Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

HSBC Holdings plc (H1SB34.SA)

79.80
+0.98
+(1.24%)
At close: April 25 at 4:52:21 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202579.1779.9778.9679.8079.801,058
Apr 24, 202577.0279.2477.0278.8278.8210,083
Apr 23, 202577.7580.5377.7580.3980.391,325
Apr 22, 202576.5077.5376.5076.9776.971,458
Apr 17, 202576.6677.3676.3776.5376.53241
Apr 16, 202577.2077.5376.1676.4876.484,880
Apr 15, 202573.6777.3473.6777.2077.20585
Apr 14, 202573.8575.3572.9372.9372.931,140
Apr 11, 202572.3873.4371.8572.9172.914,364
Apr 10, 202572.8472.8470.3770.3770.372,031
Apr 9, 202568.7073.0868.7072.8572.8510,335
Apr 8, 202571.7371.7868.8568.8568.859,624
Apr 7, 202572.9972.9969.9871.7371.735,679
Apr 4, 202572.1573.2071.2073.2073.201,345
Apr 3, 202579.6679.6674.6774.6774.6716,844
Apr 2, 202581.6882.6481.1582.4482.44444
Apr 1, 202582.6682.6681.2081.5281.52193
Mar 31, 202583.7083.7081.2481.8481.84757
Mar 28, 202584.5284.5282.8483.3683.36397
Mar 27, 202584.0084.1083.2883.9583.95257
Mar 26, 202584.9684.9683.2083.2283.223,030
Mar 25, 202583.9983.9982.7283.0083.0073
Mar 24, 202583.3783.9283.0483.1583.155,330
Mar 21, 202582.8883.0982.0082.9782.97223
Mar 20, 202583.3783.3781.1882.2282.22508
Mar 19, 202583.1083.8482.9083.3783.37395
Mar 18, 202582.4783.6882.4783.1083.102,419
Mar 17, 202582.2286.1881.9282.4782.47906
Mar 14, 202580.8382.2280.8382.2282.222,167
Mar 13, 202580.1581.7780.0180.0180.012,235
Mar 12, 202581.0081.7680.5681.1181.111,761
Mar 11, 202581.0081.2080.0080.8480.845,807
Mar 10, 202582.3382.3380.9181.6081.601,619
Mar 7, 202586.0186.0182.9083.5183.5111,536
Mar 6, 2025 2.568915 Dividend
Mar 6, 202588.0089.9884.0089.4189.41425
Mar 5, 202586.8590.0086.8587.4884.89689
Feb 28, 202582.8687.2082.8686.8584.283,097
Feb 27, 202585.2985.2984.5084.5682.061,436
Feb 26, 202583.2784.7082.4084.7082.19305
Feb 25, 202582.4885.4882.4583.2780.81157
Feb 24, 202580.9080.9079.8480.2477.87573
Feb 21, 202578.4081.0478.4080.4778.09390
Feb 20, 202580.0080.2779.4480.0077.631,438
Feb 19, 202580.7481.6880.5981.2978.8910,025
Feb 18, 202580.0081.4380.0080.7478.35542
Feb 17, 202579.2180.0078.4279.0076.66119
Feb 14, 202579.6879.6878.4278.4276.101,501
Feb 13, 202580.0080.0079.4079.4077.05880
Feb 12, 202579.2879.8378.4079.5277.17208
Feb 11, 202578.2279.0078.2278.6076.282,868
Feb 10, 202577.6578.4077.6578.2275.913,395
Feb 7, 202575.1677.3775.1676.8874.6113,331
Feb 6, 202575.8676.7575.7176.7074.433,631
Feb 5, 202575.7075.9575.0075.4773.244,170
Feb 4, 202575.1575.4674.8074.9572.73234
Feb 3, 202575.9675.9674.3274.5372.3310,350
Jan 31, 202577.7077.7076.7976.7974.52198
Jan 30, 202577.1577.9277.1577.6275.32536
Jan 29, 202576.3777.1675.9675.9673.71104
Jan 28, 202576.3276.3775.6276.3774.111,577
Jan 27, 202576.0877.1076.0876.9674.68267
Jan 24, 202576.3576.3575.1076.0873.83670
Jan 23, 202576.6276.6275.8776.3574.09299
Jan 22, 202577.5177.5175.7075.8673.621,195
Jan 21, 202578.6078.6076.6477.6475.34113
Jan 20, 202575.9978.6075.9978.6076.28388
Jan 17, 202575.3077.3375.3077.1074.82449
Jan 16, 202576.0076.8475.6876.8474.57610
Jan 15, 202575.8475.8475.0975.1772.95856
Jan 14, 202574.5074.7674.3674.3772.17547
Jan 13, 202573.9274.9673.2874.9672.743,188
Jan 10, 202576.0976.0975.0075.2973.06566
Jan 9, 202576.1476.1472.7672.7670.61151
Jan 8, 202573.9475.6773.9475.4673.23750
Jan 7, 202575.4875.4873.9374.7272.51237
Jan 6, 202575.5075.9674.7475.5073.273,702
Jan 3, 202574.9676.0974.9075.0172.793,718
Jan 2, 202576.0076.0874.6274.9672.741,208
Dec 30, 202475.8876.8975.8876.4874.22881
Dec 27, 202477.0077.0075.8576.0873.831,168
Dec 26, 202473.7676.9373.7676.9374.651,399
Dec 23, 202472.0375.3972.0374.4472.241,625
Dec 20, 202472.5873.9272.1773.5071.333,144
Dec 19, 202476.1576.1573.9074.0871.891,100
Dec 18, 202474.2078.0074.2075.7573.514,959
Dec 17, 202475.1175.1874.0674.2072.011,024
Dec 16, 202473.7874.5573.7874.5572.34216
Dec 13, 202473.5073.9272.9473.7871.60198
Dec 12, 202472.0173.4371.8973.0170.85281
Dec 11, 202472.8773.2272.5972.5970.44710
Dec 10, 202473.3075.0072.3972.7370.58539
Dec 9, 202472.6675.8872.1172.1570.02391
Dec 6, 202472.6672.6672.1072.1169.984,528
Dec 5, 202472.6272.6271.5472.3870.24249
Dec 4, 202472.1272.3171.6871.9069.77659
Dec 3, 202472.0172.6671.8272.1269.995,912
Dec 2, 202470.5571.6870.5571.0368.931,354
Nov 29, 202470.1171.7469.9070.5568.461,480
Nov 28, 202469.6969.9969.1669.4067.35393
Nov 27, 202468.2369.1667.5569.1667.11603
Nov 26, 202467.4867.9067.1367.5565.55673
Nov 25, 202466.0168.7465.9867.9065.89838
Nov 22, 202466.5866.9266.3066.9064.921,930
Nov 21, 202468.7368.7367.1367.1865.191,860
Nov 19, 202466.7167.0665.9966.6464.67564
Nov 18, 202466.1566.9966.0866.7164.744,444
Nov 14, 202465.5965.5965.0365.4563.51903
Nov 13, 202464.6265.5864.2665.1663.23490
Nov 12, 202465.0665.0664.1264.4062.50197
Nov 11, 202467.0067.0065.2065.3463.413,684
Nov 8, 202467.5269.9966.9267.9765.96857
Nov 7, 2024 0.752066 Dividend
Nov 7, 202468.4868.4867.0067.5265.52418
Nov 6, 202469.4469.4467.2067.8065.06280
Nov 5, 202466.9269.1666.9268.0065.26285
Nov 4, 202468.2569.9967.3067.4164.691,597
Nov 1, 202467.7367.9766.9267.9065.16429
Oct 31, 202466.7367.0566.2267.0564.354,999
Oct 30, 202466.9767.5566.6466.7364.041,027
Oct 29, 202467.3867.5066.7266.9764.271,197
Oct 28, 202463.9664.7463.6564.5061.90716
Oct 25, 202464.1464.1463.4063.6261.054,948
Oct 24, 202461.8763.5061.8763.1860.63155
Oct 23, 202463.7263.7262.8263.5060.942,114
Oct 22, 202463.0663.7262.8863.6661.091,008
Oct 21, 202464.1864.1862.8863.0660.52497
Oct 18, 202463.5363.8462.8863.5460.983,219
Oct 17, 202463.0063.2462.7663.0460.504,936
Oct 16, 202462.7962.9462.1862.1859.6710,635
Oct 15, 202462.7962.7961.9962.1659.65955
Oct 14, 202463.0063.0061.7062.1659.651,224
Oct 11, 202462.1662.9462.1662.6060.07198
Oct 10, 202462.0062.0061.4461.7459.253,608
Oct 9, 202460.8761.8660.8761.8659.367,650
Oct 8, 202460.6360.9660.6360.8058.351,645
Oct 7, 202462.9763.0062.0462.5260.00386
Oct 4, 202462.8262.8262.1662.3459.83726
Oct 3, 202461.9862.1661.4461.6259.131,282
Oct 2, 202461.7061.7461.2661.4458.961,124
Oct 1, 202461.6861.6860.3661.0858.62866
Sep 30, 202462.3062.3061.3261.6859.194,616
Sep 27, 202463.2763.2762.0762.2859.77139
Sep 26, 202462.4662.7562.2062.6460.118,042
Sep 25, 202460.9161.8660.9161.3858.90458
Sep 24, 202462.6462.6461.5861.7459.2511,340
Sep 23, 202462.0862.6462.0462.2259.7114,021
Sep 20, 202460.9960.9960.5460.9958.53118
Sep 19, 202459.7160.8459.7160.8458.398,475
Sep 18, 202459.8960.4259.8059.8857.464,318
Sep 17, 202460.3060.6060.0060.0057.58758
Sep 16, 202460.9060.9059.8860.3057.872,616
Sep 13, 202460.0061.2660.0060.9058.442,703
Sep 12, 202460.9061.4260.7161.4258.94274
Sep 11, 202461.3661.3660.0660.7858.331,054
Sep 10, 202460.9660.9660.0660.7558.3015,193
Sep 9, 202461.7461.7461.1361.1358.66182
Sep 6, 202460.9960.9960.0060.0557.63408
Sep 5, 202461.9362.0861.1861.3758.892,454
Sep 4, 202461.3361.8061.3161.3158.84190
Sep 3, 202462.7462.7461.2661.3258.85791
Sep 2, 202462.9063.1562.0062.7460.21193
Aug 30, 202463.1863.1862.1363.1560.60202,044
Aug 29, 202461.7062.1761.7062.1359.62446
Aug 28, 202460.7061.0860.3061.0858.62189
Aug 27, 202460.0660.9660.0660.7558.30800
Aug 26, 202459.9460.4059.9460.0657.64823
Aug 23, 202460.8560.8559.8059.9457.529,138
Aug 22, 202459.8260.2459.8260.2457.81165
Aug 21, 202459.1659.4058.6559.2256.83469
Aug 20, 202458.8658.8658.2658.4356.0741
Aug 19, 202458.3958.9858.3958.8656.49760
Aug 16, 202458.4958.6257.8458.3856.028,106
Aug 15, 2024 0.674129 Dividend
Aug 15, 202459.0062.0058.0062.0059.50708
Aug 14, 202457.5058.6257.1858.6255.61174
Aug 13, 202456.9257.9556.9257.5054.55420
Aug 12, 202457.3557.4256.8857.2454.30205
Aug 9, 202456.9957.4256.5257.3654.41292
Aug 8, 202458.1258.1257.4257.5454.5883
Aug 7, 202458.2458.2457.4257.5454.58191
Aug 6, 202457.3057.6656.6457.6654.703,192
Aug 5, 202457.3958.5656.8258.1355.145,249
Aug 2, 202459.3059.8258.6859.2256.183,217
Aug 1, 202460.9961.0259.7061.0057.872,922
Jul 31, 202463.5464.5463.5463.8560.57611
Jul 30, 202461.0061.7461.0061.4158.253,159
Jul 29, 202461.9461.9461.1261.1257.98214
Jul 26, 202460.6361.3360.5461.3258.1776
Jul 25, 202461.4561.4560.4260.6357.51226
Jul 24, 202460.9060.9060.5360.8457.7126
Jul 23, 202460.7260.7260.1860.5457.43284
Jul 22, 202460.3060.7260.0260.7257.60605
Jul 19, 202460.2360.3059.4060.3057.203,205
Jul 18, 202460.4560.4560.0860.1057.0177
Jul 17, 202459.4559.8259.4359.4356.383,287
Jul 16, 202459.1659.2758.2059.2256.181,364
Jul 15, 202459.5859.5858.9859.0456.011,678
Jul 12, 202460.0060.0059.5059.5856.52103
Jul 11, 202458.6059.2858.6059.2856.23180
Jul 10, 202458.6458.6558.0658.6055.59260
Jul 9, 202459.0059.0058.3858.5055.49834
Jul 8, 202459.5259.8759.1059.4656.4087
Jul 5, 202460.7960.7959.3359.4056.353,401
Jul 4, 202464.0064.0059.9860.8057.68555
Jul 3, 202462.8862.8861.1461.8058.621,225
Jul 2, 202461.6863.0061.6862.8859.651,133
Jul 1, 202462.4862.4861.1361.9858.80583
Jun 28, 202460.7260.9660.3860.9657.83471
Jun 27, 202460.7860.8460.2460.2457.14585
Jun 26, 202460.0660.1859.9460.1357.043,028
Jun 25, 202459.5859.8859.4659.8856.80153
Jun 24, 202459.4559.7658.7459.6056.54165
Jun 21, 202459.5059.5058.9859.3356.28218
Jun 20, 202459.8860.4859.8660.4857.37471
Jun 19, 202460.0060.0059.3759.9956.91161
Jun 18, 202459.1659.2059.1659.2056.167
Jun 17, 202458.6059.1558.6059.1556.11170
Jun 14, 202458.2458.2457.5058.1055.11101
Jun 13, 202459.1659.1658.1258.3255.3239
Jun 12, 202459.7659.7659.0459.0456.0172
Jun 11, 202460.0060.0057.8758.2655.273,633
Jun 10, 202459.1059.8259.1059.7656.69581
Jun 7, 202459.0159.0458.5659.0456.0196
Jun 6, 202460.0060.0058.3158.5555.5482
Jun 5, 202459.1059.1058.2158.5155.504,104
Jun 4, 202458.6758.9858.3758.9855.9526
Jun 3, 202458.5658.6058.0358.5555.54107
May 31, 202457.9758.3857.9658.2855.29367
May 29, 202457.1257.1856.8057.1254.1931
May 28, 202457.1657.2456.7257.0054.07841
May 27, 202457.9057.9057.0757.8854.9158
May 24, 202457.6057.9657.1857.9054.93215
May 23, 202457.1857.3056.6556.7453.82618
May 22, 202457.1257.2456.8457.1854.24187
May 21, 202456.7057.0656.6457.0054.07152
May 20, 202457.1257.2456.5856.5853.671,485
May 17, 202456.6457.0656.6457.0054.07142
May 16, 202458.2058.2056.3557.1254.191,431
May 15, 202457.5157.6057.3257.6054.64188
May 14, 202456.9557.5456.9557.3054.3660
May 13, 202456.4656.8856.4656.7453.82189
May 10, 202455.6356.5855.6356.4053.50176
May 9, 2024 1.417343 Dividend
May 9, 202461.9961.9955.5055.5052.65658
May 8, 202455.9658.0055.9658.0053.68188
May 7, 202456.5057.3756.5057.1152.8510,071
May 6, 202456.6556.8256.4056.8252.5810,195
May 3, 202457.3457.3456.3556.6552.431,086
May 2, 202457.4257.4256.5257.0552.80497
Apr 30, 202457.1257.1256.5656.7552.5258
Apr 29, 202453.7554.1553.7554.1550.1128
Apr 26, 202453.6553.7953.4553.7549.741,034
Apr 25, 202453.5554.1053.5554.0450.011,031