urbana
- HBOR3 Helbor Empreendimentos S.A.
- HBRE3 HBR Realty Empreendimentos Imobiliários S.A.
- HCRI11 Fundo de Investimento Imobiliário - FII Hospital da Criança
- HCST11 Hectare Student Housing I - Fundo De Investimento Em Participacoes Multiestrategia
- HCTR11 Fundo De Investimento Imobiliario Hectare Ce
- HDEL11 Hedge Desenvolvimento Logistico Fundo De Investimento Imobiliario
Common questions
HBSA3 share price history
