HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 5.250 | 5.250 | 5.060 | 5.200 | 3.838 | 107,700 |
| 2023-11-27 | 5.110 | 5.190 | 5.070 | 5.110 | 3.772 | 249,800 |
| 2023-11-24 | 5.120 | 5.120 | 5.010 | 5.080 | 3.750 | 220,500 |
| 2023-11-23 | 5.190 | 5.190 | 5.080 | 5.130 | 3.787 | 151,000 |
| 2023-11-22 | 5.210 | 5.240 | 5.100 | 5.190 | 3.831 | 155,500 |
| 2023-11-21 | 5.300 | 5.300 | 5.060 | 5.130 | 3.787 | 381,000 |
| 2023-11-20 | 5.180 | 5.280 | 5.010 | 5.250 | 3.875 | 470,200 |
| 2023-11-17 | 5.250 | 5.320 | 5.070 | 5.130 | 3.787 | 323,200 |
| 2023-11-16 | 5.220 | 5.240 | 5.040 | 5.240 | 3.868 | 381,800 |
| 2023-11-14 | 5.050 | 5.390 | 5.050 | 5.240 | 3.868 | 390,900 |
| 2023-11-13 | 4.980 | 5.050 | 4.980 | 5.050 | 3.727 | 194,400 |
| 2023-11-10 | 4.860 | 5.070 | 4.760 | 4.980 | 3.676 | 325,100 |
| 2023-11-09 | 4.900 | 5.010 | 4.810 | 4.860 | 3.587 | 162,800 |
| 2023-11-08 | 5.100 | 5.100 | 4.810 | 4.900 | 3.617 | 291,000 |
| 2023-11-07 | 5.030 | 5.090 | 4.830 | 5.030 | 3.713 | 159,400 |
| 2023-11-06 | 5.130 | 5.270 | 4.920 | 4.980 | 3.676 | 138,300 |
| 2023-11-03 | 4.980 | 5.230 | 4.950 | 5.130 | 3.787 | 298,400 |
| 2023-11-01 | 4.880 | 4.930 | 4.810 | 4.930 | 3.639 | 99,000 |
| 2023-10-31 | 4.820 | 4.920 | 4.630 | 4.850 | 3.580 | 243,600 |
| 2023-10-30 | 4.720 | 4.760 | 4.610 | 4.650 | 3.432 | 109,000 |
| 2023-10-27 | 4.930 | 4.940 | 4.680 | 4.720 | 3.484 | 127,000 |
| 2023-10-26 | 4.720 | 4.890 | 4.660 | 4.870 | 3.595 | 112,500 |
| 2023-10-25 | 4.930 | 4.930 | 4.600 | 4.700 | 3.469 | 89,800 |
| 2023-10-24 | 4.700 | 4.820 | 4.650 | 4.780 | 3.528 | 73,300 |
| 2023-10-23 | 4.490 | 4.740 | 4.490 | 4.700 | 3.469 | 180,500 |
| 2023-10-20 | 4.570 | 4.630 | 4.530 | 4.590 | 3.388 | 117,800 |
| 2023-10-19 | 4.600 | 4.690 | 4.530 | 4.600 | 3.395 | 399,600 |
| 2023-10-18 | 4.700 | 4.700 | 4.550 | 4.550 | 3.358 | 194,600 |
| 2023-10-17 | 4.870 | 4.870 | 4.670 | 4.690 | 3.462 | 136,800 |
| 2023-10-16 | 4.920 | 4.920 | 4.740 | 4.810 | 3.550 | 162,100 |
| 2023-10-13 | 4.950 | 4.960 | 4.780 | 4.820 | 3.558 | 151,200 |
| 2023-10-11 | 4.990 | 5.070 | 4.850 | 4.950 | 3.654 | 171,900 |
| 2023-10-10 | 4.920 | 5.020 | 4.870 | 4.920 | 3.632 | 395,600 |
| 2023-10-09 | 4.830 | 4.920 | 4.650 | 4.890 | 3.609 | 334,300 |
| 2023-10-06 | 4.820 | 4.960 | 4.610 | 4.830 | 3.565 | 435,900 |
| 2023-10-05 | 5.130 | 5.130 | 4.820 | 4.900 | 3.617 | 393,500 |
| 2023-10-04 | 5.080 | 5.150 | 4.870 | 5.050 | 3.727 | 399,000 |
| 2023-10-03 | 5.130 | 5.270 | 4.990 | 5.080 | 3.750 | 294,100 |
| 2023-10-02 | 5.390 | 5.390 | 5.230 | 5.250 | 3.875 | 211,500 |
| 2023-09-29 | 5.310 | 5.480 | 5.310 | 5.360 | 3.956 | 202,200 |
| 2023-09-28 | 5.130 | 5.330 | 4.960 | 5.320 | 3.927 | 384,100 |
| 2023-09-27 | 5.160 | 5.190 | 4.880 | 5.040 | 3.720 | 647,900 |
| 2023-09-26 | 5.210 | 5.260 | 5.100 | 5.170 | 3.816 | 252,700 |
| 2023-09-25 | 5.170 | 5.230 | 5.030 | 5.200 | 3.838 | 143,000 |
| 2023-09-22 | 5.230 | 5.310 | 4.910 | 5.170 | 3.816 | 432,900 |
| 2023-09-21 | 5.330 | 5.390 | 5.160 | 5.300 | 3.912 | 214,500 |
| 2023-09-20 | 5.320 | 5.420 | 5.320 | 5.320 | 3.927 | 118,500 |
| 2023-09-19 | 5.440 | 5.450 | 5.290 | 5.310 | 3.919 | 94,600 |
| 2023-09-18 | 5.500 | 5.500 | 5.360 | 5.400 | 3.986 | 67,400 |
| 2023-09-15 | 5.600 | 5.600 | 5.430 | 5.430 | 4.008 | 72,500 |
| 2023-09-14 | 5.560 | 5.630 | 5.520 | 5.590 | 4.126 | 108,700 |
| 2023-09-13 | 5.570 | 5.660 | 5.520 | 5.600 | 4.133 | 153,200 |
| 2023-09-12 | 5.390 | 5.560 | 5.350 | 5.510 | 4.067 | 100,100 |
| 2023-09-11 | 5.390 | 5.440 | 5.250 | 5.410 | 3.993 | 92,500 |
| 2023-09-08 | 5.310 | 5.360 | 5.160 | 5.300 | 3.912 | 84,100 |
| 2023-09-06 | 5.400 | 5.420 | 5.180 | 5.270 | 3.890 | 247,900 |
| 2023-09-05 | 5.530 | 5.590 | 5.350 | 5.400 | 3.986 | 684,100 |
| 2023-09-04 | 5.650 | 5.670 | 5.510 | 5.580 | 4.119 | 330,800 |
| 2023-09-01 | 5.510 | 5.650 | 5.430 | 5.650 | 4.170 | 235,200 |
| 2023-08-31 | 5.700 | 5.700 | 5.480 | 5.560 | 4.104 | 301,500 |
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.