HBRE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 579 |
| 2025-07-24 | 2.990 | 3.070 | 2.990 | 3.020 | 3.020 | 300 |
| 2025-07-23 | 2.880 | 3.080 | 2.880 | 3.010 | 3.010 | 241 |
| 2025-07-22 | 2.970 | 2.980 | 2.860 | 2.860 | 2.860 | 545 |
| 2025-07-21 | 2.960 | 3.020 | 2.910 | 2.980 | 2.980 | 1,122 |
| 2025-07-18 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 266 |
| 2025-07-17 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 255 |
| 2025-07-16 | 3.130 | 3.130 | 3.020 | 3.090 | 3.090 | 443 |
| 2025-07-15 | 3.000 | 3.150 | 3.000 | 3.090 | 3.090 | 308 |
| 2025-07-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 467 |
| 2025-07-11 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 649 |
| 2025-07-10 | 3.070 | 3.120 | 3.030 | 3.100 | 3.100 | 510 |
| 2025-07-09 | 3.150 | 3.180 | 3.110 | 3.180 | 3.180 | 477 |
| 2025-07-08 | 3.310 | 3.310 | 3.110 | 3.180 | 3.180 | 1,144 |
| 2025-07-07 | 3.310 | 3.440 | 3.310 | 3.320 | 3.320 | 565 |
| 2025-07-04 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 173 |
| 2025-07-03 | 3.300 | 3.420 | 3.300 | 3.420 | 3.420 | 358 |
| 2025-07-02 | 3.490 | 3.490 | 3.300 | 3.360 | 3.360 | 562 |
| 2025-07-01 | 3.500 | 3.530 | 3.450 | 3.490 | 3.490 | 202 |
| 2025-06-30 | 3.390 | 3.500 | 3.390 | 3.460 | 3.460 | 284 |
| 2025-06-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 266 |
| 2025-06-26 | 3.410 | 3.470 | 3.360 | 3.470 | 3.470 | 317 |
| 2025-06-25 | 3.420 | 3.420 | 3.330 | 3.400 | 3.400 | 377 |
| 2025-06-24 | 3.280 | 3.500 | 3.280 | 3.440 | 3.440 | 337 |
| 2025-06-23 | 3.540 | 3.540 | 3.290 | 3.340 | 3.340 | 837 |
| 2025-06-20 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 368 |
| 2025-06-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 86 |
| 2025-06-17 | 3.740 | 3.740 | 3.530 | 3.570 | 3.570 | 358 |
| 2025-06-16 | 3.550 | 3.720 | 3.550 | 3.700 | 3.700 | 850 |
| 2025-06-13 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 212 |
| 2025-06-12 | 3.490 | 3.580 | 3.490 | 3.580 | 3.580 | 188 |
| 2025-06-11 | 3.390 | 3.520 | 3.390 | 3.520 | 3.520 | 526 |
| 2025-06-10 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 266 |
| 2025-06-09 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 499 |
| 2025-06-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 382 |
| 2025-06-05 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 640 |
| 2025-06-04 | 3.550 | 3.710 | 3.550 | 3.660 | 3.660 | 651 |
| 2025-06-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 387 |
| 2025-06-02 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 305 |
| 2025-05-30 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 249 |
| 2025-05-29 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 545 |
| 2025-05-28 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 310 |
| 2025-05-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 266 |
| 2025-05-26 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 293 |
| 2025-05-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 501 |
| 2025-05-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 889 |
| 2025-05-21 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 283 |
| 2025-05-20 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 417 |
| 2025-05-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 507 |
| 2025-05-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 532 |
| 2025-05-15 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 539 |
| 2025-05-14 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 613 |
| 2025-05-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 595 |
| 2025-05-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 399 |
| 2025-05-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-06 | 3.630 | 3.810 | 3.630 | 3.750 | 3.750 | 520 |
| 2025-05-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 336 |
| 2025-05-02 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 567 |
| 2025-04-30 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 552 |
| 2025-04-29 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 564 |
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.