HBR Realty Empreendimentos Imobiliarios SA HBRE3
BMFBOVESPA · Brezilya · Finans
BRL 2,62-0,07 (-%2,60)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | BRL 2,90 | -%1,36 | BRL 2,94 | BRL 2,95 | BRL 2,84 | 217,10K |