HBRE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	2.280	2.390	2.260	2.330	2.330	534
2026-07-10	2.280	2.280	2.280	2.280	2.280	848
2026-07-09	2.120	2.350	2.120	2.280	2.280	1,294
2026-07-08	2.030	2.120	2.020	2.040	2.040	1,020
2026-07-07	2.090	2.100	1.950	2.080	2.080	1,633
2026-07-06	2.440	2.590	2.010	2.030	2.030	6,422
2026-07-03	2.720	2.720	2.720	2.720	2.720	461
2026-07-02	2.810	2.810	2.670	2.680	2.680	869
2026-07-01	2.710	2.830	2.640	2.830	2.830	980
2026-06-30	2.640	2.790	2.640	2.740	2.740	485
2026-06-29	2.630	2.730	2.600	2.720	2.720	364
2026-06-26	2.630	2.630	2.630	2.630	2.630	1,378
2026-06-25	2.630	2.660	2.580	2.600	2.600	630
2026-06-24	2.520	2.620	2.500	2.620	2.620	450
2026-06-23	2.530	2.570	2.490	2.510	2.510	307
2026-06-22	2.590	2.700	2.530	2.690	2.690	707
2026-06-19	2.570	2.570	2.570	2.570	2.570	315
2026-06-18	2.500	2.580	2.470	2.540	2.540	517
2026-06-17	2.510	2.690	2.490	2.490	2.490	407
2026-06-16	2.550	2.580	2.510	2.540	2.540	445
2026-06-15	2.550	2.670	2.550	2.610	2.610	933
2026-06-12	2.530	2.630	2.520	2.610	2.610	407
2026-06-11	2.520	2.600	2.470	2.600	2.600	670
2026-06-10	2.570	2.590	2.490	2.560	2.560	506
2026-06-09	2.480	2.630	2.480	2.630	2.630	799
2026-06-08	2.720	2.720	2.500	2.500	2.500	1,818
2026-06-05	2.690	2.690	2.690	2.690	2.690	739
2026-06-03	2.630	2.630	2.630	2.630	2.630	1,076
2026-06-02	2.800	2.800	2.680	2.770	2.770	740
2026-06-01	2.820	2.820	2.670	2.720	2.720	1,661
2026-05-29	2.810	2.810	2.810	2.810	2.810	984
2026-05-28	2.870	2.890	2.820	2.860	2.860	390
2026-05-27	2.950	2.950	2.860	2.890	2.890	469
2026-05-26	2.890	3.000	2.850	2.950	2.950	691
2026-05-25	2.850	2.990	2.850	2.980	2.980	666
2026-05-22	2.900	2.900	2.900	2.900	2.900	748
2026-05-21	2.920	2.970	2.850	2.930	2.930	406
2026-05-20	2.820	2.950	2.820	2.920	2.920	712
2026-05-19	2.850	2.880	2.800	2.830	2.830	835
2026-05-18	2.870	2.920	2.860	2.910	2.910	627
2026-05-15	2.870	2.870	2.870	2.870	2.870	1,049
2026-05-14	2.870	2.950	2.820	2.950	2.950	822
2026-05-13	2.910	2.960	2.830	2.860	2.860	1,045
2026-05-12	2.860	2.980	2.860	2.960	2.960	1,346
2026-05-11	3.080	3.080	2.850	2.920	2.920	2,725
2026-05-08	3.110	3.110	3.110	3.110	3.110	1,515
2026-05-07	3.250	3.250	3.050	3.180	3.180	1,776
2026-05-06	3.220	3.310	3.210	3.230	3.230	669
2026-05-05	3.230	3.330	3.180	3.180	3.180	672
2026-05-04	3.180	3.300	3.120	3.190	3.190	1,176
2026-04-30	3.140	3.140	3.140	3.140	3.140	685
2026-04-29	3.310	3.310	3.050	3.090	3.090	1,326
2026-04-28	3.340	3.340	3.130	3.260	3.260	896
2026-04-27	3.480	3.480	3.250	3.300	3.300	1,099
2026-04-24	3.440	3.440	3.440	3.440	3.440	941
2026-04-23	3.540	3.550	3.360	3.450	3.450	1,025
2026-04-22	3.420	3.500	3.360	3.490	3.490	1,880
2026-04-20	3.360	3.360	3.360	3.360	3.360	1,210
2026-04-17	3.330	3.330	3.330	3.330	3.330	728
2026-04-16	3.270	3.330	3.250	3.310	3.310	672

← NewerPage 2 of 8 · 452 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.