HBRE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 3.440 | 3.440 | 3.250 | 3.270 | 3.270 | 1,162 |
| 2026-04-14 | 3.350 | 3.440 | 3.310 | 3.420 | 3.420 | 1,328 |
| 2026-04-13 | 3.230 | 3.350 | 3.120 | 3.300 | 3.300 | 1,845 |
| 2026-04-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,094 |
| 2026-04-09 | 3.200 | 3.240 | 3.080 | 3.080 | 3.080 | 1,795 |
| 2026-04-08 | 3.000 | 3.170 | 3.000 | 3.140 | 3.140 | 2,162 |
| 2026-04-07 | 3.030 | 3.080 | 2.910 | 2.990 | 2.990 | 1,236 |
| 2026-04-06 | 3.010 | 3.070 | 2.950 | 3.000 | 3.000 | 1,348 |
| 2026-04-02 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 860 |
| 2026-04-01 | 3.000 | 3.110 | 2.960 | 3.040 | 3.040 | 1,683 |
| 2026-03-31 | 2.910 | 3.000 | 2.890 | 2.940 | 2.940 | 1,459 |
| 2026-03-30 | 2.850 | 2.890 | 2.790 | 2.880 | 2.880 | 648 |
| 2026-03-27 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 1,441 |
| 2026-03-26 | 2.930 | 3.000 | 2.870 | 2.900 | 2.900 | 828 |
| 2026-03-25 | 2.940 | 3.030 | 2.940 | 2.960 | 2.960 | 775 |
| 2026-03-24 | 2.930 | 3.000 | 2.870 | 2.950 | 2.950 | 613 |
| 2026-03-23 | 2.860 | 2.970 | 2.830 | 2.900 | 2.900 | 1,246 |
| 2026-03-20 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 570 |
| 2026-03-19 | 2.850 | 2.920 | 2.760 | 2.920 | 2.920 | 1,455 |
| 2026-03-18 | 3.010 | 3.010 | 2.860 | 2.900 | 2.900 | 877 |
| 2026-03-17 | 2.970 | 3.040 | 2.960 | 2.990 | 2.990 | 626 |
| 2026-03-16 | 2.810 | 2.970 | 2.810 | 2.900 | 2.900 | 830 |
| 2026-03-13 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 1,125 |
| 2026-03-12 | 3.140 | 3.140 | 2.820 | 2.880 | 2.880 | 1,643 |
| 2026-03-11 | 3.040 | 3.100 | 2.970 | 3.040 | 3.040 | 913 |
| 2026-03-10 | 2.890 | 3.100 | 2.890 | 3.090 | 3.090 | 1,931 |
| 2026-03-09 | 2.940 | 2.940 | 2.770 | 2.920 | 2.920 | 1,628 |
| 2026-03-06 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 2,866 |
| 2026-03-05 | 3.030 | 3.060 | 2.900 | 2.930 | 2.930 | 2,287 |
| 2026-03-04 | 3.090 | 3.120 | 3.000 | 3.050 | 3.050 | 1,447 |
| 2026-03-03 | 3.160 | 3.170 | 3.000 | 3.050 | 3.050 | 2,505 |
| 2026-03-02 | 3.330 | 3.330 | 3.120 | 3.160 | 3.160 | 2,020 |
| 2026-02-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 2,136 |
| 2026-02-26 | 3.500 | 3.500 | 3.360 | 3.430 | 3.430 | 1,841 |
| 2026-02-25 | 3.500 | 3.540 | 3.450 | 3.490 | 3.490 | 756 |
| 2026-02-24 | 3.590 | 3.600 | 3.450 | 3.540 | 3.540 | 943 |
| 2026-02-23 | 3.630 | 3.650 | 3.470 | 3.590 | 3.590 | 865 |
| 2026-02-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,161 |
| 2026-02-19 | 3.550 | 3.550 | 3.450 | 3.530 | 3.530 | 529 |
| 2026-02-18 | 3.500 | 3.550 | 3.360 | 3.480 | 3.480 | 724 |
| 2026-02-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,127 |
| 2026-02-12 | 3.490 | 3.520 | 3.380 | 3.470 | 3.470 | 1,109 |
| 2026-02-11 | 3.540 | 3.540 | 3.450 | 3.460 | 3.460 | 523 |
| 2026-02-10 | 3.590 | 3.590 | 3.470 | 3.540 | 3.540 | 381 |
| 2026-02-09 | 3.500 | 3.580 | 3.430 | 3.580 | 3.580 | 1,087 |
| 2026-02-06 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1,680 |
| 2026-02-05 | 3.420 | 3.550 | 3.370 | 3.510 | 3.510 | 1,628 |
| 2026-02-04 | 3.650 | 3.650 | 3.390 | 3.390 | 3.390 | 1,600 |
| 2026-02-03 | 3.540 | 3.650 | 3.540 | 3.640 | 3.640 | 1,027 |
| 2026-02-02 | 3.450 | 3.550 | 3.390 | 3.490 | 3.490 | 1,054 |
| 2026-01-30 | 3.450 | 3.550 | 3.390 | 3.520 | 3.520 | 661 |
| 2026-01-29 | 3.550 | 3.550 | 3.370 | 3.450 | 3.450 | 1,388 |
| 2026-01-28 | 3.450 | 3.550 | 3.450 | 3.530 | 3.530 | 950 |
| 2026-01-27 | 3.420 | 3.550 | 3.410 | 3.440 | 3.440 | 1,569 |
| 2026-01-26 | 3.490 | 3.490 | 3.370 | 3.390 | 3.390 | 1,341 |
| 2026-01-23 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1,081 |
| 2026-01-22 | 3.500 | 3.600 | 3.450 | 3.450 | 3.450 | 553 |
| 2026-01-21 | 3.540 | 3.570 | 3.460 | 3.470 | 3.470 | 566 |
| 2026-01-20 | 3.490 | 3.640 | 3.480 | 3.540 | 3.540 | 319 |
| 2026-01-19 | 3.550 | 3.690 | 3.490 | 3.570 | 3.570 | 669 |
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.