HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 4.760 | 4.760 | 4.600 | 4.600 | 3.395 | 69,200 |
| 2022-06-14 | 4.650 | 4.750 | 4.640 | 4.750 | 3.506 | 14,100 |
| 2022-06-13 | 4.950 | 4.950 | 4.650 | 4.650 | 3.432 | 119,600 |
| 2022-06-10 | 5.200 | 5.200 | 4.870 | 4.950 | 3.654 | 89,500 |
| 2022-06-09 | 5.330 | 5.480 | 5.220 | 5.290 | 3.905 | 59,500 |
| 2022-06-08 | 5.530 | 5.690 | 5.330 | 5.330 | 3.934 | 97,000 |
| 2022-06-07 | 5.610 | 5.690 | 5.550 | 5.580 | 4.119 | 38,000 |
| 2022-06-06 | 6.310 | 6.310 | 5.690 | 5.690 | 4.200 | 68,000 |
| 2022-06-03 | 6.390 | 6.640 | 6.030 | 6.100 | 4.502 | 184,000 |
| 2022-06-02 | 6.420 | 6.420 | 6.300 | 6.390 | 4.717 | 17,900 |
| 2022-06-01 | 6.200 | 6.320 | 6.150 | 6.150 | 4.539 | 58,000 |
| 2022-05-31 | 6.220 | 6.400 | 6.120 | 6.370 | 4.702 | 14,700 |
| 2022-05-30 | 6.390 | 6.400 | 6.220 | 6.220 | 4.591 | 54,400 |
| 2022-05-27 | 6.440 | 6.440 | 6.150 | 6.380 | 4.709 | 8,900 |
| 2022-05-26 | 5.870 | 6.400 | 5.850 | 6.400 | 4.724 | 44,200 |
| 2022-05-25 | 6.060 | 6.060 | 5.700 | 5.700 | 4.207 | 11,700 |
| 2022-05-24 | 6.290 | 6.300 | 5.910 | 5.910 | 4.362 | 15,500 |
| 2022-05-23 | 6.330 | 6.480 | 6.200 | 6.200 | 4.576 | 27,800 |
| 2022-05-20 | 6.590 | 6.590 | 6.350 | 6.490 | 4.790 | 35,300 |
| 2022-05-19 | 6.490 | 6.500 | 6.300 | 6.500 | 4.798 | 22,900 |
| 2022-05-18 | 6.440 | 6.440 | 6.000 | 6.000 | 4.429 | 64,800 |
| 2022-05-17 | 6.500 | 6.800 | 6.150 | 6.500 | 4.798 | 45,700 |
| 2022-05-16 | 6.590 | 6.700 | 6.440 | 6.480 | 4.783 | 33,900 |
| 2022-05-13 | 6.340 | 6.670 | 6.200 | 6.400 | 4.724 | 13,700 |
| 2022-05-12 | 5.780 | 6.230 | 5.780 | 5.900 | 4.355 | 31,100 |
| 2022-05-11 | 6.300 | 6.500 | 5.950 | 5.950 | 4.392 | 81,200 |
| 2022-05-10 | 5.650 | 6.000 | 5.650 | 6.000 | 4.429 | 20,900 |
| 2022-05-09 | 5.550 | 5.700 | 5.350 | 5.350 | 3.949 | 48,600 |
| 2022-05-06 | 5.400 | 5.550 | 5.350 | 5.550 | 4.097 | 27,300 |
| 2022-05-05 | 5.310 | 5.490 | 5.250 | 5.400 | 3.986 | 15,200 |
| 2022-05-04 | 5.400 | 5.500 | 5.160 | 5.400 | 3.986 | 55,000 |
| 2022-05-03 | 5.610 | 5.650 | 5.470 | 5.470 | 4.037 | 14,900 |
| 2022-05-02 | 6.300 | 6.300 | 5.600 | 5.600 | 4.133 | 52,100 |
| 2022-04-29 | 5.890 | 6.300 | 5.850 | 6.300 | 4.650 | 88,100 |
| 2022-04-28 | 5.600 | 5.700 | 5.520 | 5.600 | 4.133 | 68,700 |
| 2022-04-27 | 5.760 | 5.850 | 5.500 | 5.500 | 4.060 | 66,600 |
| 2022-04-26 | 5.850 | 5.950 | 5.710 | 5.750 | 4.244 | 43,100 |
| 2022-04-25 | 6.000 | 6.010 | 5.700 | 5.850 | 4.318 | 50,500 |
| 2022-04-22 | 6.210 | 6.270 | 6.000 | 6.000 | 4.429 | 63,500 |
| 2022-04-20 | 6.390 | 6.390 | 6.110 | 6.240 | 4.606 | 66,900 |
| 2022-04-19 | 6.830 | 6.870 | 6.390 | 6.390 | 4.717 | 23,000 |
| 2022-04-18 | 6.740 | 6.830 | 6.730 | 6.790 | 5.012 | 34,600 |
| 2022-04-14 | 6.970 | 7.230 | 6.730 | 6.730 | 4.968 | 14,200 |
| 2022-04-13 | 6.990 | 6.990 | 6.850 | 6.850 | 5.056 | 13,400 |
| 2022-04-12 | 6.660 | 6.990 | 6.660 | 6.990 | 5.159 | 77,300 |
| 2022-04-11 | 6.760 | 6.800 | 6.650 | 6.650 | 4.908 | 132,100 |
| 2022-04-08 | 7.030 | 7.030 | 6.760 | 6.760 | 4.990 | 17,500 |
| 2022-04-07 | 6.790 | 7.030 | 6.760 | 7.030 | 5.189 | 43,600 |
| 2022-04-06 | 7.000 | 7.000 | 6.780 | 6.790 | 5.012 | 11,500 |
| 2022-04-05 | 6.770 | 7.100 | 6.710 | 6.980 | 5.152 | 19,600 |
| 2022-04-04 | 6.700 | 6.990 | 6.700 | 6.770 | 4.997 | 49,000 |
| 2022-04-01 | 6.890 | 7.060 | 6.850 | 6.870 | 5.071 | 18,500 |
| 2022-03-31 | 6.910 | 7.250 | 6.680 | 6.720 | 4.960 | 66,500 |
| 2022-03-30 | 7.050 | 7.050 | 6.900 | 6.900 | 5.093 | 11,800 |
| 2022-03-29 | 7.350 | 7.350 | 6.920 | 6.920 | 5.108 | 31,600 |
| 2022-03-28 | 6.900 | 7.000 | 6.900 | 6.900 | 5.093 | 19,200 |
| 2022-03-25 | 6.810 | 6.940 | 6.700 | 6.750 | 4.982 | 26,200 |
| 2022-03-24 | 6.880 | 7.000 | 6.800 | 6.800 | 5.019 | 17,900 |
| 2022-03-23 | 6.890 | 7.100 | 6.700 | 6.700 | 4.945 | 19,100 |
| 2022-03-22 | 6.900 | 7.190 | 6.790 | 6.890 | 5.086 | 13,200 |
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.