HBR Realty Empreendimentos Imobiliários S.A. (BVMF:HBRE3)
Brazil
· Delayed Price · Currency is BRL 3.270
+0.030 (0.93%)
At close: Apr 28, 2026
BVMF:HBRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 569,500 |
| 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 |
| Mar 12, 2026 | 3.00 | 3.00 | 2.81 | 2.87 | 2.87 | -4.33% | 719,200 |
| Mar 11, 2026 | 3.02 | 3.10 | 2.98 | 3.00 | 3.00 | -1.32% | 255,900 |
| Mar 10, 2026 | 2.90 | 3.12 | 2.89 | 3.04 | 3.04 | 4.83% | 1,073,400 |
| Mar 9, 2026 | 2.85 | 2.90 | 2.75 | 2.90 | 2.90 | 0.69% | 533,900 |
| Mar 6, 2026 | 3.01 | 3.03 | 2.78 | 2.88 | 2.88 | -2.37% | 1,418,800 |
| Mar 5, 2026 | 3.01 | 3.04 | 2.89 | 2.95 | 2.95 | -2.64% | 551,500 |
| Mar 4, 2026 | 3.04 | 3.07 | 3.00 | 3.03 | 3.03 | 1.34% | 802,700 |
| Mar 3, 2026 | 3.12 | 3.14 | 2.99 | 2.99 | 2.99 | -6.56% | 955,400 |
| Mar 2, 2026 | 3.29 | 3.31 | 3.10 | 3.20 | 3.20 | -3.32% | 3,105,100 |
| Feb 27, 2026 | 3.37 | 3.38 | 3.25 | 3.31 | 3.31 | -2.36% | 2,716,000 |
| Feb 26, 2026 | 3.44 | 3.49 | 3.35 | 3.39 | 3.39 | -1.45% | 632,000 |
| Feb 25, 2026 | 3.53 | 3.54 | 3.42 | 3.44 | 3.44 | -1.71% | 1,573,600 |
| Feb 24, 2026 | 3.59 | 3.59 | 3.43 | 3.50 | 3.50 | -1.96% | 1,378,900 |
| Feb 23, 2026 | 3.59 | 3.64 | 3.45 | 3.57 | 3.57 | -0.83% | 1,893,200 |
| Feb 20, 2026 | 3.55 | 3.62 | 3.45 | 3.60 | 3.60 | 1.69% | 660,300 |
| Feb 19, 2026 | 3.53 | 3.55 | 3.44 | 3.54 | 3.54 | 0.85% | 362,800 |
| Feb 18, 2026 | 3.50 | 3.56 | 3.45 | 3.51 | 3.51 | 0.29% | 875,300 |
| Feb 13, 2026 | 3.36 | 3.50 | 3.34 | 3.50 | 3.50 | 3.24% | 942,200 |
| Feb 12, 2026 | 3.47 | 3.49 | 3.36 | 3.39 | 3.39 | -2.87% | 1,232,800 |
| Feb 11, 2026 | 3.51 | 3.53 | 3.43 | 3.49 | 3.49 | 0.58% | 783,800 |
| Feb 10, 2026 | 3.54 | 3.55 | 3.47 | 3.47 | 3.47 | -1.98% | 290,900 |
| Feb 9, 2026 | 3.49 | 3.56 | 3.44 | 3.54 | 3.54 | 1.43% | 841,800 |
| Feb 6, 2026 | 3.46 | 3.52 | 3.35 | 3.49 | 3.49 | - | 1,788,600 |
| Feb 5, 2026 | 3.42 | 3.55 | 3.37 | 3.49 | 3.49 | 2.05% | 855,400 |
| Feb 4, 2026 | 3.62 | 3.62 | 3.38 | 3.42 | 3.42 | -5.26% | 1,083,400 |
| Feb 3, 2026 | 3.55 | 3.65 | 3.51 | 3.61 | 3.61 | 2.85% | 1,023,100 |
| Feb 2, 2026 | 3.49 | 3.55 | 3.45 | 3.51 | 3.51 | 0.57% | 613,100 |
| Jan 30, 2026 | 3.46 | 3.58 | 3.40 | 3.49 | 3.49 | 1.75% | 811,500 |
| Jan 29, 2026 | 3.53 | 3.55 | 3.34 | 3.43 | 3.43 | -2.28% | 622,000 |
| Jan 28, 2026 | 3.50 | 3.55 | 3.44 | 3.51 | 3.51 | 1.45% | 470,000 |
| Jan 27, 2026 | 3.47 | 3.55 | 3.43 | 3.46 | 3.46 | 0.87% | 364,600 |
| Jan 26, 2026 | 3.46 | 3.46 | 3.35 | 3.43 | 3.43 | -0.29% | 429,800 |
| Jan 23, 2026 | 3.49 | 3.49 | 3.39 | 3.44 | 3.44 | -1.43% | 375,500 |
| Jan 22, 2026 | 3.50 | 3.56 | 3.46 | 3.49 | 3.49 | 0.29% | 467,000 |
| Jan 21, 2026 | 3.50 | 3.54 | 3.45 | 3.48 | 3.48 | 0.29% | 259,600 |
| Jan 20, 2026 | 3.59 | 3.59 | 3.47 | 3.47 | 3.47 | -3.34% | 257,300 |
| Jan 19, 2026 | 3.51 | 3.61 | 3.50 | 3.59 | 3.59 | 1.13% | 162,300 |
| Jan 16, 2026 | 3.67 | 3.68 | 3.52 | 3.55 | 3.55 | -2.74% | 260,500 |
| Jan 15, 2026 | 3.75 | 3.79 | 3.65 | 3.65 | 3.65 | -2.93% | 338,300 |
| Jan 14, 2026 | 3.76 | 3.76 | 3.69 | 3.76 | 3.76 | 1.35% | 178,400 |
| Jan 13, 2026 | 3.80 | 3.81 | 3.70 | 3.71 | 3.71 | -4.13% | 335,700 |
| Jan 12, 2026 | 3.82 | 3.87 | 3.77 | 3.87 | 3.87 | 0.52% | 254,400 |
| Jan 9, 2026 | 3.86 | 3.86 | 3.78 | 3.85 | 3.85 | 0.26% | 226,200 |
| Jan 8, 2026 | 3.69 | 3.88 | 3.69 | 3.84 | 3.84 | 4.92% | 490,100 |
| Jan 7, 2026 | 3.58 | 3.73 | 3.58 | 3.66 | 3.66 | 1.39% | 376,000 |
| Jan 6, 2026 | 3.63 | 3.65 | 3.57 | 3.61 | 3.61 | - | 374,900 |
| Jan 5, 2026 | 3.50 | 3.64 | 3.40 | 3.61 | 3.61 | 2.27% | 733,300 |
| Jan 2, 2026 | 3.49 | 3.65 | 3.40 | 3.53 | 3.53 | -23.43% | 1,553,400 |
| Dec 30, 2025 | 4.50 | 4.79 | 4.48 | 4.61 | 3.44 | 3.60% | 1,006,400 |
| Dec 29, 2025 | 4.50 | 4.52 | 4.40 | 4.45 | 3.33 | -1.77% | 407,600 |
| Dec 26, 2025 | 4.37 | 4.58 | 4.35 | 4.53 | 3.38 | 2.49% | 419,800 |
| Dec 23, 2025 | 4.33 | 4.44 | 4.32 | 4.42 | 3.30 | 2.31% | 797,000 |
| Dec 22, 2025 | 4.35 | 4.42 | 4.27 | 4.32 | 3.23 | -0.69% | 589,500 |
| Dec 19, 2025 | 4.36 | 4.38 | 4.28 | 4.35 | 3.25 | 0.23% | 521,100 |
| Dec 18, 2025 | 4.32 | 4.37 | 4.27 | 4.34 | 3.24 | 0.93% | 260,800 |
| Dec 17, 2025 | 4.47 | 4.47 | 4.30 | 4.30 | 3.21 | -2.93% | 289,300 |
| Dec 16, 2025 | 4.60 | 4.64 | 4.40 | 4.43 | 3.31 | -5.34% | 414,100 |
| Dec 15, 2025 | 4.76 | 4.80 | 4.65 | 4.68 | 3.50 | -1.27% | 296,800 |
| Dec 12, 2025 | 4.73 | 4.82 | 4.58 | 4.74 | 3.54 | 1.28% | 584,000 |
| Dec 11, 2025 | 4.66 | 4.75 | 4.62 | 4.68 | 3.50 | 1.74% | 543,800 |
| Dec 10, 2025 | 4.59 | 4.69 | 4.50 | 4.60 | 3.44 | 1.32% | 586,400 |
| Dec 9, 2025 | 4.51 | 4.59 | 4.34 | 4.54 | 3.39 | 5.58% | 1,168,800 |
| Dec 8, 2025 | 4.27 | 4.30 | 4.10 | 4.30 | 3.21 | 2.38% | 356,000 |
| Dec 5, 2025 | 4.75 | 4.75 | 4.05 | 4.20 | 3.14 | -9.87% | 1,184,300 |
| Dec 4, 2025 | 4.54 | 4.67 | 4.51 | 4.66 | 3.48 | 2.42% | 482,200 |
| Dec 3, 2025 | 4.64 | 4.68 | 4.48 | 4.55 | 3.40 | -1.73% | 449,400 |
| Dec 2, 2025 | 4.53 | 4.72 | 4.53 | 4.63 | 3.46 | 1.54% | 403,500 |
| Dec 1, 2025 | 4.58 | 4.70 | 4.48 | 4.56 | 3.41 | -0.87% | 353,000 |
| Nov 28, 2025 | 4.46 | 4.62 | 4.31 | 4.60 | 3.44 | 4.31% | 323,700 |
| Nov 27, 2025 | 4.57 | 4.58 | 4.37 | 4.41 | 3.30 | -3.08% | 344,900 |