HBRE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 692 |
| 2026-01-15 | 3.750 | 3.810 | 3.680 | 3.740 | 3.740 | 686 |
| 2026-01-14 | 3.780 | 3.790 | 3.690 | 3.710 | 3.710 | 282 |
| 2026-01-13 | 3.900 | 3.900 | 3.720 | 3.780 | 3.780 | 540 |
| 2026-01-12 | 3.920 | 3.920 | 3.750 | 3.870 | 3.870 | 311 |
| 2026-01-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 908 |
| 2026-01-08 | 3.750 | 3.860 | 3.720 | 3.820 | 3.820 | 880 |
| 2026-01-07 | 3.660 | 3.710 | 3.600 | 3.640 | 3.640 | 378 |
| 2026-01-06 | 3.710 | 3.710 | 3.560 | 3.570 | 3.570 | 546 |
| 2026-01-05 | 3.540 | 3.670 | 3.450 | 3.530 | 3.530 | 1,072 |
| 2026-01-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 758 |
| 2025-12-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,667 |
| 2025-12-29 | 4.530 | 4.540 | 4.410 | 4.520 | 4.520 | 476 |
| 2025-12-26 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 415 |
| 2025-12-23 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 590 |
| 2025-12-22 | 4.440 | 4.440 | 4.260 | 4.400 | 4.400 | 317 |
| 2025-12-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 353 |
| 2025-12-18 | 4.420 | 4.420 | 4.290 | 4.290 | 4.290 | 764 |
| 2025-12-17 | 4.520 | 4.520 | 4.320 | 4.390 | 4.390 | 436 |
| 2025-12-16 | 4.680 | 4.760 | 4.450 | 4.470 | 4.470 | 1,258 |
| 2025-12-15 | 4.710 | 4.870 | 4.690 | 4.750 | 4.750 | 681 |
| 2025-12-12 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 846 |
| 2025-12-11 | 4.680 | 4.750 | 4.600 | 4.730 | 4.730 | 490 |
| 2025-12-10 | 4.600 | 4.690 | 4.500 | 4.630 | 4.630 | 873 |
| 2025-12-09 | 4.550 | 4.600 | 4.350 | 4.600 | 4.600 | 1,125 |
| 2025-12-08 | 4.210 | 4.320 | 4.080 | 4.290 | 4.290 | 578 |
| 2025-12-05 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 940 |
| 2025-12-04 | 4.500 | 4.710 | 4.500 | 4.610 | 4.610 | 743 |
| 2025-12-03 | 4.560 | 4.700 | 4.500 | 4.610 | 4.610 | 311 |
| 2025-12-02 | 4.530 | 4.700 | 4.520 | 4.550 | 4.550 | 389 |
| 2025-12-01 | 4.510 | 4.660 | 4.450 | 4.610 | 4.610 | 694 |
| 2025-11-28 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 728 |
| 2025-11-27 | 4.560 | 4.560 | 4.400 | 4.500 | 4.500 | 445 |
| 2025-11-26 | 4.360 | 4.500 | 4.320 | 4.440 | 4.440 | 524 |
| 2025-11-25 | 4.290 | 4.380 | 4.270 | 4.300 | 4.300 | 84 |
| 2025-11-24 | 4.290 | 4.400 | 4.250 | 4.260 | 4.260 | 140 |
| 2025-11-21 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 177 |
| 2025-11-19 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 558 |
| 2025-11-18 | 3.850 | 4.040 | 3.800 | 3.990 | 3.990 | 520 |
| 2025-11-17 | 4.020 | 4.020 | 3.870 | 3.900 | 3.900 | 314 |
| 2025-11-14 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 300 |
| 2025-11-13 | 4.070 | 4.070 | 3.890 | 3.910 | 3.910 | 787 |
| 2025-11-12 | 4.170 | 4.220 | 4.070 | 4.080 | 4.080 | 446 |
| 2025-11-11 | 4.160 | 4.280 | 4.100 | 4.100 | 4.100 | 463 |
| 2025-11-10 | 4.250 | 4.510 | 4.070 | 4.420 | 4.420 | 621 |
| 2025-11-07 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 850 |
| 2025-11-06 | 4.660 | 4.660 | 4.500 | 4.510 | 4.510 | 347 |
| 2025-11-05 | 4.570 | 4.720 | 4.500 | 4.680 | 4.680 | 767 |
| 2025-11-04 | 4.560 | 4.660 | 4.530 | 4.580 | 4.580 | 383 |
| 2025-11-03 | 4.590 | 4.700 | 4.530 | 4.700 | 4.700 | 362 |
| 2025-10-31 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 720 |
| 2025-10-30 | 4.570 | 4.570 | 4.440 | 4.550 | 4.550 | 325 |
| 2025-10-29 | 4.380 | 4.560 | 4.380 | 4.560 | 4.560 | 315 |
| 2025-10-28 | 4.510 | 4.510 | 4.360 | 4.370 | 4.370 | 306 |
| 2025-10-27 | 4.510 | 4.530 | 4.440 | 4.520 | 4.520 | 423 |
| 2025-10-24 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 676 |
| 2025-10-23 | 4.100 | 4.270 | 4.100 | 4.220 | 4.220 | 235 |
| 2025-10-22 | 4.160 | 4.290 | 4.150 | 4.190 | 4.190 | 292 |
| 2025-10-21 | 4.240 | 4.240 | 4.130 | 4.130 | 4.130 | 566 |
← NewerPage 4 of 4 · 239 trading days
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.