HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 5.080 | 5.250 | 4.980 | 5.100 | 3.764 | 6,800 |
| 2022-09-08 | 4.990 | 5.160 | 4.960 | 5.160 | 3.809 | 28,800 |
| 2022-09-06 | 5.070 | 5.070 | 4.900 | 5.050 | 3.727 | 35,300 |
| 2022-09-05 | 5.060 | 5.070 | 4.670 | 4.980 | 3.676 | 94,400 |
| 2022-09-02 | 5.650 | 5.770 | 4.900 | 4.980 | 3.676 | 274,100 |
| 2022-09-01 | 5.450 | 5.550 | 5.410 | 5.550 | 4.097 | 12,500 |
| 2022-08-31 | 5.520 | 5.600 | 5.400 | 5.600 | 4.133 | 4,700 |
| 2022-08-30 | 5.550 | 5.590 | 5.470 | 5.520 | 4.074 | 4,300 |
| 2022-08-29 | 5.490 | 5.620 | 5.490 | 5.620 | 4.148 | 8,500 |
| 2022-08-26 | 5.620 | 5.620 | 5.480 | 5.490 | 4.052 | 4,300 |
| 2022-08-25 | 5.540 | 5.660 | 5.540 | 5.600 | 4.133 | 15,100 |
| 2022-08-24 | 5.420 | 5.650 | 5.400 | 5.400 | 3.986 | 10,200 |
| 2022-08-23 | 5.300 | 5.540 | 5.290 | 5.300 | 3.912 | 34,500 |
| 2022-08-22 | 5.700 | 5.740 | 5.300 | 5.300 | 3.912 | 47,700 |
| 2022-08-19 | 5.530 | 5.700 | 5.480 | 5.700 | 4.207 | 5,800 |
| 2022-08-18 | 5.870 | 5.880 | 5.650 | 5.650 | 4.170 | 220,600 |
| 2022-08-17 | 5.770 | 5.900 | 5.430 | 5.900 | 4.355 | 23,800 |
| 2022-08-16 | 5.750 | 5.890 | 5.500 | 5.660 | 4.178 | 16,400 |
| 2022-08-15 | 5.900 | 5.900 | 5.600 | 5.600 | 4.133 | 43,500 |
| 2022-08-12 | 5.440 | 5.930 | 5.200 | 5.930 | 4.377 | 48,200 |
| 2022-08-11 | 5.150 | 5.340 | 5.020 | 5.340 | 3.942 | 90,100 |
| 2022-08-10 | 5.190 | 5.460 | 5.090 | 5.150 | 3.801 | 26,900 |
| 2022-08-09 | 5.080 | 5.250 | 4.950 | 5.250 | 3.875 | 106,800 |
| 2022-08-08 | 4.990 | 5.070 | 4.910 | 4.910 | 3.624 | 41,600 |
| 2022-08-05 | 4.810 | 4.990 | 4.810 | 4.900 | 3.617 | 114,800 |
| 2022-08-04 | 4.840 | 5.000 | 4.750 | 4.990 | 3.683 | 80,900 |
| 2022-08-03 | 4.590 | 4.800 | 4.450 | 4.800 | 3.543 | 53,900 |
| 2022-08-02 | 4.460 | 4.590 | 4.330 | 4.590 | 3.388 | 59,200 |
| 2022-08-01 | 4.530 | 4.530 | 4.350 | 4.350 | 3.211 | 108,600 |
| 2022-07-29 | 4.260 | 4.420 | 4.210 | 4.380 | 3.233 | 41,100 |
| 2022-07-28 | 4.400 | 4.500 | 4.260 | 4.260 | 3.144 | 37,700 |
| 2022-07-27 | 4.160 | 4.290 | 4.150 | 4.280 | 3.159 | 37,300 |
| 2022-07-26 | 4.160 | 4.170 | 4.080 | 4.160 | 3.071 | 15,800 |
| 2022-07-25 | 4.400 | 4.440 | 4.160 | 4.160 | 3.071 | 45,500 |
| 2022-07-22 | 4.370 | 4.400 | 4.300 | 4.300 | 3.174 | 27,100 |
| 2022-07-21 | 4.380 | 4.500 | 4.350 | 4.350 | 3.211 | 70,500 |
| 2022-07-20 | 4.100 | 4.380 | 4.070 | 4.380 | 3.233 | 10,100 |
| 2022-07-19 | 4.090 | 4.100 | 3.840 | 4.100 | 3.026 | 148,900 |
| 2022-07-18 | 4.350 | 4.450 | 4.100 | 4.100 | 3.026 | 63,900 |
| 2022-07-15 | 3.950 | 4.450 | 3.950 | 4.450 | 3.285 | 61,000 |
| 2022-07-14 | 4.100 | 4.180 | 3.980 | 4.000 | 2.952 | 61,000 |
| 2022-07-13 | 4.070 | 4.210 | 4.070 | 4.190 | 3.093 | 28,000 |
| 2022-07-12 | 4.020 | 4.250 | 3.920 | 4.150 | 3.063 | 102,600 |
| 2022-07-11 | 4.300 | 4.300 | 4.020 | 4.020 | 2.967 | 87,600 |
| 2022-07-08 | 4.260 | 4.510 | 4.170 | 4.300 | 3.174 | 78,100 |
| 2022-07-07 | 4.210 | 4.600 | 4.140 | 4.350 | 3.211 | 120,500 |
| 2022-07-06 | 4.010 | 4.290 | 4.010 | 4.290 | 3.167 | 36,300 |
| 2022-07-05 | 4.030 | 4.030 | 3.820 | 4.010 | 2.960 | 83,900 |
| 2022-07-04 | 4.110 | 4.140 | 4.030 | 4.040 | 2.982 | 54,600 |
| 2022-07-01 | 4.210 | 4.300 | 4.050 | 4.200 | 3.100 | 90,300 |
| 2022-06-30 | 4.210 | 4.390 | 4.050 | 4.200 | 3.100 | 95,100 |
| 2022-06-29 | 4.380 | 4.460 | 4.200 | 4.200 | 3.100 | 42,600 |
| 2022-06-28 | 4.570 | 4.680 | 4.350 | 4.370 | 3.226 | 86,800 |
| 2022-06-27 | 4.610 | 4.690 | 4.520 | 4.530 | 3.344 | 58,700 |
| 2022-06-24 | 4.610 | 4.770 | 4.600 | 4.600 | 3.395 | 32,400 |
| 2022-06-23 | 4.860 | 4.860 | 4.600 | 4.600 | 3.395 | 63,000 |
| 2022-06-22 | 4.900 | 4.900 | 4.660 | 4.860 | 3.587 | 19,000 |
| 2022-06-21 | 4.620 | 4.830 | 4.620 | 4.700 | 3.469 | 36,900 |
| 2022-06-20 | 4.800 | 4.800 | 4.610 | 4.610 | 3.403 | 69,200 |
| 2022-06-17 | 4.640 | 4.790 | 4.550 | 4.550 | 3.358 | 63,000 |
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.