Hilton Worldwide Holdings Inc. (H1LT34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:49PM BRT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 03 May 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 02 May 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 30 Apr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 29 Apr 2024 | 43.28 | 43.28 | 43.04 | 43.06 | 43.06 | 319 |
| 26 Apr 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 25 Apr 2024 | 44.10 | 44.12 | 44.10 | 44.12 | 44.12 | 10 |
| 24 Apr 2024 | 44.76 | 44.85 | 44.75 | 44.85 | 44.85 | 45,034 |
| 23 Apr 2024 | 42.40 | 42.40 | 42.32 | 42.32 | 42.32 | 141 |
| 22 Apr 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 24 |
| 19 Apr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 6 |
| 18 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 17 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2 |
| 16 Apr 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 15 Apr 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 12 Apr 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 2 |
| 11 Apr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 10 Apr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 09 Apr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 08 Apr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 100 |
| 05 Apr 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 04 Apr 2024 | 44.78 | 44.78 | 44.61 | 44.61 | 44.61 | 19 |
| 03 Apr 2024 | 44.76 | 44.84 | 44.76 | 44.84 | 44.84 | 4 |
| 02 Apr 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 14 |
| 01 Apr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 28 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 1 |
| 27 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 26 Mar 2024 | 43.85 | 44.30 | 43.85 | 44.30 | 44.30 | 2 |
| 25 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 1 |
| 22 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 21 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 20 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 19 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 18 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 15 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 14 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 13 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2 |
| 12 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 11 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 08 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 07 Mar 2024 | 42.21 | 42.21 | 42.00 | 42.00 | 42.00 | 9 |
| 06 Mar 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 31 |
| 05 Mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 04 Mar 2024 | 42.00 | 42.00 | 41.96 | 41.96 | 41.96 | 61 |
| 01 Mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 29 Feb 2024 | 42.33 | 42.48 | 42.33 | 42.48 | 42.48 | 6 |
| 28 Feb 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 27 Feb 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 3 |
| 26 Feb 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 2 |
| 23 Feb 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 22 Feb 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 22 Feb 2024 | 0.021704 Dividend | |||||
| 21 Feb 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.11 | - |
| 20 Feb 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.11 | - |
| 19 Feb 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.11 | - |
| 16 Feb 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.11 | - |
| 15 Feb 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.11 | 11,800 |
| 14 Feb 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.64 | 12 |
| 09 Feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.79 | - |
| 08 Feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.79 | - |
| 07 Feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.79 | 1 |
| 06 Feb 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.66 | - |
| 05 Feb 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.66 | - |
| 02 Feb 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.66 | - |
| 01 Feb 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.66 | - |
| 31 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.66 | - |
| 30 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.66 | - |
| 29 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.66 | - |
| 26 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.66 | - |
| 25 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.66 | - |
| 24 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.66 | 5 |
| 23 Jan 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.16 | - |
| 22 Jan 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.16 | 24 |
| 19 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.82 | - |
| 18 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.82 | - |
| 17 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.82 | - |
| 16 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.82 | - |
| 15 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.82 | - |
| 12 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.82 | - |
| 11 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.82 | - |
| 10 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.82 | - |
| 09 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.82 | - |
| 08 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.82 | - |
| 05 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.82 | - |
| 04 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.82 | - |
| 03 Jan 2024 | 36.88 | 36.88 | 36.84 | 36.84 | 36.82 | 17 |
| 02 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.63 | - |
| 28 Dec 2023 | 36.65 | 36.65 | 36.65 | 36.65 | 36.63 | - |
| 27 Dec 2023 | 36.65 | 36.65 | 36.65 | 36.65 | 36.63 | - |
| 26 Dec 2023 | 36.65 | 36.65 | 36.65 | 36.65 | 36.63 | - |
| 22 Dec 2023 | 36.65 | 36.65 | 36.65 | 36.65 | 36.63 | 1 |
| 21 Dec 2023 | 36.63 | 36.63 | 36.63 | 36.63 | 36.61 | 22,700 |
| 20 Dec 2023 | 36.68 | 36.68 | 36.50 | 36.50 | 36.48 | 1,028 |
| 19 Dec 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.85 | - |
| 18 Dec 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.85 | - |
| 15 Dec 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.85 | - |
| 14 Dec 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.85 | - |
| 13 Dec 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.85 | - |
| 12 Dec 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.85 | 425 |
| 11 Dec 2023 | 36.52 | 36.56 | 36.52 | 36.56 | 36.54 | 14 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.