HBR Realty Empreendimentos Imobiliários S.A. (HBRE3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 04:44PM BRT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 5.37 | 5.43 | 5.28 | 5.33 | 5.33 | 233,100 |
| 03 May 2024 | 5.29 | 5.46 | 5.29 | 5.39 | 5.39 | 437,500 |
| 02 May 2024 | 5.28 | 5.28 | 5.05 | 5.18 | 5.18 | 353,300 |
| 30 Apr 2024 | 5.38 | 5.38 | 5.10 | 5.14 | 5.14 | 397,300 |
| 29 Apr 2024 | 5.35 | 5.49 | 5.25 | 5.37 | 5.37 | 809,200 |
| 26 Apr 2024 | 5.25 | 5.47 | 5.25 | 5.41 | 5.41 | 337,700 |
| 25 Apr 2024 | 5.30 | 5.30 | 5.18 | 5.20 | 5.20 | 254,200 |
| 24 Apr 2024 | 5.34 | 5.35 | 5.18 | 5.28 | 5.28 | 442,600 |
| 23 Apr 2024 | 5.14 | 5.38 | 5.06 | 5.30 | 5.30 | 507,100 |
| 22 Apr 2024 | 5.33 | 5.40 | 5.12 | 5.14 | 5.14 | 896,900 |
| 19 Apr 2024 | 5.19 | 5.35 | 5.15 | 5.30 | 5.30 | 674,900 |
| 18 Apr 2024 | 5.25 | 5.31 | 5.12 | 5.16 | 5.16 | 386,700 |
| 17 Apr 2024 | 5.29 | 5.30 | 5.12 | 5.25 | 5.25 | 815,100 |
| 16 Apr 2024 | 5.36 | 5.37 | 5.16 | 5.23 | 5.23 | 1,001,100 |
| 15 Apr 2024 | 5.62 | 5.71 | 5.40 | 5.44 | 5.44 | 706,700 |
| 12 Apr 2024 | 5.87 | 5.88 | 5.56 | 5.62 | 5.62 | 1,000,700 |
| 11 Apr 2024 | 5.83 | 5.98 | 5.66 | 5.88 | 5.88 | 989,700 |
| 10 Apr 2024 | 5.93 | 6.00 | 5.77 | 5.83 | 5.83 | 568,700 |
| 09 Apr 2024 | 6.07 | 6.11 | 5.94 | 5.98 | 5.98 | 370,700 |
| 08 Apr 2024 | 6.10 | 6.12 | 5.96 | 5.98 | 5.98 | 835,400 |
| 05 Apr 2024 | 5.90 | 6.12 | 5.82 | 6.12 | 6.12 | 863,000 |
| 04 Apr 2024 | 5.90 | 6.05 | 5.76 | 5.82 | 5.82 | 572,900 |
| 03 Apr 2024 | 6.11 | 6.14 | 5.82 | 5.89 | 5.89 | 1,016,500 |
| 02 Apr 2024 | 6.14 | 6.18 | 5.95 | 6.16 | 6.16 | 854,400 |
| 01 Apr 2024 | 6.37 | 6.38 | 6.11 | 6.11 | 6.11 | 1,156,200 |
| 28 Mar 2024 | 6.41 | 6.62 | 6.33 | 6.35 | 6.35 | 739,800 |
| 27 Mar 2024 | 6.44 | 6.47 | 6.12 | 6.40 | 6.40 | 1,498,900 |
| 26 Mar 2024 | 6.56 | 6.62 | 6.30 | 6.37 | 6.37 | 876,400 |
| 25 Mar 2024 | 6.80 | 6.85 | 6.47 | 6.59 | 6.59 | 1,810,500 |
| 22 Mar 2024 | 6.75 | 6.87 | 6.58 | 6.87 | 6.87 | 903,100 |
| 21 Mar 2024 | 6.44 | 6.75 | 6.31 | 6.75 | 6.75 | 775,900 |
| 20 Mar 2024 | 6.10 | 6.55 | 6.01 | 6.43 | 6.43 | 2,909,800 |
| 19 Mar 2024 | 5.36 | 5.99 | 5.26 | 5.94 | 5.94 | 1,130,000 |
| 18 Mar 2024 | 5.43 | 5.45 | 5.21 | 5.30 | 5.30 | 969,900 |
| 15 Mar 2024 | 5.60 | 5.64 | 5.37 | 5.40 | 5.40 | 1,091,900 |
| 14 Mar 2024 | 5.79 | 6.00 | 5.60 | 5.60 | 5.60 | 913,200 |
| 13 Mar 2024 | 5.57 | 6.10 | 5.51 | 5.85 | 5.85 | 3,907,800 |
| 12 Mar 2024 | 5.41 | 5.60 | 5.30 | 5.55 | 5.55 | 710,400 |
| 11 Mar 2024 | 5.37 | 5.41 | 5.27 | 5.38 | 5.38 | 359,100 |
| 08 Mar 2024 | 5.26 | 5.39 | 5.15 | 5.35 | 5.35 | 274,300 |
| 07 Mar 2024 | 5.25 | 5.36 | 5.06 | 5.31 | 5.31 | 537,700 |
| 06 Mar 2024 | 5.44 | 5.44 | 5.17 | 5.22 | 5.22 | 513,100 |
| 05 Mar 2024 | 5.64 | 5.64 | 5.32 | 5.34 | 5.34 | 718,500 |
| 04 Mar 2024 | 5.50 | 5.70 | 5.42 | 5.53 | 5.53 | 1,414,300 |
| 01 Mar 2024 | 5.46 | 5.60 | 5.28 | 5.54 | 5.54 | 998,400 |
| 29 Feb 2024 | 5.42 | 5.50 | 5.22 | 5.39 | 5.39 | 654,800 |
| 28 Feb 2024 | 5.30 | 5.48 | 5.13 | 5.39 | 5.39 | 1,900,000 |
| 27 Feb 2024 | 4.84 | 5.11 | 4.80 | 5.04 | 5.04 | 928,400 |
| 26 Feb 2024 | 4.90 | 4.93 | 4.76 | 4.76 | 4.76 | 99,700 |
| 23 Feb 2024 | 4.85 | 4.91 | 4.78 | 4.88 | 4.88 | 216,600 |
| 22 Feb 2024 | 4.80 | 4.87 | 4.74 | 4.83 | 4.83 | 202,400 |
| 21 Feb 2024 | 5.01 | 5.04 | 4.77 | 4.79 | 4.79 | 802,500 |
| 20 Feb 2024 | 4.89 | 5.04 | 4.85 | 4.98 | 4.98 | 117,400 |
| 19 Feb 2024 | 4.77 | 4.89 | 4.77 | 4.86 | 4.86 | 104,800 |
| 16 Feb 2024 | 4.74 | 4.89 | 4.73 | 4.82 | 4.82 | 446,100 |
| 15 Feb 2024 | 4.80 | 4.86 | 4.74 | 4.75 | 4.75 | 130,400 |
| 14 Feb 2024 | 4.65 | 4.78 | 4.65 | 4.75 | 4.75 | 128,900 |
| 09 Feb 2024 | 4.71 | 4.85 | 4.60 | 4.71 | 4.71 | 225,600 |
| 08 Feb 2024 | 4.94 | 4.94 | 4.60 | 4.64 | 4.64 | 528,800 |
| 07 Feb 2024 | 4.83 | 4.94 | 4.75 | 4.87 | 4.87 | 230,400 |
| 06 Feb 2024 | 4.75 | 4.89 | 4.70 | 4.77 | 4.77 | 392,400 |
| 05 Feb 2024 | 4.98 | 5.00 | 4.75 | 4.75 | 4.75 | 406,300 |
| 02 Feb 2024 | 4.81 | 5.05 | 4.76 | 5.00 | 5.00 | 1,002,900 |
| 01 Feb 2024 | 4.67 | 4.92 | 4.64 | 4.81 | 4.81 | 715,600 |
| 31 Jan 2024 | 4.61 | 4.88 | 4.61 | 4.74 | 4.74 | 404,600 |
| 30 Jan 2024 | 4.68 | 4.69 | 4.56 | 4.61 | 4.61 | 495,800 |
| 29 Jan 2024 | 4.88 | 4.88 | 4.71 | 4.71 | 4.71 | 492,200 |
| 26 Jan 2024 | 5.07 | 5.08 | 4.86 | 4.87 | 4.87 | 772,400 |
| 25 Jan 2024 | 5.01 | 5.05 | 4.95 | 5.05 | 5.05 | 338,000 |
| 24 Jan 2024 | 5.13 | 5.17 | 4.99 | 5.00 | 5.00 | 249,600 |
| 23 Jan 2024 | 4.96 | 5.12 | 4.95 | 5.10 | 5.10 | 229,800 |
| 22 Jan 2024 | 5.24 | 5.27 | 4.95 | 4.95 | 4.95 | 694,400 |
| 19 Jan 2024 | 5.11 | 5.25 | 5.00 | 5.24 | 5.24 | 262,000 |
| 18 Jan 2024 | 5.29 | 5.29 | 5.08 | 5.09 | 5.09 | 267,500 |
| 17 Jan 2024 | 5.28 | 5.28 | 5.15 | 5.23 | 5.23 | 139,700 |
| 16 Jan 2024 | 5.36 | 5.47 | 5.22 | 5.25 | 5.25 | 207,600 |
| 15 Jan 2024 | 5.29 | 5.45 | 5.20 | 5.39 | 5.39 | 425,900 |
| 12 Jan 2024 | 5.34 | 5.41 | 5.22 | 5.30 | 5.30 | 422,200 |
| 11 Jan 2024 | 5.36 | 5.37 | 5.22 | 5.32 | 5.32 | 244,100 |
| 10 Jan 2024 | 5.43 | 5.44 | 5.27 | 5.34 | 5.34 | 280,600 |
| 09 Jan 2024 | 5.60 | 5.60 | 5.43 | 5.43 | 5.43 | 255,200 |
| 08 Jan 2024 | 5.67 | 5.67 | 5.48 | 5.56 | 5.56 | 590,800 |
| 05 Jan 2024 | 5.60 | 5.72 | 5.43 | 5.58 | 5.58 | 356,400 |
| 04 Jan 2024 | 5.63 | 5.64 | 5.51 | 5.58 | 5.58 | 234,400 |
| 03 Jan 2024 | 5.79 | 5.79 | 5.57 | 5.63 | 5.63 | 527,000 |
| 02 Jan 2024 | 6.14 | 6.14 | 5.68 | 5.68 | 5.68 | 527,000 |
| 28 Dec 2023 | 6.20 | 6.20 | 5.94 | 6.07 | 6.07 | 384,200 |
| 27 Dec 2023 | 5.97 | 6.20 | 5.85 | 6.12 | 6.12 | 1,158,700 |
| 26 Dec 2023 | 6.04 | 6.12 | 5.85 | 5.89 | 5.89 | 333,600 |
| 22 Dec 2023 | 5.83 | 6.10 | 5.68 | 5.99 | 5.99 | 1,412,500 |
| 21 Dec 2023 | 5.54 | 5.79 | 5.54 | 5.78 | 5.78 | 1,135,100 |
| 20 Dec 2023 | 5.46 | 5.59 | 5.45 | 5.49 | 5.49 | 247,500 |
| 19 Dec 2023 | 5.65 | 5.67 | 5.49 | 5.52 | 5.52 | 1,552,100 |
| 18 Dec 2023 | 5.31 | 5.53 | 5.16 | 5.53 | 5.53 | 865,000 |
| 15 Dec 2023 | 5.26 | 5.46 | 5.21 | 5.24 | 5.24 | 461,500 |
| 14 Dec 2023 | 5.25 | 5.39 | 5.15 | 5.27 | 5.27 | 1,191,600 |
| 13 Dec 2023 | 5.09 | 5.19 | 5.04 | 5.18 | 5.18 | 458,800 |
| 12 Dec 2023 | 5.05 | 5.08 | 4.94 | 5.03 | 5.03 | 339,900 |
| 11 Dec 2023 | 5.04 | 5.05 | 4.97 | 5.04 | 5.04 | 75,100 |
| 08 Dec 2023 | 5.07 | 5.16 | 5.01 | 5.03 | 5.03 | 287,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.