HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 2.980 | 3.030 | 2.930 | 2.940 | 2.170 | 387,100 |
| 2025-02-07 | 3.090 | 3.120 | 2.920 | 2.960 | 2.185 | 695,700 |
| 2025-02-06 | 3.110 | 3.130 | 2.990 | 3.090 | 2.281 | 576,000 |
| 2025-02-05 | 3.260 | 3.260 | 3.090 | 3.090 | 2.281 | 259,700 |
| 2025-02-04 | 3.150 | 3.250 | 3.120 | 3.250 | 2.399 | 146,500 |
| 2025-02-03 | 3.200 | 3.200 | 3.120 | 3.150 | 2.325 | 130,500 |
| 2025-01-31 | 3.230 | 3.300 | 3.190 | 3.220 | 2.377 | 261,600 |
| 2025-01-30 | 3.030 | 3.220 | 3.020 | 3.210 | 2.369 | 371,000 |
| 2025-01-29 | 3.040 | 3.090 | 3.010 | 3.020 | 2.229 | 249,300 |
| 2025-01-28 | 3.090 | 3.140 | 3.010 | 3.040 | 2.244 | 320,600 |
| 2025-01-27 | 3.010 | 3.160 | 3.000 | 3.090 | 2.281 | 536,200 |
| 2025-01-24 | 3.080 | 3.100 | 3.020 | 3.020 | 2.229 | 115,700 |
| 2025-01-23 | 3.110 | 3.110 | 3.030 | 3.070 | 2.266 | 168,700 |
| 2025-01-22 | 3.090 | 3.150 | 3.070 | 3.110 | 2.296 | 169,600 |
| 2025-01-21 | 3.060 | 3.100 | 3.040 | 3.080 | 2.273 | 171,300 |
| 2025-01-20 | 3.000 | 3.130 | 2.940 | 3.080 | 2.273 | 359,600 |
| 2025-01-17 | 3.090 | 3.120 | 2.990 | 3.000 | 2.214 | 294,500 |
| 2025-01-16 | 3.080 | 3.130 | 3.060 | 3.080 | 2.273 | 386,200 |
| 2025-01-15 | 2.990 | 3.170 | 2.990 | 3.090 | 2.281 | 612,700 |
| 2025-01-14 | 2.840 | 3.050 | 2.840 | 2.970 | 2.192 | 698,700 |
| 2025-01-13 | 2.880 | 2.900 | 2.770 | 2.830 | 2.089 | 508,000 |
| 2025-01-10 | 2.950 | 2.950 | 2.880 | 2.880 | 2.126 | 196,600 |
| 2025-01-09 | 2.900 | 2.970 | 2.880 | 2.930 | 2.163 | 151,400 |
| 2025-01-08 | 3.050 | 3.050 | 2.910 | 2.920 | 2.155 | 233,600 |
| 2025-01-07 | 3.080 | 3.120 | 3.030 | 3.050 | 2.251 | 148,500 |
| 2025-01-06 | 3.020 | 3.090 | 2.980 | 3.040 | 2.244 | 246,200 |
| 2025-01-03 | 3.040 | 3.070 | 2.930 | 2.970 | 2.192 | 770,800 |
| 2025-01-02 | 2.920 | 3.200 | 2.870 | 3.110 | 2.296 | 833,000 |
| 2024-12-30 | 3.030 | 3.040 | 2.870 | 2.980 | 2.200 | 861,000 |
| 2024-12-27 | 2.940 | 3.060 | 2.940 | 3.000 | 2.214 | 430,300 |
| 2024-12-26 | 3.000 | 3.000 | 2.880 | 2.930 | 2.163 | 743,600 |
| 2024-12-23 | 3.160 | 3.160 | 2.930 | 2.940 | 2.170 | 662,000 |
| 2024-12-20 | 3.030 | 3.200 | 3.030 | 3.190 | 2.355 | 585,500 |
| 2024-12-19 | 2.910 | 3.090 | 2.870 | 3.060 | 2.259 | 666,900 |
| 2024-12-18 | 3.200 | 3.200 | 2.880 | 2.880 | 2.126 | 944,200 |
| 2024-12-17 | 3.330 | 3.330 | 3.150 | 3.200 | 2.362 | 1,423,200 |
| 2024-12-16 | 3.470 | 3.470 | 3.300 | 3.300 | 2.436 | 594,900 |
| 2024-12-13 | 3.520 | 3.600 | 3.450 | 3.450 | 2.547 | 397,700 |
| 2024-12-12 | 3.860 | 3.860 | 3.450 | 3.530 | 2.606 | 1,233,300 |
| 2024-12-11 | 3.880 | 4.080 | 3.820 | 3.900 | 2.879 | 762,500 |
| 2024-12-10 | 3.740 | 3.850 | 3.700 | 3.840 | 2.834 | 383,400 |
| 2024-12-09 | 3.810 | 3.920 | 3.690 | 3.690 | 2.724 | 460,400 |
| 2024-12-06 | 4.010 | 4.010 | 3.770 | 3.810 | 2.812 | 577,700 |
| 2024-12-05 | 3.890 | 4.050 | 3.880 | 3.990 | 2.945 | 780,000 |
| 2024-12-04 | 3.850 | 3.880 | 3.720 | 3.740 | 2.761 | 385,300 |
| 2024-12-03 | 3.980 | 4.060 | 3.840 | 3.840 | 2.834 | 633,100 |
| 2024-12-02 | 4.100 | 4.100 | 3.950 | 3.970 | 2.930 | 603,300 |
| 2024-11-29 | 4.080 | 4.120 | 3.900 | 4.070 | 3.004 | 869,200 |
| 2024-11-28 | 4.540 | 4.560 | 4.050 | 4.050 | 2.989 | 1,040,600 |
| 2024-11-27 | 4.720 | 4.910 | 4.530 | 4.530 | 3.344 | 1,559,600 |
| 2024-11-26 | 4.410 | 4.750 | 4.370 | 4.720 | 3.484 | 1,326,700 |
| 2024-11-25 | 4.250 | 4.440 | 4.240 | 4.380 | 3.233 | 600,100 |
| 2024-11-22 | 4.180 | 4.250 | 4.140 | 4.250 | 3.137 | 444,300 |
| 2024-11-21 | 4.190 | 4.210 | 4.090 | 4.140 | 3.056 | 775,800 |
| 2024-11-19 | 4.180 | 4.270 | 4.130 | 4.270 | 3.152 | 377,400 |
| 2024-11-18 | 4.350 | 4.350 | 4.130 | 4.180 | 3.085 | 674,900 |
| 2024-11-14 | 4.260 | 4.290 | 4.180 | 4.260 | 3.144 | 738,000 |
| 2024-11-13 | 4.330 | 4.330 | 4.160 | 4.240 | 3.130 | 692,300 |
| 2024-11-12 | 4.400 | 4.430 | 4.240 | 4.300 | 3.174 | 668,600 |
| 2024-11-11 | 4.410 | 4.460 | 4.330 | 4.380 | 3.233 | 664,700 |
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.