HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.470 | 4.480 | 4.330 | 4.430 | 3.270 | 228,600 |
| 2025-10-27 | 4.440 | 4.570 | 4.440 | 4.470 | 3.299 | 256,900 |
| 2025-10-24 | 4.320 | 4.450 | 4.300 | 4.420 | 3.262 | 343,100 |
| 2025-10-23 | 4.250 | 4.300 | 4.210 | 4.300 | 3.174 | 222,900 |
| 2025-10-22 | 4.180 | 4.260 | 4.150 | 4.260 | 3.144 | 250,700 |
| 2025-10-21 | 4.240 | 4.270 | 4.100 | 4.160 | 3.071 | 348,000 |
| 2025-10-20 | 4.180 | 4.210 | 4.080 | 4.190 | 3.093 | 300,900 |
| 2025-10-17 | 4.200 | 4.200 | 4.110 | 4.170 | 3.078 | 157,300 |
| 2025-10-16 | 4.170 | 4.240 | 4.150 | 4.180 | 3.085 | 102,100 |
| 2025-10-15 | 4.050 | 4.260 | 4.050 | 4.250 | 3.137 | 273,300 |
| 2025-10-14 | 4.100 | 4.120 | 3.990 | 4.110 | 3.034 | 406,500 |
| 2025-10-13 | 4.320 | 4.320 | 4.090 | 4.090 | 3.019 | 495,900 |
| 2025-10-10 | 4.430 | 4.480 | 4.150 | 4.250 | 3.137 | 476,800 |
| 2025-10-09 | 4.390 | 4.510 | 4.380 | 4.450 | 3.285 | 296,500 |
| 2025-10-08 | 4.430 | 4.490 | 4.340 | 4.400 | 3.248 | 428,100 |
| 2025-10-07 | 4.520 | 4.600 | 4.300 | 4.450 | 3.285 | 708,800 |
| 2025-10-06 | 4.680 | 4.750 | 4.530 | 4.540 | 3.351 | 523,200 |
| 2025-10-03 | 4.650 | 4.710 | 4.610 | 4.670 | 3.447 | 870,300 |
| 2025-10-02 | 4.750 | 4.750 | 4.530 | 4.660 | 3.440 | 522,300 |
| 2025-10-01 | 4.900 | 4.940 | 4.600 | 4.720 | 3.484 | 2,817,000 |
| 2025-09-30 | 4.610 | 4.720 | 4.480 | 4.700 | 3.469 | 679,100 |
| 2025-09-29 | 4.760 | 4.840 | 4.600 | 4.640 | 3.425 | 460,100 |
| 2025-09-26 | 4.760 | 4.790 | 4.670 | 4.780 | 3.528 | 251,500 |
| 2025-09-25 | 4.860 | 4.860 | 4.710 | 4.710 | 3.477 | 308,500 |
| 2025-09-24 | 4.890 | 4.950 | 4.850 | 4.890 | 3.609 | 378,300 |
| 2025-09-23 | 4.930 | 4.950 | 4.800 | 4.890 | 3.609 | 376,100 |
| 2025-09-22 | 4.960 | 4.960 | 4.790 | 4.840 | 3.572 | 256,600 |
| 2025-09-19 | 4.990 | 5.040 | 4.910 | 4.990 | 3.683 | 661,400 |
| 2025-09-18 | 4.750 | 4.950 | 4.650 | 4.930 | 3.639 | 771,200 |
| 2025-09-17 | 4.900 | 4.970 | 4.750 | 4.750 | 3.506 | 791,000 |
| 2025-09-16 | 4.980 | 5.080 | 4.760 | 4.850 | 3.580 | 590,900 |
| 2025-09-15 | 5.100 | 5.130 | 4.910 | 4.970 | 3.668 | 550,200 |
| 2025-09-12 | 5.440 | 5.490 | 5.020 | 5.090 | 3.757 | 2,193,300 |
| 2025-09-11 | 4.360 | 4.600 | 4.360 | 4.600 | 3.395 | 230,900 |
| 2025-09-10 | 4.380 | 4.500 | 4.330 | 4.410 | 3.255 | 237,200 |
| 2025-09-09 | 4.380 | 4.410 | 4.260 | 4.360 | 3.218 | 231,700 |
| 2025-09-08 | 4.480 | 4.570 | 4.310 | 4.310 | 3.181 | 421,300 |
| 2025-09-05 | 4.540 | 4.590 | 4.390 | 4.400 | 3.248 | 212,800 |
| 2025-09-04 | 4.400 | 4.510 | 4.330 | 4.440 | 3.277 | 214,500 |
| 2025-09-03 | 4.340 | 4.440 | 4.330 | 4.390 | 3.240 | 133,600 |
| 2025-09-02 | 4.380 | 4.420 | 4.280 | 4.380 | 3.233 | 240,500 |
| 2025-09-01 | 4.480 | 4.530 | 4.300 | 4.410 | 3.255 | 452,600 |
| 2025-08-29 | 4.560 | 4.600 | 4.330 | 4.520 | 3.336 | 420,800 |
| 2025-08-28 | 4.540 | 4.650 | 4.450 | 4.590 | 3.388 | 404,100 |
| 2025-08-27 | 4.300 | 4.500 | 4.300 | 4.500 | 3.322 | 797,200 |
| 2025-08-26 | 4.230 | 4.310 | 4.190 | 4.300 | 3.174 | 249,100 |
| 2025-08-25 | 4.200 | 4.290 | 4.170 | 4.270 | 3.152 | 199,500 |
| 2025-08-22 | 3.770 | 4.230 | 3.760 | 4.190 | 3.093 | 1,126,100 |
| 2025-08-21 | 3.640 | 3.730 | 3.600 | 3.680 | 2.716 | 234,200 |
| 2025-08-20 | 3.600 | 3.650 | 3.540 | 3.630 | 2.679 | 353,700 |
| 2025-08-19 | 3.740 | 3.740 | 3.530 | 3.560 | 2.628 | 428,000 |
| 2025-08-18 | 3.620 | 3.840 | 3.620 | 3.780 | 2.790 | 398,100 |
| 2025-08-15 | 3.680 | 3.700 | 3.610 | 3.700 | 2.731 | 87,800 |
| 2025-08-14 | 3.620 | 3.700 | 3.610 | 3.630 | 2.679 | 169,100 |
| 2025-08-13 | 3.690 | 3.700 | 3.620 | 3.640 | 2.687 | 100,300 |
| 2025-08-12 | 3.640 | 3.750 | 3.640 | 3.720 | 2.746 | 458,600 |
| 2025-08-11 | 3.600 | 3.680 | 3.530 | 3.640 | 2.687 | 271,700 |
| 2025-08-08 | 3.660 | 3.670 | 3.570 | 3.610 | 2.665 | 256,600 |
| 2025-08-07 | 3.520 | 3.700 | 3.510 | 3.660 | 2.702 | 417,800 |
| 2025-08-06 | 3.450 | 3.510 | 3.400 | 3.510 | 2.591 | 198,700 |
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.