HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.090 | 3.150 | 3.040 | 3.050 | 3.050 | 357,500 |
| 2026-10-15 | 3.130 | 3.160 | 3.050 | 3.070 | 3.070 | 703,900 |
| 2026-10-14 | 3.150 | 3.210 | 3.010 | 3.210 | 3.210 | 683,000 |
| 2026-10-13 | 3.390 | 3.430 | 3.140 | 3.150 | 3.150 | 1,315,700 |
| 2026-10-09 | 3.150 | 3.390 | 3.150 | 3.380 | 3.380 | 1,063,200 |
| 2026-10-08 | 3.030 | 3.210 | 2.950 | 3.170 | 3.170 | 568,000 |
| 2026-10-07 | 2.960 | 3.060 | 2.880 | 3.000 | 3.000 | 654,400 |
| 2026-10-06 | 2.880 | 3.020 | 2.840 | 2.940 | 2.940 | 717,600 |
| 2026-10-05 | 2.850 | 2.940 | 2.810 | 2.880 | 2.880 | 1,632,500 |
| 2026-10-02 | 2.590 | 2.660 | 2.560 | 2.650 | 2.650 | 478,100 |
| 2026-10-01 | 2.690 | 2.700 | 2.580 | 2.620 | 2.620 | 985,300 |
| 2026-09-30 | 2.640 | 2.730 | 2.610 | 2.690 | 2.690 | 598,400 |
| 2026-09-29 | 2.540 | 2.650 | 2.530 | 2.640 | 2.640 | 493,900 |
| 2026-09-28 | 2.560 | 2.570 | 2.480 | 2.570 | 2.570 | 718,400 |
| 2026-09-25 | 2.530 | 2.640 | 2.510 | 2.570 | 2.570 | 218,900 |
| 2026-09-24 | 2.610 | 2.610 | 2.520 | 2.540 | 2.540 | 517,800 |
| 2026-09-23 | 2.700 | 2.740 | 2.570 | 2.610 | 2.610 | 309,500 |
| 2026-09-22 | 2.780 | 2.790 | 2.720 | 2.720 | 2.720 | 264,000 |
| 2026-09-21 | 2.750 | 2.850 | 2.750 | 2.780 | 2.780 | 329,600 |
Page 1 of 1 · 19 trading days
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.