HBR Realty Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.140	2.190	2.100	2.190	2.190	656,000
2026-07-21	2.180	2.230	2.120	2.120	2.120	191,100
2026-07-20	2.130	2.240	2.130	2.240	2.240	596,400
2026-07-17	2.220	2.220	2.090	2.160	2.160	842,600
2026-07-16	2.260	2.280	2.160	2.200	2.200	627,300
2026-07-15	2.350	2.350	2.240	2.240	2.240	781,300
2026-07-14	2.380	2.390	2.300	2.380	2.380	181,900
2026-07-13	2.290	2.400	2.290	2.380	2.380	675,100
2026-07-10	2.350	2.370	2.270	2.300	2.300	599,500
2026-07-09	2.110	2.350	2.110	2.320	2.320	1,778,700
2026-07-08	2.030	2.120	2.010	2.090	2.090	972,400
2026-07-07	2.060	2.100	1.960	2.030	2.030	2,037,700
2026-07-06	2.400	2.420	2.000	2.050	2.050	4,806,800
2026-07-03	2.650	2.670	2.580	2.590	2.590	570,600
2026-07-02	2.710	2.780	2.630	2.630	2.630	335,800
2026-07-01	2.670	2.840	2.660	2.720	2.720	504,600
2026-06-30	2.700	2.770	2.630	2.710	2.710	264,700
2026-06-29	2.640	2.720	2.600	2.640	2.640	203,100
2026-06-26	2.590	2.620	2.550	2.600	2.600	224,800
2026-06-25	2.600	2.630	2.560	2.560	2.560	244,900
2026-06-24	2.560	2.590	2.520	2.590	2.590	156,800
2026-06-23	2.500	2.560	2.500	2.540	2.540	122,600
2026-06-22	2.510	2.610	2.510	2.520	2.520	129,700
2026-06-19	2.550	2.550	2.500	2.510	2.510	50,700
2026-06-18	2.510	2.570	2.460	2.460	2.460	194,300
2026-06-17	2.580	2.580	2.500	2.500	2.500	247,400
2026-06-16	2.540	2.580	2.480	2.500	2.500	196,800
2026-06-15	2.610	2.670	2.540	2.540	2.540	142,400
2026-06-12	2.560	2.620	2.530	2.550	2.550	95,400
2026-06-11	2.510	2.570	2.460	2.540	2.540	192,000
2026-06-10	2.560	2.580	2.480	2.510	2.510	243,600
2026-06-09	2.520	2.580	2.510	2.560	2.560	161,500
2026-06-08	2.580	2.580	2.460	2.460	2.460	221,700
2026-06-05	2.660	2.660	2.580	2.580	2.580	179,500
2026-06-03	2.660	2.680	2.600	2.610	2.610	228,500
2026-06-02	2.740	2.750	2.670	2.700	2.700	205,700
2026-06-01	2.840	2.840	2.650	2.680	2.680	227,200
2026-05-29	2.840	2.840	2.750	2.770	2.770	288,700
2026-05-28	2.860	2.870	2.820	2.820	2.820	294,200
2026-05-27	2.910	2.930	2.850	2.850	2.850	184,800
2026-05-26	2.940	2.950	2.840	2.900	2.900	217,100
2026-05-25	2.940	2.950	2.860	2.940	2.940	89,100
2026-05-22	2.850	2.920	2.850	2.850	2.850	88,000
2026-05-21	2.920	2.950	2.850	2.910	2.910	190,400
2026-05-20	2.800	2.980	2.800	2.910	2.910	241,700
2026-05-19	2.840	2.860	2.790	2.790	2.790	138,200
2026-05-18	2.900	2.900	2.850	2.850	2.850	113,600
2026-05-15	2.930	2.930	2.840	2.880	2.880	148,700
2026-05-14	2.850	2.940	2.820	2.910	2.910	329,600
2026-05-13	2.950	2.950	2.830	2.830	2.830	397,300
2026-05-12	2.890	2.960	2.880	2.910	2.910	175,800
2026-05-11	3.050	3.050	2.840	2.890	2.890	709,200
2026-05-08	3.170	3.190	3.010	3.010	3.010	604,900
2026-05-07	3.260	3.260	3.030	3.120	3.120	982,000
2026-05-06	3.260	3.300	3.200	3.250	3.250	202,300
2026-05-05	3.180	3.330	3.180	3.200	3.200	181,000
2026-05-04	3.160	3.260	3.110	3.170	3.170	360,200
2026-04-30	3.100	3.160	3.020	3.120	3.120	310,300
2026-04-29	3.290	3.290	3.050	3.060	3.060	344,300
2026-04-28	3.240	3.270	3.110	3.270	3.270	254,100

← NewerPage 2 of 5 · 247 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.