HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 4.780 | 4.780 | 4.620 | 4.670 | 3.447 | 233,000 |
| 2023-06-02 | 4.550 | 4.730 | 4.540 | 4.690 | 3.462 | 654,400 |
| 2023-06-01 | 4.530 | 4.530 | 4.370 | 4.510 | 3.329 | 425,900 |
| 2023-05-31 | 4.370 | 4.490 | 4.370 | 4.400 | 3.248 | 238,500 |
| 2023-05-30 | 4.420 | 4.550 | 4.300 | 4.380 | 3.233 | 422,300 |
| 2023-05-29 | 4.340 | 4.450 | 4.230 | 4.400 | 3.248 | 859,700 |
| 2023-05-26 | 4.200 | 4.370 | 4.200 | 4.350 | 3.211 | 849,100 |
| 2023-05-25 | 4.120 | 4.190 | 4.020 | 4.150 | 3.063 | 583,300 |
| 2023-05-24 | 4.070 | 4.390 | 4.030 | 4.090 | 3.019 | 345,900 |
| 2023-05-23 | 4.010 | 4.150 | 3.990 | 4.030 | 2.975 | 731,400 |
| 2023-05-22 | 3.890 | 3.950 | 3.840 | 3.930 | 2.901 | 267,000 |
| 2023-05-19 | 3.850 | 3.880 | 3.840 | 3.850 | 2.842 | 144,300 |
| 2023-05-18 | 3.850 | 3.880 | 3.800 | 3.820 | 2.820 | 210,000 |
| 2023-05-17 | 3.870 | 3.930 | 3.850 | 3.880 | 2.864 | 249,700 |
| 2023-05-16 | 3.890 | 3.930 | 3.870 | 3.870 | 2.857 | 28,700 |
| 2023-05-15 | 3.850 | 3.900 | 3.830 | 3.890 | 2.871 | 127,200 |
| 2023-05-12 | 3.840 | 3.900 | 3.820 | 3.840 | 2.834 | 97,700 |
| 2023-05-11 | 3.840 | 3.890 | 3.790 | 3.850 | 2.842 | 524,500 |
| 2023-05-10 | 3.850 | 3.870 | 3.760 | 3.840 | 2.834 | 155,200 |
| 2023-05-09 | 3.920 | 3.920 | 3.800 | 3.860 | 2.849 | 245,600 |
| 2023-05-08 | 4.000 | 4.000 | 3.800 | 3.880 | 2.864 | 62,300 |
| 2023-05-05 | 3.830 | 3.980 | 3.810 | 3.930 | 2.901 | 130,800 |
| 2023-05-04 | 3.830 | 3.830 | 3.770 | 3.830 | 2.827 | 19,900 |
| 2023-05-03 | 3.820 | 3.820 | 3.720 | 3.780 | 2.790 | 68,000 |
| 2023-05-02 | 3.860 | 3.860 | 3.770 | 3.770 | 2.783 | 18,900 |
| 2023-04-28 | 3.820 | 3.820 | 3.720 | 3.790 | 2.797 | 72,300 |
| 2023-04-27 | 3.790 | 3.890 | 3.740 | 3.740 | 2.761 | 97,900 |
| 2023-04-26 | 3.800 | 3.800 | 3.740 | 3.760 | 2.775 | 122,000 |
| 2023-04-25 | 3.830 | 3.830 | 3.700 | 3.760 | 2.775 | 49,500 |
| 2023-04-24 | 3.760 | 3.800 | 3.700 | 3.750 | 2.768 | 170,500 |
| 2023-04-20 | 3.660 | 3.690 | 3.590 | 3.680 | 2.716 | 100,000 |
| 2023-04-19 | 3.700 | 3.700 | 3.650 | 3.650 | 2.694 | 79,300 |
| 2023-04-18 | 3.670 | 3.700 | 3.650 | 3.690 | 2.724 | 88,300 |
| 2023-04-17 | 3.880 | 3.880 | 3.650 | 3.650 | 2.694 | 146,800 |
| 2023-04-14 | 3.820 | 3.880 | 3.650 | 3.800 | 2.805 | 161,500 |
| 2023-04-13 | 3.850 | 3.860 | 3.780 | 3.780 | 2.790 | 66,800 |
| 2023-04-12 | 3.770 | 3.840 | 3.770 | 3.820 | 2.820 | 206,500 |
| 2023-04-11 | 3.740 | 3.780 | 3.700 | 3.750 | 2.768 | 83,700 |
| 2023-04-10 | 3.920 | 3.990 | 3.660 | 3.690 | 2.724 | 130,400 |
| 2023-04-05 | 4.130 | 4.130 | 3.910 | 3.950 | 2.916 | 26,100 |
| 2023-04-04 | 3.920 | 3.950 | 3.860 | 3.920 | 2.893 | 34,600 |
| 2023-04-03 | 3.920 | 3.960 | 3.850 | 3.850 | 2.842 | 111,600 |
| 2023-03-31 | 4.020 | 4.070 | 3.870 | 3.870 | 2.857 | 98,100 |
| 2023-03-30 | 4.130 | 4.130 | 3.970 | 4.000 | 2.952 | 16,700 |
| 2023-03-29 | 4.050 | 4.060 | 3.870 | 3.930 | 2.901 | 64,700 |
| 2023-03-28 | 4.020 | 4.080 | 3.960 | 3.980 | 2.938 | 114,700 |
| 2023-03-27 | 4.070 | 4.070 | 3.900 | 3.980 | 2.938 | 121,300 |
| 2023-03-24 | 3.990 | 4.060 | 3.810 | 3.990 | 2.945 | 162,000 |
| 2023-03-23 | 4.090 | 4.090 | 3.840 | 3.990 | 2.945 | 268,800 |
| 2023-03-22 | 4.060 | 4.150 | 3.950 | 4.020 | 2.967 | 276,700 |
| 2023-03-21 | 4.150 | 4.180 | 4.130 | 4.130 | 3.048 | 136,300 |
| 2023-03-20 | 4.340 | 4.340 | 4.100 | 4.100 | 3.026 | 95,600 |
| 2023-03-17 | 4.140 | 4.280 | 4.130 | 4.280 | 3.159 | 74,600 |
| 2023-03-16 | 4.190 | 4.200 | 4.100 | 4.140 | 3.056 | 68,000 |
| 2023-03-15 | 4.190 | 4.190 | 4.110 | 4.110 | 3.034 | 50,700 |
| 2023-03-14 | 4.190 | 4.200 | 4.180 | 4.190 | 3.093 | 1,900 |
| 2023-03-13 | 4.190 | 4.200 | 4.190 | 4.200 | 3.100 | 500 |
| 2023-03-10 | 4.230 | 4.230 | 4.120 | 4.220 | 3.115 | 40,300 |
| 2023-03-09 | 4.240 | 4.340 | 4.170 | 4.230 | 3.122 | 57,000 |
| 2023-03-08 | 4.120 | 4.250 | 4.120 | 4.240 | 3.130 | 11,400 |
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.