HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.470 | 3.550 | 3.430 | 3.460 | 3.460 | 364,600 |
| 2026-01-26 | 3.460 | 3.460 | 3.350 | 3.430 | 3.430 | 429,800 |
| 2026-01-23 | 3.490 | 3.490 | 3.390 | 3.440 | 3.440 | 376,500 |
| 2026-01-22 | 3.500 | 3.560 | 3.460 | 3.490 | 3.490 | 467,000 |
| 2026-01-21 | 3.500 | 3.540 | 3.450 | 3.480 | 3.480 | 259,600 |
| 2026-01-20 | 3.590 | 3.590 | 3.470 | 3.470 | 3.470 | 257,300 |
| 2026-01-19 | 3.510 | 3.610 | 3.500 | 3.590 | 3.590 | 162,300 |
| 2026-01-16 | 3.670 | 3.680 | 3.520 | 3.550 | 3.550 | 261,900 |
| 2026-01-15 | 3.750 | 3.790 | 3.650 | 3.650 | 3.650 | 338,300 |
| 2026-01-14 | 3.760 | 3.760 | 3.690 | 3.760 | 3.760 | 178,400 |
| 2026-01-13 | 3.800 | 3.810 | 3.700 | 3.710 | 3.710 | 335,700 |
| 2026-01-12 | 3.820 | 3.870 | 3.770 | 3.870 | 3.870 | 254,400 |
| 2026-01-09 | 3.860 | 3.860 | 3.780 | 3.850 | 3.850 | 229,300 |
| 2026-01-08 | 3.690 | 3.880 | 3.690 | 3.840 | 3.840 | 490,100 |
| 2026-01-07 | 3.580 | 3.730 | 3.580 | 3.660 | 3.660 | 376,000 |
| 2026-01-06 | 3.630 | 3.650 | 3.570 | 3.610 | 3.610 | 374,900 |
| 2026-01-05 | 3.500 | 3.640 | 3.400 | 3.610 | 3.610 | 733,300 |
| 2026-01-02 | 3.490 | 3.650 | 3.400 | 3.530 | 3.530 | 1,553,400 |
| 2025-12-30 | 4.500 | 4.790 | 4.480 | 4.610 | 3.445 | 1,006,400 |
| 2025-12-29 | 4.500 | 4.520 | 4.400 | 4.450 | 3.325 | 407,600 |
| 2025-12-26 | 4.370 | 4.580 | 4.350 | 4.530 | 3.344 | 419,800 |
| 2025-12-23 | 4.330 | 4.440 | 4.320 | 4.420 | 3.262 | 797,000 |
| 2025-12-22 | 4.350 | 4.420 | 4.270 | 4.320 | 3.189 | 589,500 |
| 2025-12-19 | 4.360 | 4.380 | 4.280 | 4.350 | 3.211 | 521,100 |
| 2025-12-18 | 4.320 | 4.370 | 4.270 | 4.340 | 3.203 | 260,800 |
| 2025-12-17 | 4.470 | 4.470 | 4.300 | 4.300 | 3.174 | 289,300 |
| 2025-12-16 | 4.600 | 4.640 | 4.400 | 4.430 | 3.270 | 414,100 |
| 2025-12-15 | 4.760 | 4.800 | 4.650 | 4.680 | 3.454 | 296,800 |
| 2025-12-12 | 4.730 | 4.820 | 4.580 | 4.740 | 3.499 | 584,000 |
| 2025-12-11 | 4.660 | 4.750 | 4.620 | 4.680 | 3.454 | 543,800 |
| 2025-12-10 | 4.590 | 4.690 | 4.500 | 4.600 | 3.395 | 586,400 |
| 2025-12-09 | 4.510 | 4.590 | 4.340 | 4.540 | 3.351 | 1,168,800 |
| 2025-12-08 | 4.270 | 4.300 | 4.100 | 4.300 | 3.174 | 356,000 |
| 2025-12-05 | 4.750 | 4.750 | 4.050 | 4.200 | 3.100 | 1,184,300 |
| 2025-12-04 | 4.540 | 4.670 | 4.510 | 4.660 | 3.440 | 482,200 |
| 2025-12-03 | 4.640 | 4.680 | 4.480 | 4.550 | 3.358 | 449,400 |
| 2025-12-02 | 4.530 | 4.720 | 4.530 | 4.630 | 3.417 | 403,500 |
| 2025-12-01 | 4.580 | 4.700 | 4.480 | 4.560 | 3.366 | 353,000 |
| 2025-11-28 | 4.460 | 4.620 | 4.310 | 4.600 | 3.395 | 323,700 |
| 2025-11-27 | 4.570 | 4.580 | 4.370 | 4.410 | 3.255 | 344,900 |
| 2025-11-26 | 4.380 | 4.550 | 4.350 | 4.550 | 3.358 | 406,400 |
| 2025-11-25 | 4.340 | 4.390 | 4.260 | 4.390 | 3.240 | 96,700 |
| 2025-11-24 | 4.250 | 4.430 | 4.250 | 4.310 | 3.181 | 331,100 |
| 2025-11-21 | 4.080 | 4.250 | 4.020 | 4.250 | 3.137 | 503,800 |
| 2025-11-19 | 4.000 | 4.110 | 3.970 | 4.090 | 3.019 | 288,000 |
| 2025-11-18 | 3.820 | 4.150 | 3.780 | 4.050 | 2.989 | 428,600 |
| 2025-11-17 | 3.990 | 4.010 | 3.840 | 3.840 | 2.834 | 227,300 |
| 2025-11-14 | 3.940 | 3.990 | 3.870 | 3.960 | 2.923 | 126,500 |
| 2025-11-13 | 4.140 | 4.140 | 3.920 | 3.940 | 2.908 | 255,600 |
| 2025-11-12 | 4.170 | 4.220 | 4.070 | 4.110 | 3.034 | 435,300 |
| 2025-11-11 | 4.190 | 4.300 | 4.110 | 4.130 | 3.048 | 334,600 |
| 2025-11-10 | 4.170 | 4.330 | 4.140 | 4.160 | 3.071 | 395,100 |
| 2025-11-07 | 4.430 | 4.500 | 4.170 | 4.170 | 3.078 | 845,400 |
| 2025-11-06 | 4.650 | 4.650 | 4.450 | 4.480 | 3.307 | 337,100 |
| 2025-11-05 | 4.520 | 4.690 | 4.440 | 4.650 | 3.432 | 159,300 |
| 2025-11-04 | 4.650 | 4.670 | 4.520 | 4.530 | 3.344 | 172,700 |
| 2025-11-03 | 4.740 | 4.740 | 4.490 | 4.680 | 3.454 | 385,900 |
| 2025-10-31 | 4.540 | 4.690 | 4.510 | 4.680 | 3.454 | 360,000 |
| 2025-10-30 | 4.460 | 4.580 | 4.460 | 4.470 | 3.299 | 165,400 |
| 2025-10-29 | 4.440 | 4.570 | 4.400 | 4.500 | 3.322 | 759,000 |
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.