HBR Realty Empreendimentos Imobiliarios SA (HBRE3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -6.55172413793 | 2.9 | 2.9 | 2.7 | 396067 | 2.76617236 | CS |
| 4 | -0.55 | -16.8711656442 | 3.26 | 3.33 | 2.7 | 407294 | 2.99446892 | CS |
| 12 | -1.17 | -30.1546391753 | 3.88 | 4.08 | 2.7 | 457726 | 3.08961318 | CS |
| 26 | -2.43 | -47.2762645914 | 5.14 | 5.26 | 2.7 | 509803 | 3.91754105 | CS |
| 52 | -2.93 | -51.9503546099 | 5.64 | 6.95 | 2.7 | 530300 | 4.76011859 | CS |
| 156 | -3.9 | -59.0015128593 | 6.61 | 7.4 | 2.7 | 329771 | 5.00761308 | CS |
| 260 | -16.98 | -86.2366683596 | 19.69 | 19.99 | 2.7 | 266681 | 5.95352163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 2.74 | -0.05 | -1.79 | 2.7799999 | 2.83 | 2.73 | 612200 |
| 1740691740 | 2.79 | -0.01 | -0.36 | 2.81 | 2.86 | 2.79 | 346200 |
| 1740605400 | 2.8 | -0.05 | -1.75 | 2.9 | 2.9 | 2.8 | 229800 |
| 1740519000 | 2.85 | -0.02 | -0.70 | 2.89 | 2.91 | 2.77 | 399900 |
| 1740432540 | 2.87 | -0.09 | -3.04 | 2.96 | 2.97 | 2.87 | 183300 |
| 1740173400 | 2.96 | 0 | 0.00 | 2.98 | 3.0099999 | 2.93 | 247100 |
| 1740087000 | 2.96 | -0.08 | -2.63 | 3.07 | 3.07 | 2.96 | 428100 |
| 1740000540 | 3.04 | -0.19 | -5.88 | 3.21 | 3.24 | 3.0099999 | 584400 |
| 1739914140 | 3.23 | -0.02 | -0.62 | 3.2599999 | 3.3 | 3.21 | 372400 |
| 1739827800 | 3.25 | 0.16 | 5.18 | 3.1 | 3.33 | 3.09 | 794000 |
| 1739568600 | 3.09 | 0.18 | 6.19 | 2.94 | 3.1 | 2.93 | 517100 |
| 1739482140 | 2.91 | -0.03 | -1.02 | 2.95 | 2.95 | 2.9 | 262600 |
| 1739395740 | 2.94 | -0.09 | -2.97 | 2.99 | 3.0099999 | 2.9 | 217300 |
| 1739309400 | 3.0299999 | 0.09 | 3.06 | 2.96 | 3.04 | 2.94 | 218400 |
| 1739222940 | 2.94 | -0.02 | -0.68 | 2.98 | 3.0299999 | 2.93 | 387100 |
| 1738963800 | 2.96 | -0.13 | -4.21 | 3.09 | 3.12 | 2.92 | 695700 |
| 1738877340 | 3.09 | 0 | 0.00 | 3.11 | 3.13 | 2.99 | 576000 |
| 1738790940 | 3.09 | -0.16 | -4.92 | 3.2599999 | 3.2599999 | 3.09 | 259700 |
| 1738704600 | 3.25 | 0.1 | 3.17 | 3.15 | 3.25 | 3.12 | 146500 |
| 1738618200 | 3.15 | -0.07 | -2.17 | 3.2 | 3.2 | 3.12 | 130500 |
| 1738358940 | 3.22 | 0.01 | 0.31 | 3.23 | 3.3 | 3.19 | 261600 |
| 1738272540 | 3.21 | 0.19 | 6.29 | 3.0299999 | 3.22 | 3.02 | 371000 |
| 1738186200 | 3.02 | -0.02 | -0.66 | 3.04 | 3.09 | 3.0099999 | 249300 |
| 1738099740 | 3.04 | -0.05 | -1.62 | 3.09 | 3.14 | 3.0099999 | 320600 |
| 1738013340 | 3.09 | 0.07 | 2.32 | 3.0099999 | 3.16 | 3 | 536200 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
