HBR Realty Empreendimentos Imobiliarios SA (HBRE3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 3.33333333333 | 3 | 3.15 | 2.94 | 196980 | 3.07640471 | CS |
| 4 | 0.07 | 2.3102310231 | 3.03 | 3.2 | 2.77 | 384783 | 3.01005616 | CS |
| 12 | -1.38 | -30.8035714286 | 4.48 | 4.91 | 2.77 | 610085 | 3.72963223 | CS |
| 26 | -2.49 | -44.5438282648 | 5.59 | 5.62 | 2.77 | 492040 | 4.24800487 | CS |
| 52 | -1.78 | -36.4754098361 | 4.88 | 6.95 | 2.77 | 547228 | 4.9084654 | CS |
| 156 | -4.78 | -60.6598984772 | 7.88 | 8.5 | 2.77 | 318653 | 5.09590218 | CS |
| 260 | -16.59 | -84.2559674962 | 19.69 | 19.99 | 2.77 | 264003 | 6.05716429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 3.02 | -0.05 | -1.63 | 3.08 | 3.1 | 3.02 | 115700 |
| 1737667740 | 3.07 | -0.04 | -1.29 | 3.11 | 3.11 | 3.0299999 | 168700 |
| 1737581400 | 3.11 | 0.03 | 0.97 | 3.09 | 3.15 | 3.07 | 169600 |
| 1737495000 | 3.08 | 0 | 0.00 | 3.06 | 3.1 | 3.04 | 171300 |
| 1737408600 | 3.08 | 0.08 | 2.67 | 3 | 3.13 | 2.94 | 359600 |
| 1737149400 | 3 | -0.08 | -2.60 | 3.09 | 3.12 | 2.99 | 294500 |
| 1737062940 | 3.08 | -0.01 | -0.32 | 3.08 | 3.13 | 3.06 | 386200 |
| 1736976540 | 3.09 | 0.12 | 4.04 | 2.99 | 3.17 | 2.99 | 612700 |
| 1736890140 | 2.97 | 0.14 | 4.95 | 2.84 | 3.05 | 2.84 | 698700 |
| 1736803740 | 2.83 | -0.05 | -1.74 | 2.88 | 2.9 | 2.77 | 508000 |
| 1736544540 | 2.88 | -0.05 | -1.71 | 2.95 | 2.95 | 2.88 | 196600 |
| 1736458140 | 2.93 | 0.01 | 0.34 | 2.9 | 2.97 | 2.88 | 151400 |
| 1736371740 | 2.92 | -0.13 | -4.26 | 3.05 | 3.05 | 2.91 | 233600 |
| 1736285400 | 3.05 | 0.01 | 0.33 | 3.08 | 3.12 | 3.0299999 | 148500 |
| 1736198940 | 3.04 | 0.07 | 2.36 | 3.02 | 3.09 | 2.98 | 246200 |
| 1735939740 | 2.97 | -0.14 | -4.50 | 3.04 | 3.07 | 2.93 | 770800 |
| 1735853400 | 3.11 | 0.13 | 4.36 | 2.92 | 3.2 | 2.87 | 833000 |
| 1735594200 | 2.98 | -0.02 | -0.67 | 3.0299999 | 3.04 | 2.87 | 861000 |
| 1735334940 | 3 | 0.07 | 2.39 | 2.94 | 3.06 | 2.94 | 430300 |
| 1735248540 | 2.93 | -0.01 | -0.34 | 3 | 3 | 2.88 | 743600 |
| 1734989340 | 2.94 | -0.25 | -7.84 | 3.16 | 3.16 | 2.93 | 662000 |
| 1734730200 | 3.19 | 0.13 | 4.25 | 3.0299999 | 3.2 | 3.0299999 | 585500 |
| 1734643800 | 3.06 | 0.18 | 6.25 | 2.91 | 3.09 | 2.87 | 666900 |
| 1734557400 | 2.88 | -0.32 | -10.00 | 3.2 | 3.2 | 2.88 | 944200 |
| 1734470940 | 3.2 | -0.1 | -3.03 | 3.33 | 3.33 | 3.15 | 1423200 |
| 1734384540 | 3.3 | -0.15 | -4.35 | 3.47 | 3.47 | 3.3 | 594900 |
| 1734125340 | 3.45 | -0.08 | -2.27 | 3.52 | 3.6 | 3.45 | 397700 |
| 1734039000 | 3.53 | -0.37 | -9.49 | 3.86 | 3.86 | 3.45 | 1233300 |
| 1733952540 | 3.9 | 0.06 | 1.56 | 3.88 | 4.08 | 3.82 | 762500 |
| 1733866140 | 3.84 | 0.15 | 4.07 | 3.74 | 3.85 | 3.7 | 383400 |
| 1733779740 | 3.69 | -0.12 | -3.15 | 3.81 | 3.92 | 3.69 | 460400 |
| 1733520600 | 3.81 | -0.18 | -4.51 | 4.01 | 4.01 | 3.77 | 577700 |
| 1733434200 | 3.99 | 0.25 | 6.68 | 3.89 | 4.05 | 3.88 | 780000 |
| 1733347800 | 3.74 | -0.1 | -2.60 | 3.85 | 3.88 | 3.72 | 385300 |
| 1733261340 | 3.84 | -0.13 | -3.27 | 3.98 | 4.0599999 | 3.84 | 633100 |
| 1733174940 | 3.97 | -0.1 | -2.46 | 4.1 | 4.1 | 3.95 | 603300 |
| 1732915740 | 4.07 | 0.02 | 0.49 | 4.08 | 4.12 | 3.9 | 869200 |
| 1732829400 | 4.05 | -0.48 | -10.60 | 4.54 | 4.5599999 | 4.05 | 1040600 |
| 1732743000 | 4.53 | -0.19 | -4.03 | 4.72 | 4.91 | 4.53 | 1559600 |
| 1732656600 | 4.72 | 0.34 | 7.76 | 4.41 | 4.75 | 4.37 | 1326700 |
| 1732570140 | 4.38 | 0.13 | 3.06 | 4.25 | 4.44 | 4.24 | 600100 |
| 1732310940 | 4.25 | 0.11 | 2.66 | 4.18 | 4.25 | 4.14 | 444300 |
| 1732224600 | 4.14 | -0.13 | -3.04 | 4.19 | 4.21 | 4.09 | 775800 |
| 1732051800 | 4.2699999 | 0.09 | 2.15 | 4.18 | 4.2699999 | 4.13 | 377400 |
| 1731965340 | 4.18 | -0.08 | -1.88 | 4.35 | 4.35 | 4.13 | 674900 |
| 1731619800 | 4.26 | 0.02 | 0.47 | 4.26 | 4.29 | 4.18 | 738000 |
| 1731533400 | 4.24 | -0.06 | -1.40 | 4.33 | 4.33 | 4.16 | 692300 |
| 1731446940 | 4.3 | -0.08 | -1.83 | 4.4 | 4.43 | 4.24 | 668600 |
| 1731360540 | 4.38 | -0.03 | -0.68 | 4.41 | 4.46 | 4.33 | 664700 |
| 1731101400 | 4.41 | -0.04 | -0.90 | 4.43 | 4.45 | 4.21 | 1149000 |
| 1731014940 | 4.45 | -0.2 | -4.30 | 4.63 | 4.65 | 4.34 | 1000400 |
| 1730928600 | 4.65 | 0.05 | 1.09 | 4.59 | 4.65 | 4.5 | 409200 |
| 1730842200 | 4.6 | 0.03 | 0.66 | 4.59 | 4.61 | 4.5199999 | 292400 |
| 1730755800 | 4.57 | 0.19 | 4.34 | 4.48 | 4.58 | 4.37 | 468000 |
| 1730496600 | 4.38 | -0.14 | -3.10 | 4.54 | 4.6 | 4.36 | 519200 |
| 1730410200 | 4.5199999 | -0.12 | -2.59 | 4.66 | 4.67 | 4.43 | 1026100 |
| 1730323800 | 4.64 | 0.06 | 1.31 | 4.57 | 4.69 | 4.53 | 388800 |
| 1730237340 | 4.58 | -0.15 | -3.17 | 4.73 | 4.76 | 4.55 | 475300 |
| 1730151000 | 4.73 | 0.13 | 2.83 | 4.58 | 4.75 | 4.58 | 503800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
