HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.560 | 3.560 | 3.470 | 3.530 | 2.606 | 163,500 |
| 2025-05-09 | 3.800 | 3.800 | 3.390 | 3.510 | 2.591 | 897,300 |
| 2025-05-08 | 3.670 | 3.880 | 3.650 | 3.770 | 2.783 | 344,200 |
| 2025-05-07 | 3.730 | 3.730 | 3.610 | 3.640 | 2.687 | 173,400 |
| 2025-05-06 | 3.730 | 3.780 | 3.700 | 3.700 | 2.731 | 143,900 |
| 2025-05-05 | 3.780 | 3.780 | 3.670 | 3.690 | 2.724 | 83,200 |
| 2025-05-02 | 3.650 | 3.760 | 3.640 | 3.760 | 2.775 | 277,200 |
| 2025-04-30 | 3.790 | 3.790 | 3.620 | 3.680 | 2.716 | 183,000 |
| 2025-04-29 | 3.680 | 3.840 | 3.680 | 3.740 | 2.761 | 176,000 |
| 2025-04-28 | 3.730 | 3.780 | 3.670 | 3.670 | 2.709 | 171,100 |
| 2025-04-25 | 3.770 | 3.780 | 3.620 | 3.750 | 2.768 | 176,100 |
| 2025-04-24 | 3.520 | 3.850 | 3.520 | 3.750 | 2.768 | 569,900 |
| 2025-04-23 | 3.600 | 3.720 | 3.550 | 3.550 | 2.620 | 312,400 |
| 2025-04-22 | 3.530 | 3.650 | 3.530 | 3.560 | 2.628 | 166,500 |
| 2025-04-17 | 3.470 | 3.640 | 3.460 | 3.610 | 2.665 | 182,200 |
| 2025-04-16 | 3.510 | 3.570 | 3.440 | 3.480 | 2.569 | 307,700 |
| 2025-04-15 | 3.600 | 3.690 | 3.470 | 3.530 | 2.606 | 317,000 |
| 2025-04-14 | 3.670 | 3.740 | 3.590 | 3.620 | 2.672 | 221,600 |
| 2025-04-11 | 3.460 | 3.690 | 3.430 | 3.670 | 2.709 | 510,200 |
| 2025-04-10 | 3.690 | 3.690 | 3.390 | 3.410 | 2.517 | 501,100 |
| 2025-04-09 | 3.430 | 3.670 | 3.430 | 3.650 | 2.694 | 733,300 |
| 2025-04-08 | 3.470 | 3.650 | 3.420 | 3.490 | 2.576 | 1,036,700 |
| 2025-04-07 | 3.320 | 3.470 | 3.210 | 3.380 | 2.495 | 476,800 |
| 2025-04-04 | 3.510 | 3.570 | 3.330 | 3.420 | 2.524 | 372,400 |
| 2025-04-03 | 3.480 | 3.650 | 3.450 | 3.590 | 2.650 | 385,500 |
| 2025-04-02 | 3.430 | 3.550 | 3.370 | 3.510 | 2.591 | 209,600 |
| 2025-04-01 | 3.330 | 3.480 | 3.300 | 3.420 | 2.524 | 132,600 |
| 2025-03-31 | 3.440 | 3.460 | 3.300 | 3.310 | 2.443 | 189,600 |
| 2025-03-28 | 3.400 | 3.510 | 3.330 | 3.470 | 2.561 | 340,600 |
| 2025-03-27 | 3.310 | 3.510 | 3.280 | 3.400 | 2.510 | 569,400 |
| 2025-03-26 | 3.320 | 3.360 | 3.250 | 3.270 | 2.414 | 148,100 |
| 2025-03-25 | 3.230 | 3.350 | 3.230 | 3.330 | 2.458 | 218,400 |
| 2025-03-24 | 3.260 | 3.310 | 3.200 | 3.200 | 2.362 | 115,700 |
| 2025-03-21 | 3.210 | 3.330 | 3.100 | 3.260 | 2.406 | 376,000 |
| 2025-03-20 | 3.240 | 3.320 | 3.170 | 3.280 | 2.421 | 205,100 |
| 2025-03-19 | 3.150 | 3.270 | 3.150 | 3.240 | 2.392 | 147,600 |
| 2025-03-18 | 3.280 | 3.290 | 3.120 | 3.160 | 2.332 | 348,700 |
| 2025-03-17 | 3.000 | 3.300 | 3.000 | 3.250 | 2.399 | 997,500 |
| 2025-03-14 | 2.850 | 3.050 | 2.830 | 3.000 | 2.214 | 525,500 |
| 2025-03-13 | 3.000 | 3.000 | 2.820 | 2.820 | 2.082 | 353,600 |
| 2025-03-12 | 2.760 | 3.010 | 2.710 | 2.970 | 2.192 | 528,900 |
| 2025-03-11 | 2.710 | 2.850 | 2.670 | 2.810 | 2.074 | 463,600 |
| 2025-03-10 | 2.690 | 2.730 | 2.660 | 2.660 | 1.963 | 201,800 |
| 2025-03-07 | 2.600 | 2.750 | 2.550 | 2.690 | 1.986 | 312,900 |
| 2025-03-06 | 2.730 | 2.730 | 2.600 | 2.610 | 1.927 | 673,600 |
| 2025-03-05 | 2.740 | 2.840 | 2.670 | 2.670 | 1.971 | 287,700 |
| 2025-02-28 | 2.780 | 2.830 | 2.730 | 2.740 | 2.022 | 612,200 |
| 2025-02-27 | 2.810 | 2.860 | 2.790 | 2.790 | 2.059 | 346,200 |
| 2025-02-26 | 2.900 | 2.900 | 2.800 | 2.800 | 2.067 | 229,800 |
| 2025-02-25 | 2.890 | 2.910 | 2.770 | 2.850 | 2.104 | 399,900 |
| 2025-02-24 | 2.960 | 2.970 | 2.870 | 2.870 | 2.118 | 183,300 |
| 2025-02-21 | 2.980 | 3.010 | 2.930 | 2.960 | 2.185 | 247,100 |
| 2025-02-20 | 3.070 | 3.070 | 2.960 | 2.960 | 2.185 | 428,100 |
| 2025-02-19 | 3.210 | 3.240 | 3.010 | 3.040 | 2.244 | 584,400 |
| 2025-02-18 | 3.260 | 3.300 | 3.210 | 3.230 | 2.384 | 372,400 |
| 2025-02-17 | 3.100 | 3.330 | 3.090 | 3.250 | 2.399 | 794,000 |
| 2025-02-14 | 2.940 | 3.100 | 2.930 | 3.090 | 2.281 | 517,100 |
| 2025-02-13 | 2.950 | 2.950 | 2.900 | 2.910 | 2.148 | 262,600 |
| 2025-02-12 | 2.990 | 3.010 | 2.900 | 2.940 | 2.170 | 217,300 |
| 2025-02-11 | 2.960 | 3.040 | 2.940 | 3.030 | 2.237 | 218,400 |
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.