HBR Realty Empreendimentos Imobiliarios SA (HBRE3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 5.62 | 0.27 | 5.05 | 5.35 | 5.65 | 5.35 | 1908 |
| 1720128540 | 5.35 | 0.11 | 2.10 | 5.21 | 5.35 | 5.12 | 1195 |
| 1720042200 | 5.24 | 0.1 | 1.95 | 5.14 | 5.29 | 5.14 | 905 |
| 1719955800 | 5.14 | 0 | 0.00 | 5.18 | 5.18 | 5.04 | 842 |
| 1719869400 | 5.14 | 0.05 | 0.98 | 5.03 | 5.19 | 5 | 1146 |
| 1719610200 | 5.09 | -0.11 | -2.12 | 5.2 | 5.2 | 5.09 | 934 |
| 1719523800 | 5.2 | 0.04 | 0.78 | 5.07 | 5.2 | 5.0599999 | 347 |
| 1719437400 | 5.16 | -0.04 | -0.77 | 5.21 | 5.21 | 5.08 | 827 |
| 1719351000 | 5.2 | 0 | 0.00 | 5.25 | 5.32 | 5.16 | 1020 |
| 1719264600 | 5.2 | 0.08 | 1.56 | 4.99 | 5.29 | 4.99 | 1401 |
| 1719005400 | 5.12 | 0.11 | 2.20 | 4.9 | 5.16 | 4.9 | 1085 |
| 1718918940 | 5.01 | 0.08 | 1.62 | 5 | 5.0599999 | 4.86 | 1034 |
| 1718832540 | 4.93 | 0.12 | 2.49 | 4.89 | 4.94 | 4.7699999 | 1018 |
| 1718746200 | 4.8099999 | 0.18 | 3.89 | 4.66 | 4.86 | 4.64 | 1216 |
| 1718659800 | 4.63 | -0.13 | -2.73 | 4.76 | 4.76 | 4.59 | 552 |
| 1718400600 | 4.76 | -0.06 | -1.24 | 4.65 | 4.79 | 4.65 | 551 |
| 1718314200 | 4.82 | 0.1 | 2.12 | 4.72 | 4.82 | 4.67 | 734 |
| 1718227800 | 4.72 | -0.14 | -2.88 | 4.76 | 4.92 | 4.72 | 755 |
| 1718141400 | 4.86 | 0 | 0.00 | 4.84 | 4.97 | 4.7699999 | 819 |
| 1718055000 | 4.86 | 0.45 | 10.20 | 4.46 | 4.93 | 4.37 | 2118 |
| 1717795800 | 4.41 | -0.08 | -1.78 | 4.43 | 4.51 | 4.41 | 1976 |
| 1717709400 | 4.49 | -0.03 | -0.66 | 4.41 | 4.5599999 | 4.4 | 1674 |
| 1717622940 | 4.5199999 | -0.03 | -0.66 | 4.5 | 4.58 | 4.42 | 599 |
| 1717536600 | 4.55 | -0.13 | -2.78 | 4.7 | 4.7 | 4.39 | 1122 |
| 1717450200 | 4.68 | 0.09 | 1.96 | 4.6 | 4.7 | 4.5 | 1597 |
| 1717191000 | 4.59 | -0.11 | -2.34 | 4.62 | 4.65 | 4.54 | 1103 |
| 1717018140 | 4.7 | 0.05 | 1.08 | 4.64 | 4.7 | 4.61 | 1131 |
| 1716931740 | 4.65 | -0.24 | -4.91 | 4.9 | 4.97 | 4.65 | 744 |
| 1716845340 | 4.89 | 0.17 | 3.60 | 4.8099999 | 4.89 | 4.74 | 763 |
| 1716586200 | 4.72 | -0.18 | -3.67 | 4.9 | 4.92 | 4.72 | 517 |
| 1716499800 | 4.9 | 0.12 | 2.51 | 4.78 | 4.94 | 4.69 | 1271 |
| 1716413340 | 4.78 | -0.22 | -4.40 | 5.08 | 5.08 | 4.75 | 1308 |
| 1716327000 | 5 | -0.1 | -1.96 | 5 | 5.17 | 4.95 | 655 |
| 1716240600 | 5.1 | 0.11 | 2.20 | 4.97 | 5.19 | 4.97 | 376 |
| 1715981400 | 4.99 | -0.15 | -2.92 | 5.05 | 5.12 | 4.99 | 378 |
| 1715895000 | 5.14 | 0.09 | 1.78 | 5.05 | 5.14 | 5 | 509 |
| 1715808600 | 5.05 | -0.09 | -1.75 | 5.14 | 5.2 | 5.0199999 | 738 |
| 1715722200 | 5.14 | 0.09 | 1.78 | 5.05 | 5.28 | 5.04 | 755 |
| 1715635800 | 5.05 | 0.06 | 1.20 | 5 | 5.15 | 4.95 | 803 |
| 1715376600 | 4.99 | -0.21 | -4.04 | 5.2 | 5.33 | 4.94 | 937 |
| 1715290140 | 5.2 | 0.07 | 1.36 | 5.09 | 5.2 | 4.85 | 2041 |
| 1715203800 | 5.13 | -0.09 | -1.72 | 5.21 | 5.22 | 5.09 | 1234 |
| 1715117400 | 5.22 | -0.03 | -0.57 | 5.38 | 5.38 | 5.22 | 503 |
| 1715031000 | 5.25 | -0.32 | -5.75 | 5.39 | 5.47 | 5.25 | 1572 |
| 1714771800 | 5.57 | 0.31 | 5.89 | 5.3 | 5.57 | 5.3 | 1479 |
| 1714685400 | 5.26 | -0.01 | -0.19 | 5.28 | 5.3 | 5.13 | 590 |
| 1714512600 | 5.2699999 | 0.06 | 1.15 | 5.37 | 5.37 | 5.12 | 1294 |
| 1714426200 | 5.21 | -0.32 | -5.79 | 5.53 | 5.53 | 5.21 | 1549 |
| 1714167000 | 5.53 | 0.33 | 6.35 | 5.35 | 5.53 | 5.2699999 | 2111 |
| 1714080540 | 5.2 | -0.07 | -1.33 | 5.2699999 | 5.3099999 | 5.2 | 634 |
| 1713994200 | 5.2699999 | 0.02 | 0.38 | 5.33 | 5.35 | 5.16 | 876 |
| 1713907800 | 5.25 | 0.11 | 2.14 | 5.0599999 | 5.35 | 5.0599999 | 884 |
| 1713821340 | 5.14 | -0.11 | -2.10 | 5.23 | 5.4 | 5.12 | 1250 |
| 1713562200 | 5.25 | 0.03 | 0.57 | 5.17 | 5.34 | 5.16 | 829 |
| 1713475800 | 5.22 | -0.08 | -1.51 | 5.25 | 5.33 | 5.15 | 844 |
| 1713389400 | 5.3 | 0.07 | 1.34 | 5.28 | 5.3 | 5.12 | 1424 |
| 1713302940 | 5.23 | -0.45 | -7.92 | 5.38 | 5.4 | 5.19 | 1377 |
| 1713216600 | 5.68 | -0.01 | -0.18 | 5.71 | 5.71 | 5.42 | 7960 |
| 1712957400 | 5.69 | -0.46 | -7.48 | 5.92 | 5.95 | 5.57 | 2023 |
| 1712870940 | 6.15 | 0.5 | 8.85 | 5.8099999 | 6.15 | 5.65 | 1288 |
| 1712784540 | 5.65 | -0.44 | -7.22 | 5.95 | 6.13 | 5.65 | 1386 |
| 1712698140 | 6.09 | -0.02 | -0.33 | 6.07 | 6.13 | 5.95 | 749 |
| 1712611740 | 6.11 | 0.01 | 0.16 | 6.14 | 6.16 | 5.99 | 1571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
