HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.430 | 4.450 | 4.210 | 4.410 | 3.255 | 1,149,000 |
| 2024-11-07 | 4.630 | 4.650 | 4.340 | 4.450 | 3.285 | 1,000,400 |
| 2024-11-06 | 4.590 | 4.650 | 4.500 | 4.650 | 3.432 | 409,200 |
| 2024-11-05 | 4.590 | 4.610 | 4.520 | 4.600 | 3.395 | 292,400 |
| 2024-11-04 | 4.480 | 4.580 | 4.370 | 4.570 | 3.373 | 468,000 |
| 2024-11-01 | 4.540 | 4.600 | 4.360 | 4.380 | 3.233 | 518,200 |
| 2024-10-31 | 4.660 | 4.670 | 4.430 | 4.520 | 3.336 | 1,026,100 |
| 2024-10-30 | 4.570 | 4.690 | 4.530 | 4.640 | 3.425 | 388,800 |
| 2024-10-29 | 4.730 | 4.760 | 4.550 | 4.570 | 3.373 | 475,300 |
| 2024-10-28 | 4.580 | 4.750 | 4.580 | 4.730 | 3.491 | 503,800 |
| 2024-10-25 | 4.730 | 4.770 | 4.600 | 4.600 | 3.395 | 424,900 |
| 2024-10-24 | 4.490 | 4.750 | 4.460 | 4.730 | 3.491 | 714,700 |
| 2024-10-23 | 4.370 | 4.580 | 4.360 | 4.510 | 3.329 | 975,000 |
| 2024-10-22 | 4.390 | 4.420 | 4.310 | 4.400 | 3.248 | 677,400 |
| 2024-10-21 | 4.540 | 4.570 | 4.390 | 4.410 | 3.255 | 760,200 |
| 2024-10-18 | 4.610 | 4.670 | 4.500 | 4.520 | 3.336 | 526,800 |
| 2024-10-17 | 4.640 | 4.660 | 4.560 | 4.620 | 3.410 | 291,800 |
| 2024-10-16 | 4.640 | 4.710 | 4.550 | 4.640 | 3.425 | 265,000 |
| 2024-10-15 | 4.620 | 4.630 | 4.530 | 4.600 | 3.395 | 258,000 |
| 2024-10-14 | 4.510 | 4.590 | 4.460 | 4.590 | 3.388 | 333,300 |
| 2024-10-11 | 4.480 | 4.530 | 4.450 | 4.510 | 3.329 | 344,800 |
| 2024-10-10 | 4.540 | 4.590 | 4.490 | 4.540 | 3.351 | 292,500 |
| 2024-10-09 | 4.630 | 4.630 | 4.510 | 4.530 | 3.344 | 351,500 |
| 2024-10-08 | 4.610 | 4.690 | 4.550 | 4.620 | 3.410 | 285,600 |
| 2024-10-07 | 4.590 | 4.650 | 4.540 | 4.630 | 3.417 | 428,100 |
| 2024-10-04 | 4.610 | 4.630 | 4.530 | 4.610 | 3.403 | 389,200 |
| 2024-10-03 | 4.710 | 4.720 | 4.550 | 4.590 | 3.388 | 544,200 |
| 2024-10-02 | 4.770 | 4.890 | 4.710 | 4.710 | 3.477 | 750,200 |
| 2024-10-01 | 4.760 | 4.850 | 4.750 | 4.770 | 3.521 | 436,900 |
| 2024-09-30 | 4.850 | 4.920 | 4.730 | 4.820 | 3.558 | 567,100 |
| 2024-09-27 | 4.590 | 4.840 | 4.590 | 4.840 | 3.572 | 677,800 |
| 2024-09-26 | 4.580 | 4.690 | 4.580 | 4.650 | 3.432 | 281,200 |
| 2024-09-25 | 4.650 | 4.670 | 4.520 | 4.530 | 3.344 | 522,100 |
| 2024-09-24 | 4.670 | 4.810 | 4.600 | 4.640 | 3.425 | 770,600 |
| 2024-09-23 | 4.670 | 4.700 | 4.550 | 4.650 | 3.432 | 349,000 |
| 2024-09-20 | 4.940 | 4.940 | 4.520 | 4.650 | 3.432 | 967,700 |
| 2024-09-19 | 5.010 | 5.010 | 4.870 | 4.940 | 3.646 | 406,300 |
| 2024-09-18 | 5.110 | 5.140 | 4.990 | 5.000 | 3.691 | 270,200 |
| 2024-09-17 | 5.040 | 5.080 | 5.000 | 5.030 | 3.713 | 210,500 |
| 2024-09-16 | 5.160 | 5.170 | 5.050 | 5.070 | 3.742 | 193,400 |
| 2024-09-13 | 4.920 | 5.180 | 4.920 | 5.090 | 3.757 | 270,000 |
| 2024-09-12 | 5.010 | 5.030 | 4.830 | 4.920 | 3.632 | 320,100 |
| 2024-09-11 | 5.030 | 5.080 | 4.940 | 5.030 | 3.713 | 142,400 |
| 2024-09-10 | 5.050 | 5.080 | 4.890 | 4.990 | 3.683 | 466,800 |
| 2024-09-09 | 5.080 | 5.080 | 4.950 | 5.050 | 3.727 | 381,300 |
| 2024-09-06 | 5.160 | 5.230 | 5.030 | 5.080 | 3.750 | 423,500 |
| 2024-09-05 | 5.140 | 5.260 | 5.140 | 5.180 | 3.823 | 205,200 |
| 2024-09-04 | 5.070 | 5.210 | 5.040 | 5.190 | 3.831 | 333,700 |
| 2024-09-03 | 5.280 | 5.340 | 5.050 | 5.070 | 3.742 | 499,000 |
| 2024-09-02 | 5.310 | 5.370 | 5.250 | 5.280 | 3.897 | 258,300 |
| 2024-08-30 | 5.170 | 5.370 | 5.150 | 5.370 | 3.964 | 535,300 |
| 2024-08-29 | 5.270 | 5.280 | 5.170 | 5.240 | 3.868 | 303,300 |
| 2024-08-28 | 5.250 | 5.310 | 5.190 | 5.290 | 3.905 | 132,900 |
| 2024-08-27 | 5.240 | 5.350 | 5.190 | 5.250 | 3.875 | 218,900 |
| 2024-08-26 | 5.320 | 5.330 | 5.180 | 5.210 | 3.846 | 255,700 |
| 2024-08-23 | 5.120 | 5.320 | 5.120 | 5.290 | 3.905 | 187,300 |
| 2024-08-22 | 5.220 | 5.230 | 5.040 | 5.130 | 3.787 | 391,100 |
| 2024-08-21 | 5.300 | 5.340 | 5.200 | 5.210 | 3.846 | 167,500 |
| 2024-08-20 | 5.330 | 5.360 | 5.270 | 5.280 | 3.897 | 164,700 |
| 2024-08-19 | 5.160 | 5.340 | 5.150 | 5.330 | 3.934 | 160,700 |
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.