HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 5.190 | 5.280 | 5.130 | 5.160 | 3.809 | 226,100 |
| 2024-08-15 | 5.210 | 5.290 | 5.140 | 5.150 | 3.801 | 381,500 |
| 2024-08-14 | 5.300 | 5.340 | 5.180 | 5.200 | 3.838 | 292,200 |
| 2024-08-13 | 5.380 | 5.390 | 5.230 | 5.310 | 3.919 | 388,300 |
| 2024-08-12 | 5.440 | 5.540 | 5.320 | 5.320 | 3.927 | 355,500 |
| 2024-08-09 | 5.200 | 5.420 | 5.160 | 5.400 | 3.986 | 471,600 |
| 2024-08-08 | 5.290 | 5.460 | 5.280 | 5.320 | 3.927 | 288,900 |
| 2024-08-07 | 5.320 | 5.380 | 5.240 | 5.340 | 3.942 | 288,100 |
| 2024-08-06 | 5.280 | 5.350 | 5.250 | 5.320 | 3.927 | 71,900 |
| 2024-08-05 | 5.100 | 5.310 | 5.080 | 5.290 | 3.905 | 470,300 |
| 2024-08-02 | 5.320 | 5.420 | 5.220 | 5.350 | 3.949 | 302,200 |
| 2024-08-01 | 5.460 | 5.620 | 5.350 | 5.370 | 3.964 | 451,500 |
| 2024-07-31 | 5.530 | 5.590 | 5.450 | 5.500 | 4.060 | 471,300 |
| 2024-07-30 | 5.410 | 5.540 | 5.370 | 5.500 | 4.060 | 343,500 |
| 2024-07-29 | 5.590 | 5.590 | 5.380 | 5.420 | 4.001 | 252,500 |
| 2024-07-26 | 5.540 | 5.580 | 5.470 | 5.560 | 4.104 | 168,700 |
| 2024-07-25 | 5.510 | 5.580 | 5.440 | 5.470 | 4.037 | 183,200 |
| 2024-07-24 | 5.700 | 5.700 | 5.440 | 5.520 | 4.074 | 325,800 |
| 2024-07-23 | 5.720 | 5.790 | 5.670 | 5.690 | 4.200 | 300,800 |
| 2024-07-22 | 5.640 | 5.760 | 5.570 | 5.750 | 4.244 | 210,400 |
| 2024-07-19 | 5.620 | 5.690 | 5.550 | 5.600 | 4.133 | 277,500 |
| 2024-07-18 | 5.740 | 5.740 | 5.520 | 5.650 | 4.170 | 483,300 |
| 2024-07-17 | 5.800 | 5.900 | 5.700 | 5.720 | 4.222 | 291,000 |
| 2024-07-16 | 5.940 | 5.960 | 5.710 | 5.790 | 4.274 | 280,500 |
| 2024-07-15 | 5.950 | 6.020 | 5.800 | 5.910 | 4.362 | 379,600 |
| 2024-07-12 | 5.760 | 6.110 | 5.740 | 6.000 | 4.429 | 968,800 |
| 2024-07-11 | 5.730 | 5.870 | 5.700 | 5.780 | 4.266 | 197,200 |
| 2024-07-10 | 5.570 | 5.780 | 5.570 | 5.730 | 4.229 | 230,700 |
| 2024-07-09 | 5.440 | 5.620 | 5.330 | 5.600 | 4.133 | 396,000 |
| 2024-07-08 | 5.580 | 5.630 | 5.430 | 5.430 | 4.008 | 275,100 |
| 2024-07-05 | 5.300 | 5.660 | 5.300 | 5.580 | 4.119 | 438,000 |
| 2024-07-04 | 5.200 | 5.350 | 5.140 | 5.350 | 3.949 | 549,600 |
| 2024-07-03 | 5.080 | 5.290 | 5.080 | 5.210 | 3.846 | 328,800 |
| 2024-07-02 | 5.060 | 5.180 | 5.040 | 5.080 | 3.750 | 220,700 |
| 2024-07-01 | 5.080 | 5.200 | 4.990 | 5.120 | 3.779 | 335,200 |
| 2024-06-28 | 5.200 | 5.210 | 5.080 | 5.090 | 3.757 | 178,800 |
| 2024-06-27 | 5.060 | 5.240 | 5.050 | 5.240 | 3.868 | 250,800 |
| 2024-06-26 | 5.130 | 5.200 | 5.070 | 5.100 | 3.764 | 259,100 |
| 2024-06-25 | 5.160 | 5.330 | 5.130 | 5.210 | 3.846 | 614,100 |
| 2024-06-24 | 5.110 | 5.280 | 5.020 | 5.240 | 3.868 | 426,900 |
| 2024-06-21 | 4.960 | 5.160 | 4.930 | 5.160 | 3.809 | 453,200 |
| 2024-06-20 | 4.960 | 5.100 | 4.860 | 5.020 | 3.705 | 552,200 |
| 2024-06-19 | 4.870 | 4.970 | 4.740 | 4.970 | 3.668 | 294,000 |
| 2024-06-18 | 4.630 | 4.880 | 4.580 | 4.830 | 3.565 | 390,100 |
| 2024-06-17 | 4.800 | 4.800 | 4.570 | 4.570 | 3.373 | 334,000 |
| 2024-06-14 | 4.700 | 4.810 | 4.680 | 4.770 | 3.521 | 271,200 |
| 2024-06-13 | 4.730 | 4.830 | 4.640 | 4.730 | 3.491 | 576,100 |
| 2024-06-12 | 4.960 | 4.960 | 4.740 | 4.770 | 3.521 | 274,600 |
| 2024-06-11 | 4.830 | 4.970 | 4.780 | 4.910 | 3.624 | 399,600 |
| 2024-06-10 | 4.510 | 4.930 | 4.360 | 4.840 | 3.572 | 1,338,200 |
| 2024-06-07 | 4.490 | 4.520 | 4.400 | 4.400 | 3.248 | 390,900 |
| 2024-06-06 | 4.490 | 4.560 | 4.390 | 4.520 | 3.336 | 1,061,000 |
| 2024-06-05 | 4.520 | 4.590 | 4.420 | 4.460 | 3.292 | 235,500 |
| 2024-06-04 | 4.650 | 4.660 | 4.380 | 4.520 | 3.336 | 1,231,000 |
| 2024-06-03 | 4.670 | 4.710 | 4.480 | 4.650 | 3.432 | 688,600 |
| 2024-05-31 | 4.660 | 4.660 | 4.540 | 4.570 | 3.373 | 308,400 |
| 2024-05-29 | 4.640 | 4.700 | 4.600 | 4.620 | 3.410 | 341,800 |
| 2024-05-28 | 4.990 | 4.990 | 4.650 | 4.650 | 3.432 | 646,500 |
| 2024-05-27 | 4.820 | 4.900 | 4.740 | 4.900 | 3.617 | 150,000 |
| 2024-05-24 | 4.910 | 4.940 | 4.760 | 4.780 | 3.528 | 278,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-30 | 1.1654 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.