HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4.840 | 4.960 | 4.670 | 4.910 | 3.624 | 555,800 |
| 2024-05-22 | 5.090 | 5.100 | 4.750 | 4.780 | 3.528 | 1,019,400 |
| 2024-05-21 | 5.120 | 5.190 | 5.070 | 5.080 | 3.750 | 271,900 |
| 2024-05-20 | 5.050 | 5.190 | 5.010 | 5.180 | 3.823 | 289,500 |
| 2024-05-17 | 5.060 | 5.080 | 5.020 | 5.030 | 3.713 | 88,100 |
| 2024-05-16 | 5.070 | 5.090 | 4.980 | 5.040 | 3.720 | 411,200 |
| 2024-05-15 | 5.070 | 5.220 | 5.020 | 5.030 | 3.713 | 338,800 |
| 2024-05-14 | 5.010 | 5.290 | 4.990 | 5.090 | 3.757 | 630,100 |
| 2024-05-13 | 5.060 | 5.100 | 4.930 | 5.040 | 3.720 | 535,800 |
| 2024-05-10 | 5.200 | 5.200 | 4.920 | 4.990 | 3.683 | 427,900 |
| 2024-05-09 | 5.120 | 5.180 | 4.780 | 5.180 | 3.823 | 1,083,700 |
| 2024-05-08 | 5.220 | 5.260 | 5.060 | 5.130 | 3.787 | 527,800 |
| 2024-05-07 | 5.290 | 5.370 | 5.230 | 5.260 | 3.882 | 200,500 |
| 2024-05-06 | 5.370 | 5.430 | 5.280 | 5.290 | 3.905 | 339,100 |
| 2024-05-03 | 5.290 | 5.460 | 5.290 | 5.390 | 3.978 | 437,500 |
| 2024-05-02 | 5.280 | 5.280 | 5.050 | 5.180 | 3.823 | 353,300 |
| 2024-04-30 | 5.380 | 5.380 | 5.100 | 5.140 | 3.794 | 397,300 |
| 2024-04-29 | 5.350 | 5.490 | 5.250 | 5.370 | 3.964 | 809,200 |
| 2024-04-26 | 5.250 | 5.470 | 5.250 | 5.410 | 3.993 | 337,700 |
| 2024-04-25 | 5.300 | 5.300 | 5.180 | 5.200 | 3.838 | 239,100 |
| 2024-04-24 | 5.340 | 5.350 | 5.180 | 5.280 | 3.897 | 440,400 |
| 2024-04-23 | 5.140 | 5.380 | 5.060 | 5.300 | 3.912 | 506,900 |
| 2024-04-22 | 5.330 | 5.400 | 5.120 | 5.140 | 3.794 | 895,900 |
| 2024-04-19 | 5.190 | 5.350 | 5.150 | 5.300 | 3.912 | 674,100 |
| 2024-04-18 | 5.250 | 5.310 | 5.120 | 5.160 | 3.809 | 377,700 |
| 2024-04-17 | 5.290 | 5.300 | 5.120 | 5.250 | 3.875 | 806,800 |
| 2024-04-16 | 5.360 | 5.370 | 5.160 | 5.230 | 3.860 | 996,800 |
| 2024-04-15 | 5.620 | 5.710 | 5.400 | 5.440 | 4.015 | 695,400 |
| 2024-04-12 | 5.870 | 5.880 | 5.560 | 5.620 | 4.148 | 994,600 |
| 2024-04-11 | 5.830 | 5.980 | 5.660 | 5.880 | 4.340 | 988,700 |
| 2024-04-10 | 5.930 | 6.000 | 5.770 | 5.830 | 4.303 | 566,700 |
| 2024-04-09 | 6.070 | 6.110 | 5.940 | 5.980 | 4.414 | 369,700 |
| 2024-04-08 | 6.100 | 6.120 | 5.960 | 5.980 | 4.414 | 826,500 |
| 2024-04-05 | 5.900 | 6.120 | 5.820 | 6.120 | 4.517 | 861,700 |
| 2024-04-04 | 5.900 | 6.050 | 5.760 | 5.820 | 4.296 | 568,500 |
| 2024-04-03 | 6.110 | 6.140 | 5.820 | 5.890 | 4.347 | 981,600 |
| 2024-04-02 | 6.140 | 6.180 | 5.950 | 6.160 | 4.547 | 852,300 |
| 2024-04-01 | 6.370 | 6.380 | 6.110 | 6.110 | 4.510 | 1,140,100 |
| 2024-03-28 | 6.410 | 6.620 | 6.330 | 6.350 | 4.687 | 739,800 |
| 2024-03-27 | 6.440 | 6.470 | 6.120 | 6.400 | 4.724 | 1,495,400 |
| 2024-03-26 | 6.560 | 6.620 | 6.300 | 6.370 | 4.702 | 876,300 |
| 2024-03-25 | 6.800 | 6.850 | 6.470 | 6.590 | 4.864 | 1,808,900 |
| 2024-03-22 | 6.750 | 6.870 | 6.580 | 6.870 | 5.071 | 901,200 |
| 2024-03-21 | 6.440 | 6.750 | 6.310 | 6.750 | 4.982 | 773,400 |
| 2024-03-20 | 6.100 | 6.550 | 6.010 | 6.430 | 4.746 | 2,908,800 |
| 2024-03-19 | 5.360 | 5.990 | 5.260 | 5.940 | 4.384 | 1,121,100 |
| 2024-03-18 | 5.430 | 5.450 | 5.210 | 5.300 | 3.912 | 969,900 |
| 2024-03-15 | 5.600 | 5.640 | 5.370 | 5.400 | 3.986 | 1,088,500 |
| 2024-03-14 | 5.790 | 6.000 | 5.600 | 5.600 | 4.133 | 900,600 |
| 2024-03-13 | 5.570 | 6.100 | 5.510 | 5.850 | 4.318 | 3,874,600 |
| 2024-03-12 | 5.410 | 5.600 | 5.300 | 5.550 | 4.097 | 709,600 |
| 2024-03-11 | 5.370 | 5.410 | 5.270 | 5.380 | 3.971 | 357,800 |
| 2024-03-08 | 5.260 | 5.390 | 5.150 | 5.350 | 3.949 | 274,300 |
| 2024-03-07 | 5.250 | 5.360 | 5.060 | 5.310 | 3.919 | 537,700 |
| 2024-03-06 | 5.440 | 5.440 | 5.170 | 5.220 | 3.853 | 513,100 |
| 2024-03-05 | 5.640 | 5.640 | 5.320 | 5.340 | 3.942 | 718,500 |
| 2024-03-04 | 5.500 | 5.700 | 5.420 | 5.530 | 4.082 | 1,414,300 |
| 2024-03-01 | 5.460 | 5.600 | 5.280 | 5.540 | 4.089 | 996,600 |
| 2024-02-29 | 5.420 | 5.500 | 5.220 | 5.390 | 3.978 | 654,800 |
| 2024-02-28 | 5.300 | 5.480 | 5.130 | 5.390 | 3.978 | 1,900,000 |
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.