HBR Realty Empreendimentos Imobiliários S.A. (BVMF:HBRE3)
Brazil
· Delayed Price · Currency is BRL 4.200
-0.460 (-9.87%)
At close: Dec 5, 2025
BVMF:HBRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.54 | 4.67 | 4.51 | 4.66 | 4.66 | 2.42% | 482,200 |
| Dec 3, 2025 | 4.64 | 4.68 | 4.48 | 4.55 | 4.55 | -1.73% | 449,400 |
| Dec 2, 2025 | 4.53 | 4.72 | 4.53 | 4.63 | 4.63 | 1.54% | 403,500 |
| Dec 1, 2025 | 4.58 | 4.70 | 4.48 | 4.56 | 4.56 | -0.87% | 353,000 |
| Nov 28, 2025 | 4.46 | 4.62 | 4.31 | 4.60 | 4.60 | 4.31% | 323,700 |
| Nov 27, 2025 | 4.57 | 4.58 | 4.37 | 4.41 | 4.41 | -3.08% | 344,900 |
| Nov 26, 2025 | 4.38 | 4.55 | 4.35 | 4.55 | 4.55 | 3.64% | 406,400 |
| Nov 25, 2025 | 4.34 | 4.39 | 4.26 | 4.39 | 4.39 | 1.86% | 96,700 |
| Nov 24, 2025 | 4.25 | 4.43 | 4.25 | 4.31 | 4.31 | 1.41% | 331,100 |
| Nov 21, 2025 | 4.08 | 4.25 | 4.02 | 4.25 | 4.25 | 3.91% | 503,800 |
| Nov 19, 2025 | 4.00 | 4.11 | 3.97 | 4.09 | 4.09 | 0.99% | 288,000 |
| Nov 18, 2025 | 3.82 | 4.15 | 3.78 | 4.05 | 4.05 | 5.47% | 428,600 |
| Nov 17, 2025 | 3.99 | 4.01 | 3.84 | 3.84 | 3.84 | -3.03% | 227,300 |
| Nov 14, 2025 | 3.94 | 3.99 | 3.87 | 3.96 | 3.96 | 0.51% | 126,500 |
| Nov 13, 2025 | 4.14 | 4.14 | 3.92 | 3.94 | 3.94 | -4.14% | 255,600 |
| Nov 12, 2025 | 4.17 | 4.22 | 4.07 | 4.11 | 4.11 | -0.48% | 435,300 |
| Nov 11, 2025 | 4.19 | 4.30 | 4.11 | 4.13 | 4.13 | -0.72% | 334,600 |
| Nov 10, 2025 | 4.17 | 4.33 | 4.14 | 4.16 | 4.16 | -0.24% | 395,100 |
| Nov 7, 2025 | 4.43 | 4.50 | 4.17 | 4.17 | 4.17 | -6.92% | 845,400 |
| Nov 6, 2025 | 4.65 | 4.65 | 4.45 | 4.48 | 4.48 | -3.66% | 337,100 |
| Nov 5, 2025 | 4.52 | 4.69 | 4.44 | 4.65 | 4.65 | 2.65% | 156,300 |
| Nov 4, 2025 | 4.65 | 4.67 | 4.52 | 4.53 | 4.53 | -3.21% | 172,700 |
| Nov 3, 2025 | 4.74 | 4.74 | 4.49 | 4.68 | 4.68 | - | 385,900 |
| Oct 31, 2025 | 4.54 | 4.69 | 4.51 | 4.68 | 4.68 | 4.70% | 360,000 |
| Oct 30, 2025 | 4.46 | 4.58 | 4.46 | 4.47 | 4.47 | -0.67% | 165,400 |
| Oct 29, 2025 | 4.44 | 4.57 | 4.40 | 4.50 | 4.50 | 1.58% | 759,000 |
| Oct 28, 2025 | 4.47 | 4.48 | 4.33 | 4.43 | 4.43 | -0.89% | 228,600 |
| Oct 27, 2025 | 4.44 | 4.57 | 4.44 | 4.47 | 4.47 | 1.13% | 256,900 |
| Oct 24, 2025 | 4.32 | 4.45 | 4.30 | 4.42 | 4.42 | 2.79% | 343,100 |
| Oct 23, 2025 | 4.25 | 4.30 | 4.21 | 4.30 | 4.30 | 0.94% | 222,900 |
| Oct 22, 2025 | 4.18 | 4.26 | 4.15 | 4.26 | 4.26 | 2.40% | 250,700 |
| Oct 21, 2025 | 4.24 | 4.27 | 4.10 | 4.16 | 4.16 | -0.72% | 348,000 |
| Oct 20, 2025 | 4.18 | 4.21 | 4.08 | 4.19 | 4.19 | 0.48% | 300,900 |
| Oct 17, 2025 | 4.20 | 4.20 | 4.11 | 4.17 | 4.17 | -0.24% | 157,300 |
| Oct 16, 2025 | 4.17 | 4.24 | 4.15 | 4.18 | 4.18 | -1.65% | 102,100 |
| Oct 15, 2025 | 4.05 | 4.26 | 4.05 | 4.25 | 4.25 | 3.41% | 273,300 |
| Oct 14, 2025 | 4.10 | 4.12 | 3.99 | 4.11 | 4.11 | 0.49% | 406,500 |
| Oct 13, 2025 | 4.32 | 4.32 | 4.09 | 4.09 | 4.09 | -3.76% | 495,900 |
| Oct 10, 2025 | 4.43 | 4.48 | 4.15 | 4.25 | 4.25 | -4.49% | 476,800 |
| Oct 9, 2025 | 4.39 | 4.51 | 4.38 | 4.45 | 4.45 | 1.14% | 296,500 |
| Oct 8, 2025 | 4.43 | 4.49 | 4.34 | 4.40 | 4.40 | -1.12% | 428,100 |
| Oct 7, 2025 | 4.52 | 4.60 | 4.30 | 4.45 | 4.45 | -1.98% | 708,800 |
| Oct 6, 2025 | 4.68 | 4.75 | 4.53 | 4.54 | 4.54 | -2.78% | 523,200 |
| Oct 3, 2025 | 4.65 | 4.71 | 4.61 | 4.67 | 4.67 | 0.21% | 870,300 |
| Oct 2, 2025 | 4.75 | 4.75 | 4.53 | 4.66 | 4.66 | -1.27% | 522,300 |
| Oct 1, 2025 | 4.90 | 4.94 | 4.60 | 4.72 | 4.72 | 0.43% | 2,817,000 |
| Sep 30, 2025 | 4.61 | 4.72 | 4.48 | 4.70 | 4.70 | 1.29% | 679,100 |
| Sep 29, 2025 | 4.76 | 4.84 | 4.60 | 4.64 | 4.64 | -2.93% | 460,100 |
| Sep 26, 2025 | 4.76 | 4.79 | 4.67 | 4.78 | 4.78 | 1.49% | 251,500 |
| Sep 25, 2025 | 4.86 | 4.86 | 4.71 | 4.71 | 4.71 | -3.68% | 308,500 |
| Sep 24, 2025 | 4.89 | 4.95 | 4.85 | 4.89 | 4.89 | - | 378,300 |
| Sep 23, 2025 | 4.93 | 4.95 | 4.80 | 4.89 | 4.89 | 1.03% | 376,100 |
| 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% | 771,200 |
| Sep 17, 2025 | 4.90 | 4.97 | 4.75 | 4.75 | 4.75 | -2.06% | 791,000 |
| Sep 16, 2025 | 4.98 | 5.08 | 4.76 | 4.85 | 4.85 | -2.41% | 590,900 |
| Sep 15, 2025 | 5.10 | 5.13 | 4.91 | 4.97 | 4.97 | -2.36% | 550,200 |
| Sep 12, 2025 | 5.44 | 5.49 | 5.02 | 5.09 | 5.09 | 10.65% | 2,193,300 |
| Sep 11, 2025 | 4.36 | 4.60 | 4.36 | 4.60 | 4.60 | 4.31% | 230,900 |
| Sep 10, 2025 | 4.38 | 4.50 | 4.33 | 4.41 | 4.41 | 1.15% | 237,200 |
| 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% | 421,300 |
| Sep 5, 2025 | 4.54 | 4.59 | 4.39 | 4.40 | 4.40 | -0.90% | 212,800 |
| 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% | 240,500 |
| 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% | 420,800 |
| Aug 28, 2025 | 4.54 | 4.65 | 4.45 | 4.59 | 4.59 | 2.00% | 404,100 |
| 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% | 249,100 |
| Aug 25, 2025 | 4.20 | 4.29 | 4.17 | 4.27 | 4.27 | 1.91% | 199,500 |
| 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% | 398,100 |
| 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% | 198,700 |
| Aug 5, 2025 | 3.43 | 3.45 | 3.37 | 3.43 | 3.43 | 1.18% | 75,800 |
| 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 | - | 432,800 |
| 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% | 381,300 |
| Jul 28, 2025 | 3.33 | 3.45 | 3.19 | 3.28 | 3.28 | -0.91% | 630,900 |
| Jul 25, 2025 | 3.07 | 3.31 | 3.04 | 3.31 | 3.31 | 8.52% | 508,400 |
| Jul 24, 2025 | 3.05 | 3.07 | 3.02 | 3.05 | 3.05 | - | 97,100 |
| Jul 23, 2025 | 2.94 | 3.10 | 2.94 | 3.05 | 3.05 | 3.74% | 344,500 |
| Jul 22, 2025 | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | 0.68% | 268,200 |
| Jul 21, 2025 | 3.00 | 3.03 | 2.90 | 2.92 | 2.92 | -2.99% | 695,200 |
| Jul 18, 2025 | 3.09 | 3.09 | 3.01 | 3.01 | 3.01 | -2.90% | 209,100 |
| Jul 17, 2025 | 3.09 | 3.11 | 3.05 | 3.10 | 3.10 | 1.31% | 126,400 |