HBR Realty Empreendimentos Imobiliários S.A. (BVMF:HBRE3)
Brazil · Delayed Price · Currency is BRL 3.440
-0.050 (-1.43%)
Last updated: Feb 6, 2026, 2:15 PM GMT-3
BVMF:HBRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.46 | 3.52 | 3.35 | 3.46 | 3.46 | -0.86% | 1,627,400 |
| 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 |
| Jan 14, 2026 | 3.76 | 3.76 | 3.69 | 3.76 | 3.76 | 1.35% | 178,400 |
| Jan 13, 2026 | 3.80 | 3.81 | 3.70 | 3.71 | 3.71 | -4.13% | 335,700 |
| Jan 12, 2026 | 3.82 | 3.87 | 3.77 | 3.87 | 3.87 | 0.52% | 254,400 |
| Jan 9, 2026 | 3.86 | 3.86 | 3.78 | 3.85 | 3.85 | 0.26% | 226,200 |
| Jan 8, 2026 | 3.69 | 3.88 | 3.69 | 3.84 | 3.84 | 4.92% | 490,100 |
| Jan 7, 2026 | 3.58 | 3.73 | 3.58 | 3.66 | 3.66 | 1.39% | 376,000 |
| Jan 6, 2026 | 3.63 | 3.65 | 3.57 | 3.61 | 3.61 | - | 374,900 |
| Jan 5, 2026 | 3.50 | 3.64 | 3.40 | 3.61 | 3.61 | 2.27% | 733,300 |
| Jan 2, 2026 | 3.49 | 3.65 | 3.40 | 3.53 | 3.53 | -23.43% | 1,553,400 |
| Dec 30, 2025 | 4.50 | 4.79 | 4.48 | 4.61 | 3.44 | 3.60% | 1,006,400 |
| Dec 29, 2025 | 4.50 | 4.52 | 4.40 | 4.45 | 3.33 | -1.77% | 407,600 |
| Dec 26, 2025 | 4.37 | 4.58 | 4.35 | 4.53 | 3.38 | 2.49% | 419,800 |
| Dec 23, 2025 | 4.33 | 4.44 | 4.32 | 4.42 | 3.30 | 2.31% | 797,000 |
| Dec 22, 2025 | 4.35 | 4.42 | 4.27 | 4.32 | 3.23 | -0.69% | 589,500 |
| Dec 19, 2025 | 4.36 | 4.38 | 4.28 | 4.35 | 3.25 | 0.23% | 521,100 |
| Dec 18, 2025 | 4.32 | 4.37 | 4.27 | 4.34 | 3.24 | 0.93% | 260,800 |
| Dec 17, 2025 | 4.47 | 4.47 | 4.30 | 4.30 | 3.21 | -2.93% | 289,300 |
| Dec 16, 2025 | 4.60 | 4.64 | 4.40 | 4.43 | 3.31 | -5.34% | 414,100 |
| Dec 15, 2025 | 4.76 | 4.80 | 4.65 | 4.68 | 3.50 | -1.27% | 296,800 |
| Dec 12, 2025 | 4.73 | 4.82 | 4.58 | 4.74 | 3.54 | 1.28% | 584,000 |
| Dec 11, 2025 | 4.66 | 4.75 | 4.62 | 4.68 | 3.50 | 1.74% | 543,800 |
| Dec 10, 2025 | 4.59 | 4.69 | 4.50 | 4.60 | 3.44 | 1.32% | 586,400 |
| Dec 9, 2025 | 4.51 | 4.59 | 4.34 | 4.54 | 3.39 | 5.58% | 1,168,800 |
| Dec 8, 2025 | 4.27 | 4.30 | 4.10 | 4.30 | 3.21 | 2.38% | 356,000 |
| Dec 5, 2025 | 4.75 | 4.75 | 4.05 | 4.20 | 3.14 | -9.87% | 1,184,300 |
| Dec 4, 2025 | 4.54 | 4.67 | 4.51 | 4.66 | 3.48 | 2.42% | 482,200 |
| Dec 3, 2025 | 4.64 | 4.68 | 4.48 | 4.55 | 3.40 | -1.73% | 449,400 |
| Dec 2, 2025 | 4.53 | 4.72 | 4.53 | 4.63 | 3.46 | 1.54% | 403,500 |
| Dec 1, 2025 | 4.58 | 4.70 | 4.48 | 4.56 | 3.41 | -0.87% | 353,000 |
| Nov 28, 2025 | 4.46 | 4.62 | 4.31 | 4.60 | 3.44 | 4.31% | 323,700 |
| Nov 27, 2025 | 4.57 | 4.58 | 4.37 | 4.41 | 3.30 | -3.08% | 344,900 |
| Nov 26, 2025 | 4.38 | 4.55 | 4.35 | 4.55 | 3.40 | 3.64% | 406,400 |
| Nov 25, 2025 | 4.34 | 4.39 | 4.26 | 4.39 | 3.28 | 1.86% | 96,700 |