HBRE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	2.880	3.080	2.880	3.020	3.020	1,051
2026-10-06	2.880	3.010	2.820	2.960	2.960	1,383
2026-10-05	2.680	2.940	2.640	2.820	2.820	2,763
2026-10-02	2.650	2.650	2.650	2.650	2.650	752
2026-10-01	2.690	2.700	2.580	2.650	2.650	488
2026-09-30	2.640	2.640	2.640	2.640	2.640	0
2026-09-28	2.650	2.650	2.470	2.580	2.580	891
2026-09-25	2.620	2.620	2.620	2.620	2.620	893
2026-09-24	2.590	2.640	2.530	2.560	2.560	1,381
2026-09-23	2.750	2.760	2.590	2.590	2.590	788
2026-09-22	2.890	2.890	2.700	2.700	2.700	368
2026-09-21	2.740	2.860	2.730	2.860	2.860	770
2026-09-18	2.730	2.730	2.730	2.730	2.730	526
2026-09-17	2.700	2.760	2.620	2.720	2.720	466
2026-09-16	2.670	2.780	2.590	2.720	2.720	590
2026-09-15	2.610	2.760	2.580	2.740	2.740	987
2026-09-14	2.670	2.670	2.580	2.580	2.580	429
2026-09-11	2.690	2.690	2.690	2.690	2.690	444
2026-09-10	2.580	2.670	2.580	2.660	2.660	529
2026-09-09	2.720	2.720	2.570	2.660	2.660	826
2026-09-08	2.610	2.730	2.590	2.690	2.690	665
2026-09-04	2.580	2.580	2.580	2.580	2.580	716
2026-09-03	2.630	2.670	2.590	2.660	2.660	449
2026-09-02	2.540	2.710	2.490	2.610	2.610	1,125
2026-09-01	2.700	2.730	2.550	2.580	2.580	1,020
2026-08-31	2.710	2.740	2.500	2.700	2.700	634
2026-08-28	2.770	2.770	2.770	2.770	2.770	1,365
2026-08-27	2.590	2.730	2.550	2.680	2.680	1,343
2026-08-26	2.440	2.590	2.430	2.560	2.560	834
2026-08-25	2.340	2.430	2.310	2.430	2.430	1,095
2026-08-24	2.170	2.330	2.170	2.330	2.330	265
2026-08-21	2.280	2.280	2.280	2.280	2.280	549
2026-08-20	2.230	2.230	2.110	2.140	2.140	1,097
2026-08-19	2.190	2.230	2.120	2.200	2.200	466
2026-08-18	2.200	2.210	2.130	2.190	2.190	470
2026-08-17	2.200	2.320	2.160	2.170	2.170	557
2026-08-14	2.220	2.220	2.220	2.220	2.220	660
2026-08-13	2.140	2.250	2.080	2.180	2.180	529
2026-08-12	2.170	2.230	2.150	2.190	2.190	444
2026-08-11	2.170	2.230	2.160	2.210	2.210	422
2026-08-10	2.220	2.250	2.150	2.170	2.170	201
2026-08-07	2.270	2.270	2.270	2.270	2.270	366
2026-08-06	2.270	2.270	2.130	2.180	2.180	391
2026-08-05	2.200	2.270	2.100	2.270	2.270	718
2026-08-04	2.100	2.200	2.100	2.170	2.170	845
2026-08-03	2.080	2.160	2.030	2.100	2.100	840
2026-07-31	2.070	2.070	2.070	2.070	2.070	417
2026-07-30	2.040	2.080	2.020	2.080	2.080	717
2026-07-29	2.130	2.130	2.030	2.060	2.060	591
2026-07-28	2.110	2.140	2.070	2.110	2.110	720
2026-07-27	2.050	2.140	2.050	2.140	2.140	563
2026-07-24	2.100	2.100	2.100	2.100	2.100	787
2026-07-23	2.200	2.200	2.060	2.060	2.060	892
2026-07-22	2.100	2.160	2.100	2.110	2.110	350
2026-07-21	2.190	2.270	2.100	2.100	2.100	769
2026-07-20	2.180	2.230	2.140	2.160	2.160	901
2026-07-17	2.180	2.180	2.180	2.180	2.180	792
2026-07-16	2.330	2.330	2.180	2.230	2.230	1,062
2026-07-15	2.380	2.400	2.240	2.310	2.310	406
2026-07-14	2.400	2.400	2.300	2.300	2.300	550

Page 1 of 4 · 239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.