HBR Realty Empreendimentos Imobiliários S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	2.650	2.740	2.640	2.740	2.740	161,000
2026-09-17	2.720	2.750	2.610	2.700	2.700	530,100
2026-09-16	2.700	2.790	2.680	2.770	2.770	158,600
2026-09-15	2.650	2.760	2.600	2.700	2.700	288,700
2026-09-14	2.670	2.670	2.570	2.650	2.650	272,700
2026-09-11	2.630	2.680	2.600	2.670	2.670	401,700
2026-09-10	2.610	2.680	2.590	2.680	2.680	419,500
2026-09-09	2.650	2.650	2.590	2.640	2.640	283,800
2026-09-08	2.610	2.690	2.610	2.650	2.650	616,700
2026-09-04	2.690	2.690	2.560	2.590	2.590	280,500
2026-09-03	2.630	2.690	2.580	2.690	2.690	250,500
2026-09-02	2.580	2.700	2.500	2.630	2.630	1,014,200
2026-09-01	2.700	2.720	2.520	2.540	2.540	755,500
2026-08-31	2.730	2.750	2.570	2.740	2.740	910,200
2026-08-28	2.810	2.880	2.600	2.750	2.750	2,677,300
2026-08-27	2.590	2.750	2.590	2.750	2.750	1,301,300
2026-08-26	2.460	2.600	2.410	2.590	2.590	965,400
2026-08-25	2.310	2.460	2.300	2.430	2.430	904,500
2026-08-24	2.240	2.320	2.210	2.320	2.320	346,900
2026-08-21	2.180	2.270	2.140	2.250	2.250	536,900
2026-08-20	2.130	2.190	2.100	2.180	2.180	681,700
2026-08-19	2.150	2.180	2.120	2.160	2.160	472,700
2026-08-18	2.220	2.220	2.130	2.180	2.180	225,200
2026-08-17	2.210	2.250	2.150	2.220	2.220	326,500
2026-08-14	2.200	2.230	2.140	2.220	2.220	782,200
2026-08-13	2.210	2.220	2.130	2.200	2.200	653,600
2026-08-12	2.190	2.240	2.170	2.220	2.220	128,100
2026-08-11	2.190	2.220	2.170	2.200	2.200	523,400
2026-08-10	2.210	2.230	2.160	2.220	2.220	148,800
2026-08-07	2.150	2.220	2.130	2.220	2.220	491,900
2026-08-06	2.260	2.260	2.140	2.150	2.150	286,200
2026-08-05	2.210	2.280	2.200	2.240	2.240	357,700
2026-08-04	2.100	2.230	2.080	2.230	2.230	752,800
2026-08-03	2.070	2.150	2.020	2.150	2.150	770,800
2026-07-31	2.050	2.080	2.030	2.080	2.080	293,700
2026-07-30	2.080	2.080	2.010	2.060	2.060	479,600
2026-07-29	2.100	2.100	2.020	2.030	2.030	424,600
2026-07-28	2.120	2.170	2.080	2.100	2.100	326,600
2026-07-27	2.070	2.120	2.060	2.120	2.120	164,600
2026-07-24	2.080	2.100	2.050	2.100	2.100	331,300
2026-07-23	2.150	2.150	2.070	2.130	2.130	814,100

Page 1 of 21 · 1,246 trading daysOlder →

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.