HBR Realty Empreendimentos Imobiliários S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	4.160	4.250	4.100	4.160	3.071	41,700
2023-03-06	4.280	4.280	4.100	4.100	3.026	59,200
2023-03-03	4.260	4.290	4.200	4.290	3.167	5,100
2023-03-02	4.390	4.390	4.190	4.190	3.093	44,600
2023-03-01	4.180	4.400	4.170	4.400	3.248	4,000
2023-02-28	4.370	4.370	4.210	4.270	3.152	8,000
2023-02-27	4.200	4.430	4.160	4.220	3.115	47,800
2023-02-24	4.140	4.270	4.100	4.200	3.100	46,000
2023-02-23	4.100	4.150	4.090	4.140	3.056	99,100
2023-02-22	4.130	4.150	4.050	4.110	3.034	12,400
2023-02-17	4.100	4.140	4.100	4.130	3.048	12,400
2023-02-16	4.100	4.240	4.100	4.140	3.056	64,200
2023-02-15	4.020	4.100	4.020	4.100	3.026	14,100
2023-02-14	4.090	4.090	3.980	4.020	2.967	8,400
2023-02-13	4.050	4.100	3.960	4.030	2.975	114,700
2023-02-10	4.200	4.200	3.990	4.000	2.952	94,500
2023-02-08	4.290	4.320	4.180	4.220	3.115	73,100
2023-02-07	4.290	4.350	4.230	4.260	3.144	73,200
2023-02-06	4.290	4.310	4.180	4.290	3.167	97,100
2023-02-03	4.300	4.360	4.210	4.240	3.130	59,400
2023-02-02	4.420	4.640	4.290	4.340	3.203	161,800
2023-02-01	4.430	4.430	4.360	4.430	3.270	104,700
2023-01-31	4.370	4.450	4.290	4.380	3.233	200,800
2023-01-30	4.500	4.530	4.400	4.400	3.248	60,300
2023-01-27	4.530	4.540	4.400	4.500	3.322	129,500
2023-01-26	4.500	4.540	4.360	4.470	3.299	292,500
2023-01-25	4.430	4.540	4.400	4.500	3.322	89,100
2023-01-24	4.490	4.550	4.370	4.500	3.322	121,600
2023-01-23	4.500	4.500	4.430	4.480	3.307	17,300
2023-01-20	4.480	4.540	4.400	4.500	3.322	59,200
2023-01-19	4.480	4.600	4.410	4.500	3.322	150,200
2023-01-18	4.580	4.630	4.440	4.530	3.344	37,200
2023-01-17	4.470	4.550	4.470	4.510	3.329	40,000
2023-01-16	4.360	4.570	4.350	4.450	3.285	32,700
2023-01-13	4.580	4.630	4.450	4.450	3.285	221,200
2023-01-12	4.700	4.710	4.540	4.580	3.381	182,300
2023-01-11	4.750	4.750	4.540	4.610	3.403	295,700
2023-01-10	4.510	4.770	4.510	4.750	3.506	87,900
2023-01-09	4.560	4.600	4.520	4.600	3.395	104,400
2023-01-06	4.500	4.610	4.450	4.550	3.358	276,100
2023-01-05	4.270	4.530	4.250	4.450	3.285	104,200
2023-01-04	4.330	4.370	4.150	4.300	3.174	157,200
2023-01-03	4.300	4.410	4.240	4.310	3.181	136,000
2023-01-02	4.510	4.590	4.250	4.300	3.174	101,600
2022-12-29	4.670	4.670	4.490	4.510	3.329	240,200
2022-12-28	4.570	4.690	4.460	4.550	3.358	68,300
2022-12-27	4.550	4.570	4.450	4.450	3.285	32,000
2022-12-26	4.600	4.650	4.550	4.550	3.358	31,500
2022-12-23	4.500	4.690	4.480	4.690	3.462	42,000
2022-12-22	4.540	4.640	4.440	4.500	3.322	41,600
2022-12-21	4.490	4.630	4.310	4.440	3.277	176,500
2022-12-20	4.350	4.640	4.330	4.380	3.233	317,400
2022-12-19	4.310	4.500	4.250	4.350	3.211	225,400
2022-12-16	4.660	4.700	4.350	4.350	3.211	93,600
2022-12-15	4.730	4.780	4.650	4.700	3.469	172,600
2022-12-14	4.890	5.000	4.700	4.700	3.469	35,800
2022-12-13	5.000	5.050	4.890	4.900	3.617	9,800
2022-12-12	5.190	5.190	4.870	5.000	3.691	19,900
2022-12-09	4.900	5.190	4.900	5.190	3.831	11,300
2022-12-08	4.910	4.910	4.600	4.850	3.580	23,000

← NewerPage 16 of 21 · 1,241 trading daysOlder →

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.