HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 4.840 | 5.110 | 4.800 | 5.040 | 3.720 | 928,400 |
| 2024-02-26 | 4.900 | 4.930 | 4.760 | 4.760 | 3.513 | 99,700 |
| 2024-02-23 | 4.850 | 4.910 | 4.780 | 4.880 | 3.602 | 216,600 |
| 2024-02-22 | 4.800 | 4.870 | 4.740 | 4.830 | 3.565 | 202,400 |
| 2024-02-21 | 5.010 | 5.040 | 4.770 | 4.790 | 3.536 | 802,500 |
| 2024-02-20 | 4.890 | 5.040 | 4.850 | 4.980 | 3.676 | 117,400 |
| 2024-02-19 | 4.770 | 4.890 | 4.770 | 4.860 | 3.587 | 104,800 |
| 2024-02-16 | 4.740 | 4.890 | 4.730 | 4.820 | 3.558 | 445,100 |
| 2024-02-15 | 4.800 | 4.860 | 4.740 | 4.750 | 3.506 | 130,400 |
| 2024-02-14 | 4.650 | 4.780 | 4.650 | 4.750 | 3.506 | 128,900 |
| 2024-02-09 | 4.710 | 4.850 | 4.600 | 4.710 | 3.477 | 220,800 |
| 2024-02-08 | 4.940 | 4.940 | 4.600 | 4.640 | 3.425 | 528,800 |
| 2024-02-07 | 4.830 | 4.940 | 4.750 | 4.870 | 3.595 | 230,400 |
| 2024-02-06 | 4.750 | 4.890 | 4.700 | 4.770 | 3.521 | 392,400 |
| 2024-02-05 | 4.980 | 5.000 | 4.750 | 4.750 | 3.506 | 406,300 |
| 2024-02-02 | 4.810 | 5.050 | 4.760 | 5.000 | 3.691 | 1,002,900 |
| 2024-02-01 | 4.670 | 4.920 | 4.640 | 4.810 | 3.550 | 715,600 |
| 2024-01-31 | 4.610 | 4.880 | 4.610 | 4.740 | 3.499 | 404,600 |
| 2024-01-30 | 4.680 | 4.690 | 4.560 | 4.610 | 3.403 | 495,800 |
| 2024-01-29 | 4.880 | 4.880 | 4.710 | 4.710 | 3.477 | 492,200 |
| 2024-01-26 | 5.070 | 5.080 | 4.860 | 4.870 | 3.595 | 772,400 |
| 2024-01-25 | 5.010 | 5.050 | 4.950 | 5.050 | 3.727 | 338,000 |
| 2024-01-24 | 5.130 | 5.170 | 4.990 | 5.000 | 3.691 | 249,600 |
| 2024-01-23 | 4.960 | 5.120 | 4.950 | 5.100 | 3.764 | 229,800 |
| 2024-01-22 | 5.240 | 5.270 | 4.950 | 4.950 | 3.654 | 694,400 |
| 2024-01-19 | 5.110 | 5.250 | 5.000 | 5.240 | 3.868 | 262,000 |
| 2024-01-18 | 5.290 | 5.290 | 5.080 | 5.090 | 3.757 | 267,500 |
| 2024-01-17 | 5.280 | 5.280 | 5.150 | 5.230 | 3.860 | 139,700 |
| 2024-01-16 | 5.360 | 5.470 | 5.220 | 5.250 | 3.875 | 207,600 |
| 2024-01-15 | 5.290 | 5.450 | 5.200 | 5.390 | 3.978 | 425,900 |
| 2024-01-12 | 5.340 | 5.410 | 5.220 | 5.300 | 3.912 | 422,200 |
| 2024-01-11 | 5.360 | 5.370 | 5.220 | 5.320 | 3.927 | 244,100 |
| 2024-01-10 | 5.430 | 5.440 | 5.270 | 5.340 | 3.942 | 280,600 |
| 2024-01-09 | 5.600 | 5.600 | 5.430 | 5.430 | 4.008 | 255,200 |
| 2024-01-08 | 5.670 | 5.670 | 5.480 | 5.560 | 4.104 | 590,800 |
| 2024-01-05 | 5.600 | 5.720 | 5.430 | 5.580 | 4.119 | 356,400 |
| 2024-01-04 | 5.630 | 5.640 | 5.510 | 5.580 | 4.119 | 234,400 |
| 2024-01-03 | 5.790 | 5.790 | 5.570 | 5.630 | 4.156 | 527,000 |
| 2024-01-02 | 6.140 | 6.140 | 5.680 | 5.680 | 4.192 | 527,000 |
| 2023-12-28 | 6.200 | 6.200 | 5.940 | 6.070 | 4.480 | 384,200 |
| 2023-12-27 | 5.970 | 6.200 | 5.850 | 6.120 | 4.517 | 1,158,700 |
| 2023-12-26 | 6.040 | 6.120 | 5.850 | 5.890 | 4.347 | 333,600 |
| 2023-12-22 | 5.830 | 6.100 | 5.680 | 5.990 | 4.421 | 1,412,500 |
| 2023-12-21 | 5.540 | 5.790 | 5.540 | 5.780 | 4.266 | 1,135,100 |
| 2023-12-20 | 5.460 | 5.590 | 5.450 | 5.490 | 4.052 | 247,500 |
| 2023-12-19 | 5.650 | 5.670 | 5.490 | 5.520 | 4.074 | 1,552,100 |
| 2023-12-18 | 5.310 | 5.530 | 5.160 | 5.530 | 4.082 | 865,000 |
| 2023-12-15 | 5.260 | 5.460 | 5.210 | 5.240 | 3.868 | 461,500 |
| 2023-12-14 | 5.250 | 5.390 | 5.150 | 5.270 | 3.890 | 1,191,600 |
| 2023-12-13 | 5.090 | 5.190 | 5.040 | 5.180 | 3.823 | 458,800 |
| 2023-12-12 | 5.050 | 5.080 | 4.940 | 5.030 | 3.713 | 339,900 |
| 2023-12-11 | 5.040 | 5.050 | 4.970 | 5.040 | 3.720 | 75,100 |
| 2023-12-08 | 5.070 | 5.160 | 5.010 | 5.030 | 3.713 | 287,300 |
| 2023-12-07 | 4.980 | 5.120 | 4.870 | 5.100 | 3.764 | 312,100 |
| 2023-12-06 | 5.040 | 5.150 | 4.920 | 4.920 | 3.632 | 359,700 |
| 2023-12-05 | 5.000 | 5.050 | 4.860 | 4.990 | 3.683 | 393,600 |
| 2023-12-04 | 4.990 | 5.150 | 4.950 | 5.000 | 3.691 | 200,700 |
| 2023-12-01 | 5.060 | 5.060 | 4.860 | 5.010 | 3.698 | 474,300 |
| 2023-11-30 | 5.140 | 5.140 | 4.920 | 4.990 | 3.683 | 265,400 |
| 2023-11-29 | 5.190 | 5.190 | 5.020 | 5.040 | 3.720 | 422,200 |
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.