HBRE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.100 | 3.120 | 3.010 | 3.010 | 3.010 | 299 |
| 2025-01-27 | 3.080 | 3.150 | 3.010 | 3.150 | 3.150 | 664 |
| 2025-01-24 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 552 |
| 2025-01-23 | 3.080 | 3.110 | 3.050 | 3.110 | 3.110 | 335 |
| 2025-01-22 | 3.080 | 3.140 | 3.080 | 3.090 | 3.090 | 249 |
| 2025-01-21 | 3.150 | 3.190 | 3.040 | 3.050 | 3.050 | 305 |
| 2025-01-20 | 3.000 | 3.150 | 2.980 | 3.150 | 3.150 | 311 |
| 2025-01-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 589 |
| 2025-01-16 | 3.080 | 3.120 | 3.060 | 3.090 | 3.090 | 320 |
| 2025-01-15 | 3.070 | 3.170 | 3.040 | 3.080 | 3.080 | 434 |
| 2025-01-14 | 2.970 | 3.020 | 2.880 | 2.970 | 2.970 | 594 |
| 2025-01-13 | 2.860 | 2.890 | 2.790 | 2.890 | 2.890 | 456 |
| 2025-01-10 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 519 |
| 2025-01-09 | 2.940 | 3.060 | 2.920 | 2.920 | 2.920 | 346 |
| 2025-01-08 | 3.020 | 3.040 | 2.920 | 2.950 | 2.950 | 661 |
| 2025-01-07 | 3.040 | 3.100 | 3.010 | 3.080 | 3.080 | 763 |
| 2025-01-06 | 3.090 | 3.100 | 2.990 | 3.100 | 3.100 | 800 |
| 2025-01-03 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 780 |
| 2025-01-02 | 3.000 | 3.280 | 2.880 | 3.000 | 3.000 | 1,136 |
| 2024-12-30 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 861 |
| 2024-12-27 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 928 |
| 2024-12-26 | 3.020 | 3.020 | 2.890 | 2.960 | 2.960 | 960 |
| 2024-12-23 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 1,050 |
| 2024-12-20 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 716 |
| 2024-12-19 | 2.950 | 3.120 | 2.890 | 3.120 | 3.120 | 764 |
| 2024-12-18 | 3.270 | 3.270 | 2.900 | 2.950 | 2.950 | 2,091 |
| 2024-12-17 | 3.270 | 3.330 | 3.160 | 3.240 | 3.240 | 1,106 |
| 2024-12-16 | 3.500 | 3.500 | 3.280 | 3.280 | 3.280 | 1,765 |
| 2024-12-13 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 583 |
| 2024-12-12 | 3.810 | 3.810 | 3.450 | 3.640 | 3.640 | 1,394 |
| 2024-12-11 | 3.800 | 4.070 | 3.800 | 3.940 | 3.940 | 379 |
| 2024-12-10 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
← NewerPage 8 of 8 · 452 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.