HBRE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 466 |
| 2025-10-16 | 4.280 | 4.280 | 4.130 | 4.210 | 4.210 | 504 |
| 2025-10-15 | 4.110 | 4.300 | 4.110 | 4.300 | 4.300 | 404 |
| 2025-10-14 | 4.080 | 4.130 | 4.000 | 4.040 | 4.040 | 580 |
| 2025-10-13 | 4.410 | 4.410 | 4.100 | 4.110 | 4.110 | 604 |
| 2025-10-10 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 853 |
| 2025-10-09 | 4.360 | 4.500 | 4.360 | 4.480 | 4.480 | 545 |
| 2025-10-08 | 4.450 | 4.500 | 4.340 | 4.340 | 4.340 | 431 |
| 2025-10-07 | 4.590 | 4.590 | 4.300 | 4.370 | 4.370 | 1,001 |
| 2025-10-06 | 4.670 | 4.710 | 4.540 | 4.640 | 4.640 | 399 |
| 2025-10-03 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 255 |
| 2025-10-02 | 4.670 | 4.680 | 4.540 | 4.680 | 4.680 | 638 |
| 2025-10-01 | 4.790 | 4.920 | 4.610 | 4.670 | 4.670 | 1,311 |
| 2025-09-30 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1,252 |
| 2025-09-29 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 286 |
| 2025-09-26 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 394 |
| 2025-09-25 | 4.910 | 4.910 | 4.710 | 4.770 | 4.770 | 539 |
| 2025-09-24 | 4.940 | 4.980 | 4.820 | 4.890 | 4.890 | 417 |
| 2025-09-23 | 4.920 | 4.980 | 4.850 | 4.930 | 4.930 | 697 |
| 2025-09-22 | 4.860 | 4.980 | 4.800 | 4.800 | 4.800 | 835 |
| 2025-09-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2025-09-18 | 4.800 | 4.950 | 4.660 | 4.850 | 4.850 | 907 |
| 2025-09-17 | 4.860 | 4.940 | 4.770 | 4.820 | 4.820 | 616 |
| 2025-09-16 | 4.970 | 5.080 | 4.800 | 4.900 | 4.900 | 886 |
| 2025-09-15 | 5.100 | 5.100 | 4.930 | 5.010 | 5.010 | 1,072 |
| 2025-09-12 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 3,942 |
| 2025-09-11 | 4.330 | 4.560 | 4.320 | 4.560 | 4.560 | 396 |
| 2025-09-10 | 4.270 | 4.460 | 4.270 | 4.340 | 4.340 | 574 |
| 2025-09-09 | 4.430 | 4.430 | 4.250 | 4.430 | 4.430 | 367 |
| 2025-09-08 | 4.440 | 4.460 | 4.290 | 4.310 | 4.310 | 791 |
| 2025-09-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 722 |
| 2025-09-04 | 4.390 | 4.520 | 4.350 | 4.420 | 4.420 | 394 |
| 2025-09-03 | 4.440 | 4.450 | 4.320 | 4.380 | 4.380 | 258 |
| 2025-09-02 | 4.410 | 4.450 | 4.300 | 4.430 | 4.430 | 494 |
| 2025-09-01 | 4.500 | 4.500 | 4.270 | 4.390 | 4.390 | 891 |
| 2025-08-29 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 718 |
| 2025-08-28 | 4.500 | 4.620 | 4.440 | 4.550 | 4.550 | 994 |
| 2025-08-27 | 4.350 | 4.470 | 4.290 | 4.410 | 4.410 | 737 |
| 2025-08-26 | 4.270 | 4.330 | 4.200 | 4.330 | 4.330 | 1,320 |
| 2025-08-25 | 4.190 | 4.270 | 4.190 | 4.270 | 4.270 | 1,957 |
| 2025-08-22 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1,764 |
| 2025-08-21 | 3.700 | 3.740 | 3.630 | 3.730 | 3.730 | 512 |
| 2025-08-20 | 3.560 | 3.680 | 3.550 | 3.680 | 3.680 | 452 |
| 2025-08-19 | 3.820 | 3.820 | 3.550 | 3.590 | 3.590 | 431 |
| 2025-08-18 | 3.650 | 3.830 | 3.620 | 3.790 | 3.790 | 648 |
| 2025-08-15 | 3.580 | 3.700 | 3.580 | 3.630 | 3.630 | 221 |
| 2025-08-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 319 |
| 2025-08-13 | 3.650 | 3.710 | 3.600 | 3.620 | 3.620 | 310 |
| 2025-08-12 | 3.610 | 3.750 | 3.610 | 3.750 | 3.750 | 634 |
| 2025-08-11 | 3.610 | 3.690 | 3.550 | 3.690 | 3.690 | 779 |
| 2025-08-08 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 496 |
| 2025-08-07 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 1,024 |
| 2025-08-06 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 304 |
| 2025-08-05 | 3.320 | 3.430 | 3.320 | 3.390 | 3.390 | 397 |
| 2025-08-04 | 3.340 | 3.460 | 3.340 | 3.350 | 3.350 | 213 |
| 2025-08-01 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 493 |
| 2025-07-31 | 3.330 | 3.430 | 3.330 | 3.430 | 3.430 | 776 |
| 2025-07-30 | 3.250 | 3.420 | 3.250 | 3.370 | 3.370 | 526 |
| 2025-07-29 | 3.240 | 3.370 | 3.240 | 3.320 | 3.320 | 411 |
| 2025-07-28 | 3.240 | 3.410 | 3.210 | 3.220 | 3.220 | 1,488 |
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.