HBR Realty Empreendimentos Imobiliarios SA HBRE3
BMFBOVESPA · Brazil · Finance
BRL 2.62-0.07 (-2.60%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 2.62 | -2.60% | BRL 2.69 | BRL 2.70 | BRL 2.58 | 967.80K |
| 2026-09-30 | BRL 2.69 | +1.89% | BRL 2.64 | BRL 2.73 | BRL 2.61 | 598.40K |
| 2026-09-29 | BRL 2.64 | +2.72% | BRL 2.54 | BRL 2.65 | BRL 2.53 | 493.90K |
| 2026-09-28 | BRL 2.57 | 0.00% | BRL 2.56 | BRL 2.57 | BRL 2.48 | 718.40K |
| 2026-09-25 | BRL 2.57 | +1.18% | BRL 2.53 | BRL 2.64 | BRL 2.51 | 218.90K |
| 2026-09-24 | BRL 2.54 | -2.68% | BRL 2.61 | BRL 2.61 | BRL 2.52 | 517.80K |
| 2026-09-23 | BRL 2.61 | -4.04% | BRL 2.70 | BRL 2.74 | BRL 2.57 | 309.50K |
| 2026-09-22 | BRL 2.72 | -2.16% | BRL 2.78 | BRL 2.79 | BRL 2.72 | 264.00K |
| 2026-09-21 | BRL 2.78 | +1.46% | BRL 2.75 | BRL 2.85 | BRL 2.75 | 329.60K |
| 2026-09-18 | BRL 2.74 | +1.48% | BRL 2.65 | BRL 2.74 | BRL 2.64 | 161.00K |
| 2026-09-17 | BRL 2.70 | -2.53% | BRL 2.72 | BRL 2.75 | BRL 2.61 | 530.10K |
| 2026-09-16 | BRL 2.77 | +2.59% | BRL 2.70 | BRL 2.79 | BRL 2.68 | 158.60K |
| 2026-09-15 | BRL 2.70 | +1.89% | BRL 2.65 | BRL 2.76 | BRL 2.60 | 288.70K |
| 2026-09-14 | BRL 2.65 | -0.75% | BRL 2.67 | BRL 2.67 | BRL 2.57 | 272.70K |
| 2026-09-11 | BRL 2.67 | -0.37% | BRL 2.63 | BRL 2.68 | BRL 2.60 | 401.70K |
| 2026-09-10 | BRL 2.68 | +1.52% | BRL 2.61 | BRL 2.68 | BRL 2.59 | 419.50K |
| 2026-09-09 | BRL 2.64 | -0.38% | BRL 2.65 | BRL 2.65 | BRL 2.59 | 283.80K |
| 2026-09-08 | BRL 2.65 | +2.32% | BRL 2.61 | BRL 2.69 | BRL 2.61 | 616.70K |
| 2026-09-04 | BRL 2.59 | -3.72% | BRL 2.69 | BRL 2.69 | BRL 2.56 | 280.50K |
| 2026-09-03 | BRL 2.69 | +2.28% | BRL 2.63 | BRL 2.69 | BRL 2.58 | 250.50K |
| 2026-09-02 | BRL 2.63 | +3.54% | BRL 2.58 | BRL 2.70 | BRL 2.50 | 1.01M |
| 2026-09-01 | BRL 2.54 | -7.30% | BRL 2.70 | BRL 2.72 | BRL 2.52 | 755.50K |
| 2026-08-31 | BRL 2.74 | -0.36% | BRL 2.73 | BRL 2.75 | BRL 2.57 | 910.20K |
| 2026-08-28 | BRL 2.75 | 0.00% | BRL 2.81 | BRL 2.88 | BRL 2.60 | 2.68M |
| 2026-08-27 | BRL 2.75 | +6.18% | BRL 2.59 | BRL 2.75 | BRL 2.59 | 1.30M |
| 2026-08-26 | BRL 2.59 | +6.58% | BRL 2.46 | BRL 2.60 | BRL 2.41 | 965.40K |
| 2026-08-25 | BRL 2.43 | +4.74% | BRL 2.31 | BRL 2.46 | BRL 2.30 | 904.50K |
| 2026-08-24 | BRL 2.32 | +3.11% | BRL 2.24 | BRL 2.32 | BRL 2.21 | 346.90K |
| 2026-08-21 | BRL 2.25 | +3.21% | BRL 2.18 | BRL 2.27 | BRL 2.14 | 536.90K |
| 2026-08-20 | BRL 2.18 | +0.93% | BRL 2.13 | BRL 2.19 | BRL 2.10 | 681.70K |
| 2026-08-19 | BRL 2.16 | -0.92% | BRL 2.15 | BRL 2.18 | BRL 2.12 | 472.70K |
| 2026-08-18 | BRL 2.18 | -1.80% | BRL 2.22 | BRL 2.22 | BRL 2.13 | 225.20K |
| 2026-08-17 | BRL 2.22 | 0.00% | BRL 2.21 | BRL 2.25 | BRL 2.15 | 326.50K |
| 2026-08-14 | BRL 2.22 | +0.91% | BRL 2.20 | BRL 2.23 | BRL 2.14 | 782.20K |
| 2026-08-13 | BRL 2.20 | -0.90% | BRL 2.21 | BRL 2.22 | BRL 2.13 | 653.60K |
| 2026-08-12 | BRL 2.22 | +0.91% | BRL 2.19 | BRL 2.24 | BRL 2.17 | 128.10K |
| 2026-08-11 | BRL 2.20 | -0.90% | BRL 2.19 | BRL 2.22 | BRL 2.17 | 523.40K |
| 2026-08-10 | BRL 2.22 | 0.00% | BRL 2.21 | BRL 2.23 | BRL 2.16 | 148.80K |
| 2026-08-07 | BRL 2.22 | +3.26% | BRL 2.15 | BRL 2.22 | BRL 2.13 | 491.90K |
| 2026-08-06 | BRL 2.15 | -4.02% | BRL 2.26 | BRL 2.26 | BRL 2.14 | 286.20K |
| 2026-08-05 | BRL 2.24 | +0.45% | BRL 2.21 | BRL 2.28 | BRL 2.20 | 357.70K |
| 2026-08-04 | BRL 2.23 | +3.72% | BRL 2.10 | BRL 2.23 | BRL 2.08 | 752.80K |
| 2026-08-03 | BRL 2.15 | +3.37% | BRL 2.07 | BRL 2.15 | BRL 2.02 | 770.80K |
| 2026-07-31 | BRL 2.08 | +0.97% | BRL 2.05 | BRL 2.08 | BRL 2.03 | 293.70K |
| 2026-07-30 | BRL 2.06 | +1.48% | BRL 2.08 | BRL 2.08 | BRL 2.01 | 479.60K |
| 2026-07-29 | BRL 2.03 | -3.33% | BRL 2.10 | BRL 2.10 | BRL 2.02 | 424.60K |
| 2026-07-28 | BRL 2.10 | -0.94% | BRL 2.12 | BRL 2.17 | BRL 2.08 | 326.60K |
| 2026-07-27 | BRL 2.12 | +0.95% | BRL 2.07 | BRL 2.12 | BRL 2.06 | 164.60K |
| 2026-07-24 | BRL 2.10 | -1.41% | BRL 2.08 | BRL 2.10 | BRL 2.05 | 331.30K |
| 2026-07-23 | BRL 2.13 | -2.74% | BRL 2.15 | BRL 2.15 | BRL 2.07 | 814.10K |
| 2026-07-22 | BRL 2.19 | +3.30% | BRL 2.14 | BRL 2.19 | BRL 2.10 | 656.00K |
| 2026-07-21 | BRL 2.12 | -5.36% | BRL 2.18 | BRL 2.23 | BRL 2.12 | 191.10K |
| 2026-07-20 | BRL 2.24 | +3.70% | BRL 2.13 | BRL 2.24 | BRL 2.13 | 596.40K |
| 2026-07-17 | BRL 2.16 | -1.82% | BRL 2.22 | BRL 2.22 | BRL 2.09 | 842.60K |
| 2026-07-16 | BRL 2.20 | -1.79% | BRL 2.26 | BRL 2.28 | BRL 2.16 | 627.30K |
| 2026-07-15 | BRL 2.24 | -5.88% | BRL 2.35 | BRL 2.35 | BRL 2.24 | 781.30K |
| 2026-07-14 | BRL 2.38 | 0.00% | BRL 2.38 | BRL 2.39 | BRL 2.30 | 181.90K |
| 2026-07-13 | BRL 2.38 | +3.48% | BRL 2.29 | BRL 2.40 | BRL 2.29 | 675.10K |
| 2026-07-10 | BRL 2.30 | -0.86% | BRL 2.35 | BRL 2.37 | BRL 2.27 | 599.50K |
| 2026-07-09 | BRL 2.32 | +11.00% | BRL 2.11 | BRL 2.35 | BRL 2.11 | 1.78M |
| 2026-07-08 | BRL 2.09 | +2.96% | BRL 2.03 | BRL 2.12 | BRL 2.01 | 972.40K |
| 2026-07-07 | BRL 2.03 | -0.98% | BRL 2.06 | BRL 2.10 | BRL 1.96 | 2.04M |
| 2026-07-06 | BRL 2.05 | -20.85% | BRL 2.40 | BRL 2.42 | BRL 2.00 | 4.81M |
| 2026-07-03 | BRL 2.59 | -1.52% | BRL 2.65 | BRL 2.67 | BRL 2.58 | 570.60K |
| 2026-07-02 | BRL 2.63 | -3.31% | BRL 2.71 | BRL 2.78 | BRL 2.63 | 335.80K |
| 2026-07-01 | BRL 2.72 | +0.37% | BRL 2.67 | BRL 2.84 | BRL 2.66 | 504.60K |
| 2026-06-30 | BRL 2.71 | +2.65% | BRL 2.70 | BRL 2.77 | BRL 2.63 | 264.70K |
| 2026-06-29 | BRL 2.64 | +1.54% | BRL 2.64 | BRL 2.72 | BRL 2.60 | 203.10K |
| 2026-06-26 | BRL 2.60 | +1.56% | BRL 2.59 | BRL 2.62 | BRL 2.55 | 224.80K |
| 2026-06-25 | BRL 2.56 | -1.16% | BRL 2.60 | BRL 2.63 | BRL 2.56 | 244.90K |
| 2026-06-24 | BRL 2.59 | +1.97% | BRL 2.56 | BRL 2.59 | BRL 2.52 | 156.80K |
| 2026-06-23 | BRL 2.54 | +0.79% | BRL 2.50 | BRL 2.56 | BRL 2.50 | 122.60K |
| 2026-06-22 | BRL 2.52 | +0.40% | BRL 2.51 | BRL 2.61 | BRL 2.51 | 129.70K |
| 2026-06-19 | BRL 2.51 | +2.03% | BRL 2.55 | BRL 2.55 | BRL 2.50 | 50.70K |
| 2026-06-18 | BRL 2.46 | -1.60% | BRL 2.51 | BRL 2.57 | BRL 2.46 | 194.30K |
| 2026-06-17 | BRL 2.50 | 0.00% | BRL 2.58 | BRL 2.58 | BRL 2.50 | 247.40K |
| 2026-06-16 | BRL 2.50 | -1.57% | BRL 2.54 | BRL 2.58 | BRL 2.48 | 196.80K |
| 2026-06-15 | BRL 2.54 | -0.39% | BRL 2.61 | BRL 2.67 | BRL 2.54 | 142.40K |
| 2026-06-12 | BRL 2.55 | +0.39% | BRL 2.56 | BRL 2.62 | BRL 2.53 | 95.40K |
| 2026-06-11 | BRL 2.54 | +1.20% | BRL 2.51 | BRL 2.57 | BRL 2.46 | 192.00K |
| 2026-06-10 | BRL 2.51 | -1.95% | BRL 2.56 | BRL 2.58 | BRL 2.48 | 243.60K |
| 2026-06-09 | BRL 2.56 | +4.07% | BRL 2.52 | BRL 2.58 | BRL 2.51 | 161.50K |
| 2026-06-08 | BRL 2.46 | -4.65% | BRL 2.58 | BRL 2.58 | BRL 2.46 | 221.70K |
| 2026-06-05 | BRL 2.58 | -1.15% | BRL 2.66 | BRL 2.66 | BRL 2.58 | 179.50K |
| 2026-06-03 | BRL 2.61 | -3.33% | BRL 2.66 | BRL 2.68 | BRL 2.60 | 228.50K |
| 2026-06-02 | BRL 2.70 | +0.75% | BRL 2.74 | BRL 2.75 | BRL 2.67 | 205.70K |
| 2026-06-01 | BRL 2.68 | -3.25% | BRL 2.84 | BRL 2.84 | BRL 2.65 | 227.20K |
| 2026-05-29 | BRL 2.77 | -1.77% | BRL 2.84 | BRL 2.84 | BRL 2.75 | 288.70K |
| 2026-05-28 | BRL 2.82 | -1.05% | BRL 2.86 | BRL 2.87 | BRL 2.82 | 294.20K |
| 2026-05-27 | BRL 2.85 | -1.72% | BRL 2.91 | BRL 2.93 | BRL 2.85 | 184.80K |