HBR Realty Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 8.500 | 8.500 | 8.500 | 8.500 | 6.274 | 5,400 |
| 2021-12-20 | 8.400 | 8.600 | 8.400 | 8.500 | 6.274 | 19,300 |
| 2021-12-17 | 8.550 | 8.600 | 8.400 | 8.400 | 6.200 | 41,300 |
| 2021-12-16 | 8.840 | 8.840 | 8.530 | 8.550 | 6.311 | 2,300 |
| 2021-12-15 | 8.990 | 8.990 | 8.410 | 8.500 | 6.274 | 145,500 |
| 2021-12-14 | 8.700 | 8.940 | 8.630 | 8.870 | 6.547 | 3,800 |
| 2021-12-13 | 8.800 | 8.870 | 8.350 | 8.790 | 6.488 | 22,800 |
| 2021-12-10 | 9.140 | 9.140 | 8.700 | 8.700 | 6.422 | 5,600 |
| 2021-12-09 | 8.900 | 8.990 | 8.850 | 8.860 | 6.540 | 20,700 |
| 2021-12-08 | 9.390 | 9.390 | 8.850 | 8.900 | 6.569 | 31,000 |
| 2021-12-07 | 10.300 | 10.300 | 9.200 | 9.200 | 6.791 | 32,500 |
| 2021-12-06 | 9.720 | 10.000 | 9.410 | 10.000 | 7.381 | 16,800 |
| 2021-12-03 | 9.750 | 9.800 | 9.500 | 9.710 | 7.167 | 24,000 |
| 2021-12-02 | 10.000 | 10.040 | 9.500 | 9.950 | 7.344 | 20,200 |
| 2021-12-01 | 10.000 | 10.000 | 9.600 | 9.870 | 7.285 | 1,700 |
| 2021-11-30 | 9.000 | 9.800 | 9.000 | 9.800 | 7.233 | 17,700 |
| 2021-11-29 | 9.590 | 9.590 | 9.120 | 9.120 | 6.732 | 35,400 |
| 2021-11-26 | 9.980 | 9.980 | 9.250 | 9.590 | 7.078 | 7,400 |
| 2021-11-25 | 10.020 | 10.200 | 9.740 | 9.740 | 7.189 | 10,000 |
| 2021-11-24 | 10.020 | 10.200 | 9.750 | 10.000 | 7.381 | 38,800 |
| 2021-11-23 | 10.110 | 10.110 | 9.990 | 10.000 | 7.381 | 5,400 |
| 2021-11-22 | 10.350 | 11.000 | 9.820 | 10.000 | 7.381 | 7,500 |
| 2021-11-19 | 10.990 | 10.990 | 10.350 | 10.350 | 7.639 | 11,400 |
| 2021-11-18 | 11.190 | 11.190 | 10.480 | 11.000 | 8.119 | 5,200 |
| 2021-11-17 | 10.800 | 11.000 | 10.410 | 11.000 | 8.119 | 45,000 |
| 2021-11-16 | 11.010 | 11.010 | 10.800 | 10.800 | 7.972 | 500 |
| 2021-11-12 | 11.400 | 11.500 | 11.000 | 11.000 | 8.119 | 1,200 |
| 2021-11-11 | 11.350 | 11.680 | 11.020 | 11.250 | 8.304 | 25,000 |
| 2021-11-10 | 11.400 | 11.870 | 11.320 | 11.490 | 8.481 | 37,200 |
| 2021-11-09 | 11.300 | 11.800 | 11.300 | 11.400 | 8.414 | 7,000 |
| 2021-11-08 | 11.800 | 12.000 | 11.620 | 11.650 | 8.599 | 11,700 |
| 2021-11-05 | 12.500 | 12.500 | 12.100 | 12.390 | 9.145 | 4,900 |
| 2021-11-03 | 11.970 | 12.500 | 11.970 | 12.500 | 9.226 | 4,600 |
| 2021-11-01 | 11.620 | 11.970 | 11.610 | 11.970 | 8.835 | 18,900 |
| 2021-10-29 | 11.950 | 11.950 | 11.350 | 11.600 | 8.562 | 27,300 |
| 2021-10-28 | 11.500 | 12.150 | 11.200 | 12.150 | 8.968 | 5,500 |
| 2021-10-27 | 11.750 | 11.900 | 11.750 | 11.800 | 8.710 | 47,600 |
| 2021-10-26 | 11.940 | 11.940 | 11.930 | 11.930 | 8.806 | 28,400 |
| 2021-10-25 | 12.220 | 12.350 | 11.800 | 11.800 | 8.710 | 6,800 |
| 2021-10-22 | 13.000 | 13.000 | 12.000 | 12.200 | 9.005 | 15,400 |
← NewerPage 21 of 21 · 1,240 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-30 | 1.1654 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.