HBRE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 335 |
| 2025-04-25 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 631 |
| 2025-04-24 | 3.590 | 3.870 | 3.560 | 3.760 | 3.760 | 1,441 |
| 2025-04-23 | 3.590 | 3.690 | 3.560 | 3.560 | 3.560 | 325 |
| 2025-04-22 | 3.530 | 3.690 | 3.460 | 3.550 | 3.550 | 555 |
| 2025-04-17 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 513 |
| 2025-04-16 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 546 |
| 2025-04-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 721 |
| 2025-04-14 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 627 |
| 2025-04-11 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 724 |
| 2025-04-10 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 532 |
| 2025-04-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,169 |
| 2025-04-08 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 644 |
| 2025-04-07 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 420 |
| 2025-04-04 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 392 |
| 2025-04-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 436 |
| 2025-04-02 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 251 |
| 2025-04-01 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 368 |
| 2025-03-31 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 497 |
| 2025-03-28 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1,479 |
| 2025-03-27 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 852 |
| 2025-03-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 436 |
| 2025-03-25 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 698 |
| 2025-03-24 | 3.340 | 3.340 | 3.180 | 3.180 | 3.180 | 275 |
| 2025-03-21 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 421 |
| 2025-03-20 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 759 |
| 2025-03-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 730 |
| 2025-03-18 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 500 |
| 2025-03-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,037 |
| 2025-03-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 626 |
| 2025-03-13 | 2.960 | 2.960 | 2.820 | 2.820 | 2.820 | 553 |
| 2025-03-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 892 |
| 2025-03-11 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 545 |
| 2025-03-10 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 390 |
| 2025-03-07 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 839 |
| 2025-03-06 | 2.720 | 2.740 | 2.600 | 2.600 | 2.600 | 986 |
| 2025-03-05 | 2.740 | 2.800 | 2.700 | 2.700 | 2.700 | 495 |
| 2025-02-28 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 590 |
| 2025-02-27 | 2.790 | 2.870 | 2.790 | 2.840 | 2.840 | 738 |
| 2025-02-26 | 2.920 | 2.920 | 2.800 | 2.800 | 2.800 | 809 |
| 2025-02-25 | 2.860 | 2.890 | 2.800 | 2.880 | 2.880 | 1,062 |
| 2025-02-24 | 2.990 | 2.990 | 2.880 | 2.930 | 2.930 | 563 |
| 2025-02-21 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 706 |
| 2025-02-20 | 3.120 | 3.120 | 2.980 | 3.020 | 3.020 | 519 |
| 2025-02-19 | 3.170 | 3.200 | 3.020 | 3.080 | 3.080 | 701 |
| 2025-02-18 | 3.290 | 3.300 | 3.200 | 3.240 | 3.240 | 438 |
| 2025-02-17 | 3.090 | 3.330 | 3.090 | 3.250 | 3.250 | 1,248 |
| 2025-02-14 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 660 |
| 2025-02-13 | 2.980 | 2.980 | 2.890 | 2.940 | 2.940 | 435 |
| 2025-02-12 | 2.980 | 2.980 | 2.920 | 2.970 | 2.970 | 540 |
| 2025-02-11 | 3.050 | 3.060 | 2.990 | 3.060 | 3.060 | 624 |
| 2025-02-10 | 3.080 | 3.080 | 2.940 | 2.950 | 2.950 | 899 |
| 2025-02-07 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 577 |
| 2025-02-06 | 3.140 | 3.140 | 2.990 | 3.070 | 3.070 | 1,283 |
| 2025-02-05 | 3.190 | 3.200 | 3.100 | 3.150 | 3.150 | 648 |
| 2025-02-04 | 3.100 | 3.260 | 3.100 | 3.260 | 3.260 | 630 |
| 2025-02-03 | 3.230 | 3.230 | 3.120 | 3.190 | 3.190 | 736 |
| 2025-01-31 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 546 |
| 2025-01-30 | 2.960 | 3.210 | 2.960 | 3.170 | 3.170 | 881 |
| 2025-01-29 | 3.110 | 3.110 | 3.010 | 3.070 | 3.070 | 357 |
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.