Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

HBR Realty Empreendimentos Imobiliários S.A. (HBRE3.SA)

3.7400
+0.0700
+(1.91%)
At close: April 29 at 5:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20253.68003.84003.68003.74003.7400177,000
Apr 28, 20253.73003.78003.67003.67003.6700172,500
Apr 25, 20253.77003.78003.62003.75003.7500176,100
Apr 24, 20253.52003.85003.52003.75003.7500570,700
Apr 23, 20253.60003.72003.55003.55003.5500313,300
Apr 22, 20253.53003.65003.53003.56003.5600169,200
Apr 17, 20253.47003.64003.46003.61003.6100182,200
Apr 16, 20253.51003.57003.44003.48003.4800309,800
Apr 15, 20253.60003.69003.47003.53003.5300318,500
Apr 14, 20253.67003.74003.59003.62003.6200226,700
Apr 11, 20253.46003.69003.43003.67003.6700512,200
Apr 10, 20253.69003.69003.39003.41003.4100511,300
Apr 9, 20253.43003.67003.43003.65003.6500753,800
Apr 8, 20253.47003.65003.42003.49003.49001,037,900
Apr 7, 20253.32003.47003.21003.38003.3800481,100
Apr 4, 20253.51003.57003.33003.42003.4200372,400
Apr 3, 20253.48003.65003.45003.59003.5900385,600
Apr 2, 20253.43003.55003.37003.51003.5100211,100
Apr 1, 20253.33003.48003.30003.42003.4200134,900
Mar 31, 20253.44003.46003.30003.31003.3100195,100
Mar 28, 20253.40003.51003.33003.47003.4700340,600
Mar 27, 20253.31003.51003.28003.40003.4000569,400
Mar 26, 20253.32003.36003.25003.27003.2700148,100
Mar 25, 20253.23003.35003.23003.33003.3300218,700
Mar 24, 20253.26003.31003.20003.20003.2000115,700
Mar 21, 20253.21003.33003.10003.26003.2600376,000
Mar 20, 20253.24003.32003.17003.28003.2800207,200
Mar 19, 20253.15003.27003.15003.24003.2400147,600
Mar 18, 20253.28003.29003.12003.16003.1600348,700
Mar 17, 20253.00003.30003.00003.25003.25001,000,500
Mar 14, 20252.85003.05002.83003.00003.0000542,900
Mar 13, 20253.00003.00002.82002.82002.8200357,100
Mar 12, 20252.76003.01002.71002.97002.9700529,000
Mar 11, 20252.71002.85002.67002.81002.8100469,700
Mar 10, 20252.69002.73002.66002.66002.6600207,300
Mar 7, 20252.60002.75002.55002.69002.6900312,900
Mar 6, 20252.73002.73002.60002.61002.6100673,600
Mar 5, 20252.74002.84002.67002.67002.6700287,700
Feb 28, 20252.78002.83002.73002.74002.7400617,600
Feb 27, 20252.81002.86002.79002.79002.7900346,200
Feb 26, 20252.90002.90002.80002.80002.8000229,800
Feb 25, 20252.89002.91002.77002.85002.8500399,900
Feb 24, 20252.96002.97002.87002.87002.8700183,300
Feb 21, 20252.98003.01002.93002.96002.9600247,100
Feb 20, 20253.07003.07002.96002.96002.9600428,100
Feb 19, 20253.21003.24003.01003.04003.0400584,400
Feb 18, 20253.26003.30003.21003.23003.2300372,400
Feb 17, 20253.10003.33003.09003.25003.2500794,000
Feb 14, 20252.94003.10002.93003.09003.0900517,100
Feb 13, 20252.95002.95002.90002.91002.9100262,600
Feb 12, 20252.99003.01002.90002.94002.9400217,300
Feb 11, 20252.96003.04002.94003.03003.0300218,400
Feb 10, 20252.98003.03002.93002.94002.9400387,100
Feb 7, 20253.09003.12002.92002.96002.9600695,700
Feb 6, 20253.11003.13002.99003.09003.0900576,000
Feb 5, 20253.26003.26003.09003.09003.0900259,700
Feb 4, 20253.15003.25003.12003.25003.2500146,500
Feb 3, 20253.20003.20003.12003.15003.1500130,500
Jan 31, 20253.23003.30003.19003.22003.2200261,600
Jan 30, 20253.03003.22003.02003.21003.2100371,000
Jan 29, 20253.04003.09003.01003.02003.0200249,300
Jan 28, 20253.09003.14003.01003.04003.0400320,600
Jan 27, 20253.01003.16003.00003.09003.0900536,200
Jan 24, 20253.08003.10003.02003.02003.0200115,700
Jan 23, 20253.11003.11003.03003.07003.0700168,700
Jan 22, 20253.09003.15003.07003.11003.1100169,600
Jan 21, 20253.06003.10003.04003.08003.0800171,300
Jan 20, 20253.00003.13002.95003.08003.0800359,600
Jan 17, 20253.09003.12002.99003.00003.0000294,500
Jan 16, 20253.08003.13003.06003.08003.0800386,200
Jan 15, 20252.99003.17002.99003.09003.0900612,700
Jan 14, 20252.84003.05002.84002.97002.9700698,700
Jan 13, 20252.88002.90002.77002.83002.8300508,000
Jan 10, 20252.95002.95002.88002.88002.8800196,600
Jan 9, 20252.90002.97002.88002.93002.9300151,400
Jan 8, 20253.05003.05002.91002.92002.9200233,600
Jan 7, 20253.08003.12003.03003.05003.0500148,500
Jan 6, 20253.02003.09002.98003.04003.0400246,200
Jan 3, 20253.04003.07002.93002.97002.9700770,800
Jan 2, 20252.92003.20002.87003.11003.1100833,000
Dec 30, 20243.03003.04002.87002.98002.9800861,000
Dec 27, 20242.94003.06002.94003.00003.0000430,300
Dec 26, 20243.00003.00002.88002.93002.9300743,600
Dec 23, 20243.16003.16002.93002.94002.9400662,000
Dec 20, 20243.03003.20003.03003.19003.1900585,500
Dec 19, 20242.91003.09002.87003.06003.0600666,900
Dec 18, 20243.20003.20002.88002.88002.8800944,200
Dec 17, 20243.33003.33003.15003.20003.20001,423,200
Dec 16, 20243.47003.47003.30003.30003.3000594,900
Dec 13, 20243.52003.60003.45003.45003.4500397,700
Dec 12, 20243.86003.86003.45003.53003.53001,233,300
Dec 11, 20243.88004.08003.82003.90003.9000762,500
Dec 10, 20243.74003.85003.70003.84003.8400383,400
Dec 9, 20243.81003.92003.69003.69003.6900460,400
Dec 6, 20244.01004.01003.77003.81003.8100577,700
Dec 5, 20243.89004.05003.88003.99003.9900780,000
Dec 4, 20243.85003.88003.72003.74003.7400385,300
Dec 3, 20243.98004.06003.84003.84003.8400633,100
Dec 2, 20244.10004.10003.95003.97003.9700603,300
Nov 29, 20244.08004.12003.90004.07004.0700869,500
Nov 28, 20244.54004.56004.05004.05004.05001,040,600
Nov 27, 20244.72004.91004.53004.53004.53001,559,600
Nov 26, 20244.41004.75004.37004.72004.72001,326,700
Nov 25, 20244.25004.44004.24004.38004.3800600,100
Nov 22, 20244.18004.25004.14004.25004.2500444,300
Nov 21, 20244.19004.21004.09004.14004.1400775,800
Nov 19, 20244.18004.27004.13004.27004.2700377,400
Nov 18, 20244.35004.35004.13004.18004.1800674,900
Nov 14, 20244.26004.29004.18004.26004.2600738,000
Nov 13, 20244.33004.33004.16004.24004.2400692,300
Nov 12, 20244.40004.43004.24004.30004.3000668,600
Nov 11, 20244.41004.46004.33004.38004.3800664,700
Nov 8, 20244.43004.45004.21004.41004.41001,149,200
Nov 7, 20244.63004.65004.34004.45004.45001,000,400
Nov 6, 20244.59004.65004.50004.65004.6500409,200
Nov 5, 20244.59004.61004.52004.60004.6000292,400
Nov 4, 20244.48004.58004.37004.57004.5700468,000
Nov 1, 20244.54004.60004.36004.38004.3800521,600
Oct 31, 20244.66004.67004.43004.52004.52001,026,100
Oct 30, 20244.57004.69004.53004.64004.6400388,800
Oct 29, 20244.73004.76004.55004.57004.5700478,200
Oct 28, 20244.58004.75004.58004.73004.7300503,800
Oct 25, 20244.73004.77004.60004.60004.6000431,100
Oct 24, 20244.49004.75004.46004.73004.7300716,300
Oct 23, 20244.37004.58004.36004.51004.5100975,000
Oct 22, 20244.39004.42004.31004.40004.4000680,900
Oct 21, 20244.54004.57004.39004.41004.4100771,100
Oct 18, 20244.61004.67004.50004.52004.5200526,800
Oct 17, 20244.64004.66004.56004.62004.6200292,100
Oct 16, 20244.64004.71004.55004.64004.6400265,000
Oct 15, 20244.62004.63004.53004.60004.6000260,200
Oct 14, 20244.51004.59004.46004.59004.5900333,700
Oct 11, 20244.48004.53004.45004.51004.5100344,800
Oct 10, 20244.54004.59004.49004.54004.5400311,600
Oct 9, 20244.63004.63004.51004.53004.5300357,500
Oct 8, 20244.65004.66004.60004.62004.6200285,700
Oct 7, 20244.59004.65004.54004.63004.6300428,600
Oct 4, 20244.61004.63004.53004.61004.6100393,700
Oct 3, 20244.71004.72004.55004.59004.5900544,200
Oct 2, 20244.77004.89004.71004.71004.7100755,000
Oct 1, 20244.76004.85004.75004.77004.7700437,000
Sep 30, 20244.85004.92004.73004.82004.8200567,100
Sep 27, 20244.59004.84004.59004.84004.8400677,800
Sep 26, 20244.58004.69004.58004.65004.6500282,200
Sep 25, 20244.65004.67004.52004.53004.5300533,600
Sep 24, 20244.67004.81004.60004.64004.6400773,200
Sep 23, 20244.67004.70004.55004.65004.6500352,100
Sep 20, 20244.94004.94004.52004.65004.6500972,600
Sep 19, 20245.01005.01004.87004.94004.9400406,300
Sep 18, 20245.11005.14004.99005.00005.0000270,400
Sep 17, 20245.04005.08005.00005.03005.0300210,500
Sep 16, 20245.16005.17005.05005.07005.0700193,500
Sep 13, 20244.92005.18004.92005.09005.0900270,100
Sep 12, 20245.01005.03004.83004.92004.9200321,100
Sep 11, 20245.03005.08004.94005.03005.0300144,500
Sep 10, 20245.05005.08004.89004.99004.9900469,000
Sep 9, 20245.08005.08004.95005.05005.0500381,300
Sep 6, 20245.16005.23005.03005.08005.0800423,800
Sep 5, 20245.14005.26005.14005.18005.1800208,700
Sep 4, 20245.07005.21005.04005.19005.1900338,300
Sep 3, 20245.28005.34005.05005.07005.0700500,500
Sep 2, 20245.31005.37005.25005.28005.2800260,300
Aug 30, 20245.17005.37005.15005.37005.3700545,400
Aug 29, 20245.27005.28005.17005.24005.2400303,300
Aug 28, 20245.25005.31005.19005.29005.2900133,000
Aug 27, 20245.24005.35005.19005.25005.2500220,000
Aug 26, 20245.32005.33005.18005.21005.2100258,000
Aug 23, 20245.12005.32005.12005.29005.2900187,300
Aug 22, 20245.22005.23005.04005.13005.1300391,300
Aug 21, 20245.30005.34005.20005.21005.2100167,700
Aug 20, 20245.33005.36005.27005.28005.2800169,900
Aug 19, 20245.16005.34005.15005.33005.3300166,000
Aug 16, 20245.19005.28005.13005.16005.1600226,100
Aug 15, 20245.21005.29005.14005.15005.1500382,600
Aug 14, 20245.30005.34005.18005.20005.2000298,600
Aug 13, 20245.38005.39005.23005.31005.3100395,900
Aug 12, 20245.44005.54005.32005.32005.3200366,500
Aug 9, 20245.20005.42005.16005.40005.4000481,600
Aug 8, 20245.29005.46005.28005.32005.3200290,400
Aug 7, 20245.32005.38005.24005.34005.3400289,400
Aug 6, 20245.28005.35005.25005.32005.320071,900
Aug 5, 20245.10005.31005.08005.29005.2900470,400
Aug 2, 20245.32005.42005.22005.35005.3500302,200
Aug 1, 20245.46005.62005.35005.37005.3700458,900
Jul 31, 20245.53005.59005.45005.50005.5000471,300
Jul 30, 20245.41005.54005.37005.50005.5000343,800
Jul 29, 20245.59005.59005.38005.42005.4200253,500
Jul 26, 20245.54005.58005.47005.56005.5600169,000
Jul 25, 20245.51005.58005.44005.47005.4700183,200
Jul 24, 20245.70005.70005.44005.52005.5200327,100
Jul 23, 20245.72005.79005.67005.69005.6900302,000
Jul 22, 20245.64005.76005.57005.75005.7500210,400
Jul 19, 20245.62005.69005.55005.60005.6000277,500
Jul 18, 20245.74005.74005.52005.65005.6500483,300
Jul 17, 20245.80005.90005.70005.72005.7200301,500
Jul 16, 20245.94005.96005.71005.79005.7900282,100
Jul 15, 20245.95006.02005.80005.91005.9100384,500
Jul 12, 20245.76006.11005.74006.00006.0000970,800
Jul 11, 20245.73005.87005.70005.78005.7800217,400
Jul 10, 20245.57005.78005.57005.73005.7300230,700
Jul 9, 20245.44005.62005.33005.60005.6000397,200
Jul 8, 20245.58005.63005.43005.43005.4300275,100
Jul 5, 20245.30005.66005.30005.58005.5800438,200
Jul 4, 20245.20005.35005.14005.35005.3500555,900
Jul 3, 20245.08005.29005.08005.21005.2100329,800
Jul 2, 20245.06005.18005.04005.08005.0800220,700
Jul 1, 20245.08005.20004.99005.12005.1200335,200
Jun 28, 20245.20005.21005.08005.09005.0900178,800
Jun 27, 20245.06005.24005.05005.24005.2400253,800
Jun 26, 20245.13005.20005.07005.10005.1000259,400
Jun 25, 20245.16005.33005.13005.21005.2100615,200
Jun 24, 20245.11005.28005.02005.24005.2400431,500
Jun 21, 20244.96005.16004.93005.16005.1600455,500
Jun 20, 20244.96005.10004.86005.02005.0200556,300
Jun 19, 20244.87004.97004.74004.97004.9700294,500
Jun 18, 20244.63004.88004.58004.83004.8300390,600
Jun 17, 20244.80004.80004.57004.57004.5700334,000
Jun 14, 20244.70004.81004.68004.77004.7700272,200
Jun 13, 20244.73004.83004.64004.73004.7300583,100
Jun 12, 20244.96004.96004.74004.77004.7700291,600
Jun 11, 20244.83004.97004.78004.91004.9100409,600
Jun 10, 20244.51004.93004.36004.84004.84001,342,700
Jun 7, 20244.49004.52004.40004.40004.4000395,900
Jun 6, 20244.49004.56004.39004.52004.52001,071,000
Jun 5, 20244.52004.59004.42004.46004.4600235,800
Jun 4, 20244.65004.66004.38004.52004.52001,248,200
Jun 3, 20244.67004.71004.48004.65004.6500689,000
May 31, 20244.66004.66004.54004.57004.5700334,400
May 29, 20244.64004.70004.60004.62004.6200342,100
May 28, 20244.99004.99004.65004.65004.6500665,300
May 27, 20244.82004.90004.74004.90004.9000159,100
May 24, 20244.91004.94004.76004.78004.7800278,700
May 23, 20244.84004.96004.67004.91004.9100556,700
May 22, 20245.09005.10004.75004.78004.78001,104,300
May 21, 20245.12005.19005.07005.08005.0800271,900
May 20, 20245.05005.19005.01005.18005.1800289,600
May 17, 20245.06005.08005.02005.03005.030089,200
May 16, 20245.07005.09004.98005.04005.0400411,300
May 15, 20245.07005.22005.02005.03005.0300339,500
May 14, 20245.01005.29004.99005.09005.0900632,800
May 13, 20245.06005.10004.93005.04005.0400535,800
May 10, 20245.20005.20004.92004.99004.9900432,900
May 9, 20245.12005.18004.78005.18005.18001,084,700
May 8, 20245.22005.26005.06005.13005.1300529,100
May 7, 20245.29005.37005.23005.26005.2600204,800
May 6, 20245.37005.43005.28005.29005.2900343,200
May 3, 20245.29005.46005.29005.39005.3900437,500
May 2, 20245.28005.28005.05005.18005.1800353,300
Apr 30, 20245.38005.38005.10005.14005.1400397,300
Apr 29, 20245.35005.49005.25005.37005.3700809,200