HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.430 | 3.450 | 3.370 | 3.430 | 2.532 | 75,800 |
| 2025-08-04 | 3.390 | 3.460 | 3.340 | 3.390 | 2.502 | 417,400 |
| 2025-08-01 | 3.440 | 3.480 | 3.280 | 3.340 | 2.465 | 450,600 |
| 2025-07-31 | 3.360 | 3.430 | 3.330 | 3.370 | 2.487 | 432,800 |
| 2025-07-30 | 3.270 | 3.420 | 3.270 | 3.370 | 2.487 | 76,900 |
| 2025-07-29 | 3.320 | 3.360 | 3.220 | 3.330 | 2.458 | 381,300 |
| 2025-07-28 | 3.330 | 3.450 | 3.190 | 3.280 | 2.421 | 630,900 |
| 2025-07-25 | 3.070 | 3.310 | 3.040 | 3.310 | 2.443 | 508,400 |
| 2025-07-24 | 3.050 | 3.070 | 3.020 | 3.050 | 2.251 | 97,100 |
| 2025-07-23 | 2.940 | 3.100 | 2.940 | 3.050 | 2.251 | 344,500 |
| 2025-07-22 | 2.940 | 2.980 | 2.920 | 2.940 | 2.170 | 268,200 |
| 2025-07-21 | 3.000 | 3.030 | 2.900 | 2.920 | 2.155 | 695,200 |
| 2025-07-18 | 3.090 | 3.090 | 3.010 | 3.010 | 2.222 | 209,100 |
| 2025-07-17 | 3.090 | 3.110 | 3.050 | 3.100 | 2.288 | 126,400 |
| 2025-07-16 | 3.050 | 3.130 | 3.030 | 3.060 | 2.259 | 187,500 |
| 2025-07-15 | 3.140 | 3.170 | 3.060 | 3.060 | 2.259 | 116,200 |
| 2025-07-14 | 3.050 | 3.150 | 3.020 | 3.120 | 2.303 | 291,500 |
| 2025-07-11 | 3.030 | 3.120 | 2.960 | 3.060 | 2.259 | 510,600 |
| 2025-07-10 | 3.080 | 3.120 | 3.020 | 3.050 | 2.251 | 503,100 |
| 2025-07-09 | 3.120 | 3.170 | 3.090 | 3.140 | 2.318 | 222,600 |
| 2025-07-08 | 3.340 | 3.340 | 3.110 | 3.130 | 2.310 | 1,459,200 |
| 2025-07-07 | 3.410 | 3.420 | 3.310 | 3.350 | 2.473 | 334,300 |
| 2025-07-04 | 3.400 | 3.440 | 3.350 | 3.380 | 2.495 | 126,200 |
| 2025-07-03 | 3.350 | 3.420 | 3.320 | 3.400 | 2.510 | 272,200 |
| 2025-07-02 | 3.430 | 3.430 | 3.280 | 3.320 | 2.451 | 598,400 |
| 2025-07-01 | 3.540 | 3.550 | 3.430 | 3.460 | 2.554 | 156,800 |
| 2025-06-30 | 3.430 | 3.510 | 3.400 | 3.510 | 2.591 | 308,600 |
| 2025-06-27 | 3.460 | 3.460 | 3.390 | 3.410 | 2.517 | 96,600 |
| 2025-06-26 | 3.340 | 3.450 | 3.340 | 3.440 | 2.539 | 239,900 |
| 2025-06-25 | 3.480 | 3.480 | 3.340 | 3.340 | 2.465 | 237,500 |
| 2025-06-24 | 3.330 | 3.540 | 3.330 | 3.450 | 2.547 | 391,800 |
| 2025-06-23 | 3.380 | 3.400 | 3.270 | 3.350 | 2.473 | 510,600 |
| 2025-06-20 | 3.540 | 3.540 | 3.390 | 3.420 | 2.524 | 335,900 |
| 2025-06-18 | 3.500 | 3.580 | 3.480 | 3.550 | 2.620 | 401,300 |
| 2025-06-17 | 3.720 | 3.720 | 3.520 | 3.520 | 2.598 | 590,500 |
| 2025-06-16 | 3.570 | 3.720 | 3.570 | 3.700 | 2.731 | 645,900 |
| 2025-06-13 | 3.560 | 3.670 | 3.450 | 3.530 | 2.606 | 606,100 |
| 2025-06-12 | 3.480 | 3.580 | 3.450 | 3.550 | 2.620 | 320,800 |
| 2025-06-11 | 3.410 | 3.490 | 3.360 | 3.480 | 2.569 | 363,400 |
| 2025-06-10 | 3.510 | 3.570 | 3.430 | 3.430 | 2.532 | 367,000 |
| 2025-06-09 | 3.530 | 3.530 | 3.370 | 3.470 | 2.561 | 435,400 |
| 2025-06-06 | 3.640 | 3.660 | 3.480 | 3.520 | 2.598 | 275,100 |
| 2025-06-05 | 3.730 | 3.790 | 3.610 | 3.620 | 2.672 | 289,400 |
| 2025-06-04 | 3.630 | 3.760 | 3.590 | 3.760 | 2.775 | 411,200 |
| 2025-06-03 | 3.540 | 3.650 | 3.500 | 3.570 | 2.635 | 254,300 |
| 2025-06-02 | 3.490 | 3.590 | 3.470 | 3.510 | 2.591 | 150,900 |
| 2025-05-30 | 3.560 | 3.620 | 3.440 | 3.490 | 2.576 | 189,500 |
| 2025-05-29 | 3.520 | 3.630 | 3.490 | 3.530 | 2.606 | 223,100 |
| 2025-05-28 | 3.570 | 3.590 | 3.520 | 3.520 | 2.598 | 69,000 |
| 2025-05-27 | 3.460 | 3.660 | 3.460 | 3.580 | 2.642 | 394,000 |
| 2025-05-26 | 3.460 | 3.500 | 3.410 | 3.450 | 2.547 | 308,800 |
| 2025-05-23 | 3.560 | 3.580 | 3.400 | 3.430 | 2.532 | 582,100 |
| 2025-05-22 | 3.610 | 3.680 | 3.540 | 3.550 | 2.620 | 263,000 |
| 2025-05-21 | 3.680 | 3.730 | 3.580 | 3.580 | 2.642 | 256,400 |
| 2025-05-20 | 3.720 | 3.790 | 3.600 | 3.750 | 2.768 | 518,700 |
| 2025-05-19 | 3.810 | 3.850 | 3.730 | 3.730 | 2.753 | 138,600 |
| 2025-05-16 | 3.780 | 3.900 | 3.780 | 3.800 | 2.805 | 373,300 |
| 2025-05-15 | 3.780 | 3.900 | 3.770 | 3.830 | 2.827 | 370,500 |
| 2025-05-14 | 3.720 | 3.780 | 3.650 | 3.780 | 2.790 | 435,800 |
| 2025-05-13 | 3.580 | 3.760 | 3.550 | 3.710 | 2.738 | 455,400 |
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.