HBR Realty Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.390	3.390	3.240	3.240	3.240	372,000
2026-04-24	3.430	3.450	3.380	3.390	3.390	343,500
2026-04-23	3.500	3.530	3.360	3.430	3.430	605,200
2026-04-22	3.390	3.510	3.360	3.500	3.500	405,900
2026-04-20	3.370	3.410	3.320	3.380	3.380	225,800
2026-04-17	3.250	3.400	3.250	3.370	3.370	406,000
2026-04-16	3.300	3.300	3.250	3.270	3.270	103,100
2026-04-15	3.380	3.390	3.250	3.270	3.270	460,200
2026-04-14	3.370	3.420	3.320	3.370	3.370	401,100
2026-04-13	3.150	3.340	3.090	3.340	3.340	425,800
2026-04-10	3.190	3.220	3.080	3.210	3.210	686,600
2026-04-09	3.200	3.250	3.080	3.100	3.100	789,500
2026-04-08	3.100	3.200	3.070	3.200	3.200	928,300
2026-04-07	2.970	3.070	2.920	2.990	2.990	569,500
2026-04-06	3.020	3.050	2.950	2.970	2.970	208,000
2026-04-02	3.000	3.060	2.920	3.010	3.010	190,500
2026-04-01	2.950	3.100	2.920	2.990	2.990	648,500
2026-03-31	2.900	2.990	2.890	2.950	2.950	309,200
2026-03-30	2.860	2.880	2.800	2.860	2.860	408,200
2026-03-27	2.900	2.900	2.760	2.780	2.780	523,600
2026-03-26	2.980	2.990	2.860	2.900	2.900	349,500
2026-03-25	2.970	3.000	2.950	2.990	2.990	130,500
2026-03-24	2.930	2.960	2.870	2.960	2.960	196,700
2026-03-23	2.830	2.960	2.830	2.930	2.930	249,500
2026-03-20	2.850	2.880	2.770	2.770	2.770	157,900
2026-03-19	2.810	2.890	2.760	2.870	2.870	361,700
2026-03-18	2.970	2.970	2.820	2.820	2.820	513,000
2026-03-17	2.960	3.030	2.940	3.010	3.010	199,100
2026-03-16	2.840	2.980	2.840	2.970	2.970	281,600
2026-03-13	2.880	2.950	2.800	2.800	2.800	189,300
2026-03-12	3.000	3.000	2.810	2.870	2.870	726,200
2026-03-11	3.020	3.100	2.980	3.000	3.000	258,000
2026-03-10	2.900	3.120	2.890	3.040	3.040	1,073,400
2026-03-09	2.850	2.900	2.750	2.900	2.900	537,900
2026-03-06	3.010	3.030	2.780	2.880	2.880	1,418,800
2026-03-05	3.010	3.040	2.890	2.950	2.950	551,500
2026-03-04	3.040	3.070	3.000	3.030	3.030	802,700
2026-03-03	3.120	3.140	2.990	2.990	2.990	955,400
2026-03-02	3.290	3.310	3.100	3.200	3.200	3,105,100
2026-02-27	3.370	3.380	3.250	3.310	3.310	2,716,000
2026-02-26	3.440	3.490	3.350	3.390	3.390	632,000
2026-02-25	3.530	3.540	3.420	3.440	3.440	1,573,600
2026-02-24	3.590	3.590	3.430	3.500	3.500	1,378,900
2026-02-23	3.590	3.640	3.450	3.570	3.570	1,893,200
2026-02-20	3.550	3.620	3.450	3.600	3.600	660,300
2026-02-19	3.530	3.550	3.440	3.540	3.540	362,800
2026-02-18	3.500	3.560	3.450	3.510	3.510	875,300
2026-02-13	3.360	3.500	3.340	3.500	3.500	942,200
2026-02-12	3.470	3.490	3.360	3.390	3.390	1,232,800
2026-02-11	3.510	3.530	3.430	3.490	3.490	783,800
2026-02-10	3.540	3.550	3.470	3.470	3.470	290,900
2026-02-09	3.490	3.560	3.440	3.540	3.540	841,800
2026-02-06	3.460	3.520	3.350	3.490	3.490	1,788,600
2026-02-05	3.420	3.550	3.370	3.490	3.490	855,400
2026-02-04	3.620	3.620	3.380	3.420	3.420	1,083,400
2026-02-03	3.550	3.650	3.510	3.610	3.610	1,023,100
2026-02-02	3.490	3.550	3.450	3.510	3.510	613,100
2026-01-30	3.460	3.580	3.400	3.490	3.490	811,500
2026-01-29	3.530	3.550	3.340	3.430	3.430	622,000
2026-01-28	3.500	3.550	3.440	3.510	3.510	470,000

← NewerPage 3 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.