HBR Realty Empreendimentos Imobiliários S.A. (BVMF:HBRE3)
Brazil · Delayed Price · Currency is BRL 4.840
-0.150 (-3.01%)
At close: Sep 19, 2025
BVMF:HBRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 4.96 | 4.96 | 4.79 | 4.84 | 4.84 | -3.01% | 256,600 |
| Sep 19, 2025 | 4.99 | 5.04 | 4.91 | 4.99 | 4.99 | 1.22% | 661,400 |
| Sep 18, 2025 | 4.75 | 4.95 | 4.65 | 4.93 | 4.93 | 3.79% | 771,900 |
| Sep 17, 2025 | 4.90 | 4.97 | 4.75 | 4.75 | 4.75 | -2.06% | 795,800 |
| Sep 16, 2025 | 4.98 | 5.08 | 4.76 | 4.85 | 4.85 | -2.41% | 591,000 |
| Sep 15, 2025 | 5.10 | 5.13 | 4.91 | 4.97 | 4.97 | -2.36% | 552,400 |
| Sep 12, 2025 | 5.44 | 5.49 | 5.02 | 5.09 | 5.09 | 10.65% | 2,193,500 |
| Sep 11, 2025 | 4.36 | 4.60 | 4.36 | 4.60 | 4.60 | 4.31% | 233,200 |
| Sep 10, 2025 | 4.38 | 4.50 | 4.33 | 4.41 | 4.41 | 1.15% | 237,700 |
| Sep 9, 2025 | 4.38 | 4.41 | 4.26 | 4.36 | 4.36 | 1.16% | 231,700 |
| Sep 8, 2025 | 4.48 | 4.57 | 4.31 | 4.31 | 4.31 | -2.05% | 421,400 |
| Sep 5, 2025 | 4.54 | 4.59 | 4.39 | 4.40 | 4.40 | -0.90% | 234,600 |
| Sep 4, 2025 | 4.40 | 4.51 | 4.33 | 4.44 | 4.44 | 1.14% | 214,500 |
| Sep 3, 2025 | 4.34 | 4.44 | 4.33 | 4.39 | 4.39 | 0.23% | 133,600 |
| Sep 2, 2025 | 4.38 | 4.42 | 4.28 | 4.38 | 4.38 | -0.68% | 257,100 |
| Sep 1, 2025 | 4.48 | 4.53 | 4.30 | 4.41 | 4.41 | -2.43% | 452,600 |
| Aug 29, 2025 | 4.56 | 4.60 | 4.33 | 4.52 | 4.52 | -1.53% | 423,300 |
| Aug 28, 2025 | 4.54 | 4.65 | 4.45 | 4.59 | 4.59 | 2.00% | 412,300 |
| Aug 27, 2025 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 4.65% | 797,200 |
| Aug 26, 2025 | 4.23 | 4.31 | 4.19 | 4.30 | 4.30 | 0.70% | 249,600 |
| Aug 25, 2025 | 4.20 | 4.29 | 4.17 | 4.27 | 4.27 | 1.91% | 199,800 |
| Aug 22, 2025 | 3.77 | 4.23 | 3.76 | 4.19 | 4.19 | 13.86% | 1,126,100 |
| Aug 21, 2025 | 3.64 | 3.73 | 3.60 | 3.68 | 3.68 | 1.38% | 234,200 |
| Aug 20, 2025 | 3.60 | 3.65 | 3.54 | 3.63 | 3.63 | 1.97% | 353,700 |
| Aug 19, 2025 | 3.74 | 3.74 | 3.53 | 3.56 | 3.56 | -5.82% | 428,000 |
| Aug 18, 2025 | 3.62 | 3.84 | 3.62 | 3.78 | 3.78 | 2.16% | 403,100 |
| Aug 15, 2025 | 3.68 | 3.70 | 3.61 | 3.70 | 3.70 | 1.93% | 87,800 |
| Aug 14, 2025 | 3.62 | 3.70 | 3.61 | 3.63 | 3.63 | -0.27% | 169,100 |
| Aug 13, 2025 | 3.69 | 3.70 | 3.62 | 3.64 | 3.64 | -2.15% | 100,300 |
| Aug 12, 2025 | 3.64 | 3.75 | 3.64 | 3.72 | 3.72 | 2.20% | 458,600 |
| Aug 11, 2025 | 3.60 | 3.68 | 3.53 | 3.64 | 3.64 | 0.83% | 271,700 |
| Aug 8, 2025 | 3.66 | 3.67 | 3.57 | 3.61 | 3.61 | -1.37% | 256,600 |
| Aug 7, 2025 | 3.52 | 3.70 | 3.51 | 3.66 | 3.66 | 4.27% | 417,800 |
| Aug 6, 2025 | 3.45 | 3.51 | 3.40 | 3.51 | 3.51 | 2.33% | 198,900 |
| Aug 5, 2025 | 3.43 | 3.45 | 3.37 | 3.43 | 3.43 | 1.18% | 76,900 |
| Aug 4, 2025 | 3.39 | 3.46 | 3.34 | 3.39 | 3.39 | 1.50% | 417,400 |
| Aug 1, 2025 | 3.44 | 3.48 | 3.28 | 3.34 | 3.34 | -0.89% | 450,600 |
| Jul 31, 2025 | 3.36 | 3.43 | 3.33 | 3.37 | 3.37 | - | 433,200 |
| Jul 30, 2025 | 3.27 | 3.42 | 3.27 | 3.37 | 3.37 | 1.20% | 76,900 |
| Jul 29, 2025 | 3.32 | 3.36 | 3.22 | 3.33 | 3.33 | 1.52% | 381,600 |
| Jul 28, 2025 | 3.33 | 3.45 | 3.19 | 3.28 | 3.28 | -0.91% | 642,700 |
| Jul 25, 2025 | 3.07 | 3.31 | 3.04 | 3.31 | 3.31 | 8.52% | 511,900 |
| Jul 24, 2025 | 3.05 | 3.07 | 3.02 | 3.05 | 3.05 | - | 121,000 |
| Jul 23, 2025 | 2.94 | 3.10 | 2.94 | 3.05 | 3.05 | 3.74% | 344,600 |
| Jul 22, 2025 | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | 0.68% | 269,600 |
| Jul 21, 2025 | 3.00 | 3.03 | 2.90 | 2.92 | 2.92 | -2.99% | 723,400 |
| Jul 18, 2025 | 3.09 | 3.09 | 3.01 | 3.01 | 3.01 | -2.90% | 211,800 |
| Jul 17, 2025 | 3.09 | 3.11 | 3.05 | 3.10 | 3.10 | 1.31% | 135,200 |
| Jul 16, 2025 | 3.05 | 3.13 | 3.03 | 3.06 | 3.06 | - | 187,500 |
| Jul 15, 2025 | 3.14 | 3.17 | 3.06 | 3.06 | 3.06 | -1.92% | 121,700 |