HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 7.100 | 7.400 | 6.750 | 6.750 | 4.982 | 56,400 |
| 2022-03-18 | 6.800 | 7.100 | 6.540 | 7.100 | 5.241 | 81,600 |
| 2022-03-17 | 6.650 | 6.800 | 6.550 | 6.800 | 5.019 | 86,400 |
| 2022-03-16 | 6.470 | 6.600 | 6.300 | 6.500 | 4.798 | 15,800 |
| 2022-03-15 | 6.010 | 6.300 | 6.010 | 6.250 | 4.613 | 15,100 |
| 2022-03-14 | 6.570 | 6.570 | 6.000 | 6.000 | 4.429 | 42,300 |
| 2022-03-11 | 6.680 | 6.680 | 6.410 | 6.570 | 4.849 | 10,000 |
| 2022-03-10 | 6.500 | 6.860 | 6.460 | 6.510 | 4.805 | 14,500 |
| 2022-03-09 | 6.590 | 6.600 | 6.320 | 6.590 | 4.864 | 20,200 |
| 2022-03-08 | 6.400 | 6.690 | 6.400 | 6.400 | 4.724 | 9,100 |
| 2022-03-07 | 6.610 | 6.790 | 6.200 | 6.250 | 4.613 | 98,800 |
| 2022-03-04 | 7.050 | 7.050 | 6.700 | 6.800 | 5.019 | 124,000 |
| 2022-03-03 | 7.150 | 7.300 | 7.040 | 7.050 | 5.204 | 96,900 |
| 2022-03-02 | 7.380 | 7.440 | 7.150 | 7.150 | 5.278 | 37,100 |
| 2022-02-25 | 7.230 | 7.400 | 7.230 | 7.380 | 5.447 | 11,900 |
| 2022-02-24 | 6.780 | 7.230 | 6.780 | 7.230 | 5.337 | 18,700 |
| 2022-02-23 | 7.100 | 7.110 | 6.760 | 6.780 | 5.004 | 52,400 |
| 2022-02-22 | 7.280 | 7.280 | 6.920 | 7.140 | 5.270 | 44,500 |
| 2022-02-21 | 7.450 | 7.600 | 7.250 | 7.250 | 5.351 | 21,100 |
| 2022-02-18 | 7.850 | 7.850 | 7.410 | 7.450 | 5.499 | 30,900 |
| 2022-02-17 | 7.800 | 7.800 | 7.680 | 7.800 | 5.757 | 14,700 |
| 2022-02-16 | 7.820 | 8.280 | 7.650 | 7.650 | 5.647 | 35,400 |
| 2022-02-15 | 7.990 | 8.100 | 7.800 | 7.800 | 5.757 | 18,300 |
| 2022-02-14 | 8.490 | 8.490 | 7.830 | 7.990 | 5.898 | 46,600 |
| 2022-02-11 | 8.010 | 8.500 | 7.900 | 8.500 | 6.274 | 112,100 |
| 2022-02-10 | 7.900 | 8.180 | 7.900 | 8.150 | 6.016 | 30,300 |
| 2022-02-09 | 7.910 | 8.100 | 7.910 | 8.000 | 5.905 | 35,500 |
| 2022-02-08 | 7.800 | 7.940 | 7.750 | 7.910 | 5.838 | 24,300 |
| 2022-02-07 | 7.810 | 7.990 | 7.730 | 7.800 | 5.757 | 36,900 |
| 2022-02-04 | 7.850 | 7.900 | 7.400 | 7.900 | 5.831 | 49,100 |
| 2022-02-03 | 8.200 | 8.200 | 7.760 | 7.850 | 5.794 | 63,700 |
| 2022-02-02 | 8.110 | 8.400 | 7.910 | 7.990 | 5.898 | 12,300 |
| 2022-02-01 | 7.970 | 8.350 | 7.930 | 8.350 | 6.163 | 36,700 |
| 2022-01-31 | 7.960 | 8.110 | 7.830 | 7.980 | 5.890 | 11,700 |
| 2022-01-28 | 7.940 | 8.100 | 7.730 | 7.850 | 5.794 | 28,800 |
| 2022-01-27 | 7.880 | 7.880 | 7.500 | 7.500 | 5.536 | 6,300 |
| 2022-01-26 | 7.800 | 7.990 | 7.400 | 7.400 | 5.462 | 34,900 |
| 2022-01-25 | 7.140 | 7.790 | 7.140 | 7.790 | 5.750 | 19,500 |
| 2022-01-24 | 7.300 | 7.300 | 7.050 | 7.150 | 5.278 | 45,900 |
| 2022-01-21 | 7.840 | 7.850 | 7.250 | 7.250 | 5.351 | 32,700 |
| 2022-01-20 | 7.500 | 7.790 | 7.460 | 7.690 | 5.676 | 21,900 |
| 2022-01-19 | 7.500 | 7.600 | 7.350 | 7.350 | 5.425 | 17,100 |
| 2022-01-18 | 7.050 | 7.400 | 7.050 | 7.400 | 5.462 | 14,600 |
| 2022-01-17 | 7.250 | 7.400 | 7.000 | 7.030 | 5.189 | 59,800 |
| 2022-01-14 | 7.200 | 7.400 | 6.810 | 7.400 | 5.462 | 44,700 |
| 2022-01-13 | 7.150 | 7.200 | 6.820 | 7.000 | 5.167 | 71,200 |
| 2022-01-12 | 7.000 | 7.250 | 6.950 | 7.150 | 5.278 | 53,700 |
| 2022-01-11 | 7.250 | 7.890 | 6.950 | 7.000 | 5.167 | 63,000 |
| 2022-01-10 | 7.950 | 7.950 | 6.770 | 7.250 | 5.351 | 686,100 |
| 2022-01-07 | 6.600 | 7.480 | 6.500 | 7.480 | 5.521 | 77,300 |
| 2022-01-06 | 7.510 | 7.510 | 6.530 | 6.530 | 4.820 | 1,372,600 |
| 2022-01-05 | 8.010 | 8.010 | 7.600 | 7.600 | 5.610 | 16,900 |
| 2022-01-04 | 8.290 | 8.290 | 8.000 | 8.000 | 5.905 | 46,300 |
| 2022-01-03 | 8.800 | 8.800 | 8.150 | 8.150 | 6.016 | 20,700 |
| 2021-12-30 | 8.200 | 8.800 | 8.200 | 8.800 | 6.495 | 34,400 |
| 2021-12-29 | 8.190 | 8.390 | 8.000 | 8.030 | 5.927 | 44,400 |
| 2021-12-28 | 8.500 | 8.500 | 7.910 | 7.910 | 5.838 | 49,700 |
| 2021-12-27 | 8.420 | 8.750 | 8.360 | 8.360 | 6.171 | 34,300 |
| 2021-12-23 | 8.400 | 8.500 | 8.400 | 8.400 | 6.200 | 2,800 |
| 2021-12-22 | 8.740 | 8.990 | 8.300 | 8.300 | 6.126 | 7,800 |
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.