HBR Realty Empreendimentos Imobiliários S.A. (BVMF:HBRE3)
Brazil · Delayed Price · Currency is BRL 2.900
-0.090 (-3.01%)
At close: Mar 26, 2026
BVMF:HBRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.90 | 2.90 | 2.79 | 2.81 | - | -3.10% | 162,300 |
| Mar 26, 2026 | 2.98 | 2.99 | 2.86 | 2.90 | 2.90 | -3.01% | 349,500 |
| Mar 25, 2026 | 2.97 | 3.00 | 2.95 | 2.99 | 2.99 | 1.01% | 130,500 |
| Mar 24, 2026 | 2.93 | 2.96 | 2.87 | 2.96 | 2.96 | 1.02% | 196,100 |
| Mar 23, 2026 | 2.83 | 2.96 | 2.83 | 2.93 | 2.93 | 5.78% | 241,900 |
| Mar 20, 2026 | 2.85 | 2.88 | 2.77 | 2.77 | 2.77 | -3.48% | 153,300 |
| Mar 19, 2026 | 2.81 | 2.89 | 2.76 | 2.87 | 2.87 | 1.77% | 359,700 |
| Mar 18, 2026 | 2.97 | 2.97 | 2.82 | 2.82 | 2.82 | -6.31% | 512,900 |
| Mar 17, 2026 | 2.96 | 3.03 | 2.94 | 3.01 | 3.01 | 1.35% | 197,100 |
| Mar 16, 2026 | 2.84 | 2.98 | 2.84 | 2.97 | 2.97 | 6.07% | 278,600 |
| Mar 13, 2026 | 2.88 | 2.95 | 2.80 | 2.80 | 2.80 | -2.44% | 189,100 |
| Mar 12, 2026 | 3.00 | 3.00 | 2.81 | 2.87 | 2.87 | -4.33% | 719,200 |
| Mar 11, 2026 | 3.02 | 3.10 | 2.98 | 3.00 | 3.00 | -1.32% | 255,900 |
| Mar 10, 2026 | 2.90 | 3.12 | 2.89 | 3.04 | 3.04 | 4.83% | 1,073,400 |
| Mar 9, 2026 | 2.85 | 2.90 | 2.75 | 2.90 | 2.90 | 0.69% | 533,900 |
| Mar 6, 2026 | 3.01 | 3.03 | 2.78 | 2.88 | 2.88 | -2.37% | 1,418,800 |
| Mar 5, 2026 | 3.01 | 3.04 | 2.89 | 2.95 | 2.95 | -2.64% | 551,500 |
| Mar 4, 2026 | 3.04 | 3.07 | 3.00 | 3.03 | 3.03 | 1.34% | 802,700 |
| Mar 3, 2026 | 3.12 | 3.14 | 2.99 | 2.99 | 2.99 | -6.56% | 955,400 |
| Mar 2, 2026 | 3.29 | 3.31 | 3.10 | 3.20 | 3.20 | -3.32% | 3,105,100 |
| Feb 27, 2026 | 3.37 | 3.38 | 3.25 | 3.31 | 3.31 | -2.36% | 2,716,000 |
| Feb 26, 2026 | 3.44 | 3.49 | 3.35 | 3.39 | 3.39 | -1.45% | 632,000 |
| Feb 25, 2026 | 3.53 | 3.54 | 3.42 | 3.44 | 3.44 | -1.71% | 1,573,600 |
| Feb 24, 2026 | 3.59 | 3.59 | 3.43 | 3.50 | 3.50 | -1.96% | 1,378,900 |
| Feb 23, 2026 | 3.59 | 3.64 | 3.45 | 3.57 | 3.57 | -0.83% | 1,893,200 |
| Feb 20, 2026 | 3.55 | 3.62 | 3.45 | 3.60 | 3.60 | 1.69% | 660,300 |
| Feb 19, 2026 | 3.53 | 3.55 | 3.44 | 3.54 | 3.54 | 0.85% | 362,800 |
| Feb 18, 2026 | 3.50 | 3.56 | 3.45 | 3.51 | 3.51 | 0.29% | 875,300 |
| Feb 13, 2026 | 3.36 | 3.50 | 3.34 | 3.50 | 3.50 | 3.24% | 942,200 |
| Feb 12, 2026 | 3.47 | 3.49 | 3.36 | 3.39 | 3.39 | -2.87% | 1,232,800 |
| Feb 11, 2026 | 3.51 | 3.53 | 3.43 | 3.49 | 3.49 | 0.58% | 783,800 |
| Feb 10, 2026 | 3.54 | 3.55 | 3.47 | 3.47 | 3.47 | -1.98% | 290,900 |
| Feb 9, 2026 | 3.49 | 3.56 | 3.44 | 3.54 | 3.54 | 1.43% | 841,800 |
| Feb 6, 2026 | 3.46 | 3.52 | 3.35 | 3.49 | 3.49 | - | 1,788,600 |
| Feb 5, 2026 | 3.42 | 3.55 | 3.37 | 3.49 | 3.49 | 2.05% | 855,400 |
| Feb 4, 2026 | 3.62 | 3.62 | 3.38 | 3.42 | 3.42 | -5.26% | 1,083,400 |
| Feb 3, 2026 | 3.55 | 3.65 | 3.51 | 3.61 | 3.61 | 2.85% | 1,023,100 |
| Feb 2, 2026 | 3.49 | 3.55 | 3.45 | 3.51 | 3.51 | 0.57% | 613,100 |
| Jan 30, 2026 | 3.46 | 3.58 | 3.40 | 3.49 | 3.49 | 1.75% | 811,500 |
| Jan 29, 2026 | 3.53 | 3.55 | 3.34 | 3.43 | 3.43 | -2.28% | 622,000 |
| Jan 28, 2026 | 3.50 | 3.55 | 3.44 | 3.51 | 3.51 | 1.45% | 470,000 |
| Jan 27, 2026 | 3.47 | 3.55 | 3.43 | 3.46 | 3.46 | 0.87% | 364,600 |
| Jan 26, 2026 | 3.46 | 3.46 | 3.35 | 3.43 | 3.43 | -0.29% | 429,800 |
| Jan 23, 2026 | 3.49 | 3.49 | 3.39 | 3.44 | 3.44 | -1.43% | 375,500 |
| Jan 22, 2026 | 3.50 | 3.56 | 3.46 | 3.49 | 3.49 | 0.29% | 467,000 |
| Jan 21, 2026 | 3.50 | 3.54 | 3.45 | 3.48 | 3.48 | 0.29% | 259,600 |
| Jan 20, 2026 | 3.59 | 3.59 | 3.47 | 3.47 | 3.47 | -3.34% | 257,300 |
| Jan 19, 2026 | 3.51 | 3.61 | 3.50 | 3.59 | 3.59 | 1.13% | 162,300 |
| Jan 16, 2026 | 3.67 | 3.68 | 3.52 | 3.55 | 3.55 | -2.74% | 260,500 |
| Jan 15, 2026 | 3.75 | 3.79 | 3.65 | 3.65 | 3.65 | -2.93% | 338,300 |