HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5.570 | 5.720 | 5.450 | 5.700 | 4.207 | 212,100 |
| 2023-08-29 | 5.470 | 5.570 | 5.340 | 5.570 | 4.111 | 313,800 |
| 2023-08-28 | 5.510 | 5.600 | 5.410 | 5.470 | 4.037 | 198,500 |
| 2023-08-25 | 5.840 | 5.840 | 5.490 | 5.500 | 4.060 | 372,100 |
| 2023-08-24 | 5.870 | 5.950 | 5.770 | 5.800 | 4.281 | 240,000 |
| 2023-08-23 | 5.990 | 5.990 | 5.780 | 5.920 | 4.370 | 270,400 |
| 2023-08-22 | 5.850 | 5.990 | 5.790 | 5.930 | 4.377 | 244,700 |
| 2023-08-21 | 6.080 | 6.080 | 5.750 | 5.770 | 4.259 | 248,600 |
| 2023-08-18 | 5.780 | 6.220 | 5.650 | 5.920 | 4.370 | 570,100 |
| 2023-08-17 | 6.050 | 6.050 | 5.700 | 5.780 | 4.266 | 724,300 |
| 2023-08-16 | 5.610 | 6.170 | 5.420 | 6.000 | 4.429 | 20,219,400 |
| 2023-08-15 | 5.600 | 5.760 | 5.350 | 5.500 | 4.060 | 805,100 |
| 2023-08-14 | 6.670 | 6.820 | 5.500 | 5.570 | 4.111 | 1,500,700 |
| 2023-08-11 | 6.330 | 6.700 | 6.220 | 6.670 | 4.923 | 299,800 |
| 2023-08-10 | 6.500 | 6.760 | 6.150 | 6.320 | 4.665 | 498,400 |
| 2023-08-09 | 5.960 | 6.410 | 5.800 | 6.360 | 4.694 | 1,022,900 |
| 2023-08-08 | 5.950 | 5.980 | 5.800 | 5.900 | 4.355 | 80,600 |
| 2023-08-07 | 5.990 | 6.000 | 5.830 | 5.950 | 4.392 | 162,200 |
| 2023-08-04 | 6.140 | 6.150 | 5.930 | 5.950 | 4.392 | 399,300 |
| 2023-08-03 | 5.600 | 6.090 | 5.590 | 6.090 | 4.495 | 876,300 |
| 2023-08-02 | 5.430 | 5.600 | 5.400 | 5.600 | 4.133 | 246,700 |
| 2023-08-01 | 5.330 | 5.430 | 5.310 | 5.400 | 3.986 | 78,400 |
| 2023-07-31 | 5.240 | 5.430 | 5.240 | 5.360 | 3.956 | 214,800 |
| 2023-07-28 | 5.230 | 5.330 | 5.160 | 5.230 | 3.860 | 227,700 |
| 2023-07-27 | 5.460 | 5.490 | 5.210 | 5.240 | 3.868 | 211,500 |
| 2023-07-26 | 5.580 | 5.600 | 5.430 | 5.450 | 4.023 | 66,600 |
| 2023-07-25 | 5.440 | 5.640 | 5.350 | 5.590 | 4.126 | 272,100 |
| 2023-07-24 | 5.600 | 5.600 | 5.440 | 5.440 | 4.015 | 146,500 |
| 2023-07-21 | 5.380 | 5.660 | 5.380 | 5.570 | 4.111 | 213,600 |
| 2023-07-20 | 5.450 | 5.580 | 5.370 | 5.480 | 4.045 | 254,400 |
| 2023-07-19 | 5.290 | 5.400 | 5.220 | 5.400 | 3.986 | 461,600 |
| 2023-07-18 | 5.260 | 5.300 | 5.200 | 5.260 | 3.882 | 213,800 |
| 2023-07-17 | 5.180 | 5.350 | 5.120 | 5.260 | 3.882 | 187,700 |
| 2023-07-14 | 5.400 | 5.450 | 5.140 | 5.180 | 3.823 | 285,800 |
| 2023-07-13 | 5.500 | 5.580 | 5.360 | 5.400 | 3.986 | 262,900 |
| 2023-07-12 | 5.540 | 5.540 | 5.400 | 5.430 | 4.008 | 149,000 |
| 2023-07-11 | 5.460 | 5.500 | 5.250 | 5.480 | 4.045 | 118,600 |
| 2023-07-10 | 5.650 | 5.650 | 5.420 | 5.440 | 4.015 | 107,600 |
| 2023-07-07 | 5.490 | 5.600 | 5.350 | 5.580 | 4.119 | 325,800 |
| 2023-07-06 | 5.680 | 5.820 | 5.440 | 5.470 | 4.037 | 902,500 |
| 2023-07-05 | 5.790 | 6.160 | 5.700 | 5.760 | 4.252 | 812,500 |
| 2023-07-04 | 5.670 | 5.810 | 5.600 | 5.810 | 4.288 | 265,000 |
| 2023-07-03 | 5.600 | 5.810 | 5.510 | 5.630 | 4.156 | 149,900 |
| 2023-06-30 | 5.500 | 5.660 | 5.500 | 5.620 | 4.148 | 266,700 |
| 2023-06-29 | 5.370 | 5.550 | 5.300 | 5.480 | 4.045 | 262,700 |
| 2023-06-28 | 5.490 | 5.490 | 5.300 | 5.370 | 3.964 | 211,300 |
| 2023-06-27 | 5.730 | 5.790 | 5.300 | 5.380 | 3.971 | 358,700 |
| 2023-06-26 | 5.590 | 5.700 | 5.480 | 5.630 | 4.156 | 756,300 |
| 2023-06-23 | 5.320 | 5.630 | 5.170 | 5.550 | 4.097 | 1,046,400 |
| 2023-06-22 | 5.250 | 5.330 | 5.070 | 5.230 | 3.860 | 428,900 |
| 2023-06-21 | 5.350 | 5.370 | 5.240 | 5.280 | 3.897 | 294,400 |
| 2023-06-20 | 5.290 | 5.340 | 5.200 | 5.290 | 3.905 | 225,500 |
| 2023-06-19 | 5.270 | 5.360 | 5.200 | 5.290 | 3.905 | 330,200 |
| 2023-06-16 | 5.390 | 5.490 | 5.270 | 5.280 | 3.897 | 431,700 |
| 2023-06-15 | 5.200 | 5.400 | 5.200 | 5.300 | 3.912 | 711,600 |
| 2023-06-14 | 5.120 | 5.380 | 5.090 | 5.150 | 3.801 | 458,100 |
| 2023-06-13 | 5.210 | 5.290 | 4.960 | 5.100 | 3.764 | 266,700 |
| 2023-06-12 | 5.510 | 5.900 | 5.200 | 5.240 | 3.868 | 460,600 |
| 2023-06-09 | 5.060 | 5.950 | 5.060 | 5.430 | 4.008 | 715,900 |
| 2023-06-07 | 4.680 | 4.980 | 4.620 | 4.940 | 3.646 | 559,000 |
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.