HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 5.200 | 5.200 | 4.910 | 4.910 | 3.624 | 49,500 |
| 2022-12-06 | 5.370 | 5.370 | 5.030 | 5.200 | 3.838 | 71,500 |
| 2022-12-05 | 5.490 | 5.490 | 5.250 | 5.350 | 3.949 | 54,900 |
| 2022-12-02 | 5.490 | 5.490 | 5.270 | 5.490 | 4.052 | 9,000 |
| 2022-12-01 | 5.060 | 5.480 | 5.060 | 5.480 | 4.045 | 13,400 |
| 2022-11-30 | 5.150 | 5.190 | 5.000 | 5.150 | 3.801 | 14,700 |
| 2022-11-29 | 5.010 | 5.070 | 4.570 | 5.070 | 3.742 | 43,200 |
| 2022-11-28 | 4.990 | 5.050 | 4.890 | 4.890 | 3.609 | 33,800 |
| 2022-11-25 | 5.110 | 5.110 | 4.920 | 5.010 | 3.698 | 34,800 |
| 2022-11-24 | 5.200 | 5.330 | 5.150 | 5.150 | 3.801 | 42,200 |
| 2022-11-23 | 5.450 | 5.450 | 5.170 | 5.180 | 3.823 | 68,700 |
| 2022-11-22 | 5.480 | 5.480 | 5.210 | 5.450 | 4.023 | 258,600 |
| 2022-11-21 | 5.850 | 5.850 | 5.460 | 5.480 | 4.045 | 17,200 |
| 2022-11-18 | 5.880 | 6.000 | 5.650 | 5.710 | 4.215 | 13,900 |
| 2022-11-17 | 5.710 | 5.710 | 5.590 | 5.700 | 4.207 | 10,700 |
| 2022-11-16 | 6.020 | 6.120 | 5.700 | 5.700 | 4.207 | 46,600 |
| 2022-11-14 | 6.390 | 6.390 | 6.150 | 6.190 | 4.569 | 21,600 |
| 2022-11-11 | 6.220 | 6.380 | 6.130 | 6.380 | 4.709 | 2,800 |
| 2022-11-10 | 6.220 | 6.390 | 6.000 | 6.390 | 4.717 | 31,600 |
| 2022-11-09 | 6.420 | 6.420 | 6.230 | 6.410 | 4.731 | 6,800 |
| 2022-11-08 | 6.490 | 6.490 | 6.330 | 6.420 | 4.739 | 6,400 |
| 2022-11-07 | 6.270 | 6.490 | 6.080 | 6.490 | 4.790 | 7,800 |
| 2022-11-04 | 6.030 | 6.260 | 5.980 | 6.260 | 4.621 | 26,500 |
| 2022-11-03 | 5.900 | 6.000 | 5.760 | 6.000 | 4.429 | 8,900 |
| 2022-11-01 | 5.720 | 5.890 | 5.620 | 5.880 | 4.340 | 12,200 |
| 2022-10-31 | 5.890 | 5.890 | 5.660 | 5.660 | 4.178 | 4,700 |
| 2022-10-28 | 5.600 | 5.890 | 5.520 | 5.890 | 4.347 | 11,000 |
| 2022-10-27 | 5.600 | 5.600 | 5.420 | 5.600 | 4.133 | 11,600 |
| 2022-10-26 | 5.650 | 5.650 | 5.220 | 5.580 | 4.119 | 52,300 |
| 2022-10-25 | 5.540 | 5.660 | 5.430 | 5.660 | 4.178 | 2,300 |
| 2022-10-24 | 5.440 | 5.440 | 5.310 | 5.330 | 3.934 | 3,000 |
| 2022-10-21 | 5.580 | 5.580 | 5.420 | 5.500 | 4.060 | 12,700 |
| 2022-10-20 | 5.460 | 5.590 | 5.460 | 5.590 | 4.126 | 1,700 |
| 2022-10-19 | 5.510 | 5.610 | 5.400 | 5.400 | 3.986 | 40,300 |
| 2022-10-18 | 5.660 | 5.660 | 5.430 | 5.650 | 4.170 | 15,500 |
| 2022-10-17 | 5.630 | 5.640 | 5.420 | 5.500 | 4.060 | 27,400 |
| 2022-10-14 | 5.630 | 5.650 | 5.400 | 5.650 | 4.170 | 38,000 |
| 2022-10-13 | 5.590 | 5.660 | 5.370 | 5.660 | 4.178 | 38,500 |
| 2022-10-11 | 5.590 | 5.660 | 5.590 | 5.660 | 4.178 | 900 |
| 2022-10-10 | 5.640 | 5.650 | 5.300 | 5.600 | 4.133 | 24,700 |
| 2022-10-07 | 5.640 | 5.660 | 5.590 | 5.640 | 4.163 | 38,700 |
| 2022-10-06 | 5.530 | 5.850 | 5.400 | 5.640 | 4.163 | 12,700 |
| 2022-10-05 | 5.400 | 5.470 | 5.270 | 5.470 | 4.037 | 12,200 |
| 2022-10-04 | 5.450 | 5.450 | 5.190 | 5.400 | 3.986 | 67,600 |
| 2022-10-03 | 5.080 | 5.400 | 5.080 | 5.340 | 3.942 | 17,200 |
| 2022-09-30 | 4.990 | 5.190 | 4.890 | 5.050 | 3.727 | 49,500 |
| 2022-09-29 | 4.910 | 5.070 | 4.900 | 4.900 | 3.617 | 8,100 |
| 2022-09-28 | 5.010 | 5.040 | 4.920 | 4.990 | 3.683 | 46,400 |
| 2022-09-27 | 5.000 | 5.150 | 4.860 | 5.150 | 3.801 | 45,500 |
| 2022-09-26 | 5.070 | 5.090 | 4.870 | 5.090 | 3.757 | 33,400 |
| 2022-09-23 | 5.120 | 5.230 | 5.010 | 5.010 | 3.698 | 18,400 |
| 2022-09-22 | 5.040 | 5.250 | 4.960 | 5.250 | 3.875 | 20,200 |
| 2022-09-21 | 4.920 | 5.100 | 4.920 | 5.100 | 3.764 | 79,900 |
| 2022-09-20 | 4.990 | 5.080 | 4.960 | 5.000 | 3.691 | 77,400 |
| 2022-09-19 | 4.920 | 5.070 | 4.910 | 5.050 | 3.727 | 56,700 |
| 2022-09-16 | 5.200 | 5.200 | 4.920 | 4.920 | 3.632 | 43,200 |
| 2022-09-15 | 5.080 | 5.220 | 5.060 | 5.200 | 3.838 | 13,400 |
| 2022-09-14 | 5.100 | 5.240 | 5.100 | 5.190 | 3.831 | 3,200 |
| 2022-09-13 | 5.180 | 5.190 | 4.970 | 5.190 | 3.831 | 17,100 |
| 2022-09-12 | 5.000 | 5.190 | 5.000 | 5.180 | 3.823 | 5,200 |
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.