HBR Realty Empreendimentos Imobiliários S.A. (BVMF:HBRE3)
Brazil · Delayed Price · Currency is BRL 2.920
+0.020 (0.69%)
Last updated: May 27, 2026, 10:38 AM GMT-3
BVMF:HBRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2.94 | 2.95 | 2.84 | 2.90 | 2.90 | -1.36% | 217,100 |
| May 25, 2026 | 2.94 | 2.95 | 2.86 | 2.94 | 2.94 | 3.16% | 89,100 |
| May 22, 2026 | 2.85 | 2.92 | 2.85 | 2.85 | 2.85 | -2.06% | 88,000 |
| May 21, 2026 | 2.92 | 2.96 | 2.85 | 2.91 | 2.91 | - | 190,400 |
| May 20, 2026 | 2.80 | 2.98 | 2.80 | 2.91 | 2.91 | 4.30% | 240,800 |
| May 19, 2026 | 2.84 | 2.86 | 2.79 | 2.79 | 2.79 | -2.11% | 138,200 |
| May 18, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.04% | 109,600 |
| May 15, 2026 | 2.93 | 2.93 | 2.84 | 2.88 | 2.88 | -1.03% | 148,700 |
| May 14, 2026 | 2.85 | 2.94 | 2.82 | 2.91 | 2.91 | 2.83% | 329,600 |
| May 13, 2026 | 2.95 | 2.95 | 2.83 | 2.83 | 2.83 | -2.75% | 395,400 |
| May 12, 2026 | 2.89 | 2.96 | 2.88 | 2.91 | 2.91 | 0.69% | 170,800 |
| May 11, 2026 | 3.05 | 3.05 | 2.84 | 2.89 | 2.89 | -3.99% | 707,400 |
| May 8, 2026 | 3.17 | 3.19 | 3.01 | 3.01 | 3.01 | -3.53% | 604,900 |
| May 7, 2026 | 3.26 | 3.26 | 3.03 | 3.12 | 3.12 | -4.00% | 981,000 |
| May 6, 2026 | 3.26 | 3.30 | 3.20 | 3.25 | 3.25 | 1.56% | 202,300 |
| May 5, 2026 | 3.18 | 3.33 | 3.18 | 3.20 | 3.20 | 0.95% | 181,000 |
| May 4, 2026 | 3.16 | 3.26 | 3.11 | 3.17 | 3.17 | 1.60% | 359,700 |
| Apr 30, 2026 | 3.10 | 3.16 | 3.02 | 3.12 | 3.12 | 1.96% | 310,300 |
| Apr 29, 2026 | 3.29 | 3.29 | 3.05 | 3.06 | 3.06 | -6.42% | 330,200 |
| Apr 28, 2026 | 3.24 | 3.27 | 3.11 | 3.27 | 3.27 | 0.93% | 250,200 |
| Apr 27, 2026 | 3.39 | 3.39 | 3.24 | 3.24 | 3.24 | -4.42% | 372,000 |
| Apr 24, 2026 | 3.43 | 3.45 | 3.38 | 3.39 | 3.39 | -1.17% | 343,000 |
| Apr 23, 2026 | 3.50 | 3.53 | 3.36 | 3.43 | 3.43 | -2.00% | 605,200 |
| Apr 22, 2026 | 3.39 | 3.51 | 3.36 | 3.50 | 3.50 | 3.55% | 405,500 |
| Apr 20, 2026 | 3.37 | 3.41 | 3.32 | 3.38 | 3.38 | 0.30% | 225,800 |
| Apr 17, 2026 | 3.25 | 3.40 | 3.25 | 3.37 | 3.37 | 3.06% | 405,500 |
| Apr 16, 2026 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | - | 99,300 |
| Apr 15, 2026 | 3.38 | 3.39 | 3.25 | 3.27 | 3.27 | -2.97% | 460,200 |
| Apr 14, 2026 | 3.37 | 3.42 | 3.32 | 3.37 | 3.37 | 0.90% | 401,000 |
| Apr 13, 2026 | 3.15 | 3.34 | 3.09 | 3.34 | 3.34 | 4.05% | 407,400 |
| Apr 10, 2026 | 3.19 | 3.22 | 3.08 | 3.21 | 3.21 | 3.55% | 686,600 |
| Apr 9, 2026 | 3.20 | 3.25 | 3.08 | 3.10 | 3.10 | -3.13% | 788,500 |
| Apr 8, 2026 | 3.10 | 3.20 | 3.07 | 3.20 | 3.20 | 7.02% | 921,500 |
| Apr 7, 2026 | 2.97 | 3.07 | 2.92 | 2.99 | 2.99 | 0.67% | 561,900 |
| Apr 6, 2026 | 3.02 | 3.05 | 2.95 | 2.97 | 2.97 | -1.33% | 208,000 |
| Apr 2, 2026 | 3.00 | 3.06 | 2.92 | 3.01 | 3.01 | 0.67% | 190,500 |
| Apr 1, 2026 | 2.95 | 3.10 | 2.92 | 2.99 | 2.99 | 1.36% | 648,000 |
| Mar 31, 2026 | 2.90 | 2.99 | 2.89 | 2.95 | 2.95 | 3.15% | 279,600 |
| Mar 30, 2026 | 2.86 | 2.88 | 2.80 | 2.86 | 2.86 | 2.88% | 398,700 |
| Mar 27, 2026 | 2.90 | 2.90 | 2.76 | 2.78 | 2.78 | -4.14% | 523,500 |
| 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 |