HBR Realty Empreendimentos Imobiliarios SA (HBRE3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -3.86363636364 | 4.4 | 4.43 | 4.13 | 693450 | 4.24518494 | CS |
| 4 | -0.16 | -3.64464692483 | 4.39 | 4.77 | 4.13 | 655995 | 4.45753448 | CS |
| 12 | -1.01 | -19.2748091603 | 5.24 | 5.37 | 4.13 | 481924 | 4.643573 | CS |
| 26 | -0.82 | -16.2376237624 | 5.05 | 6.11 | 4.13 | 432188 | 4.87369649 | CS |
| 52 | -0.95 | -18.3397683398 | 5.18 | 6.95 | 4.13 | 520492 | 5.25703053 | CS |
| 156 | -6.76 | -61.5104640582 | 10.99 | 11 | 3.59 | 287119 | 5.31573737 | CS |
| 260 | -15.46 | -78.5170137125 | 19.69 | 19.99 | 3.59 | 248778 | 6.3316113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729891800 | 4.6 | -0.1 | -2.13 | 4.73 | 4.7699999 | 4.6 | 426100 |
| 1729805400 | 4.7 | 0.19 | 4.21 | 4.49 | 4.75 | 4.46 | 714700 |
| 1729719000 | 4.51 | 0.12 | 2.73 | 4.37 | 4.58 | 4.36 | 975000 |
| 1729632600 | 4.39 | 0 | 0.00 | 4.39 | 4.42 | 4.3099999 | 677400 |
| 1729546140 | 4.39 | -0.13 | -2.88 | 4.54 | 4.57 | 4.39 | 760200 |
| 1729287000 | 4.5199999 | -0.06 | -1.31 | 4.61 | 4.67 | 4.5 | 526800 |
| 1729200540 | 4.58 | -0.06 | -1.29 | 4.64 | 4.66 | 4.5599999 | 291800 |
| 1729114140 | 4.64 | 0.09 | 1.98 | 4.64 | 4.71 | 4.55 | 265000 |
| 1729027740 | 4.55 | 0.01 | 0.22 | 4.62 | 4.63 | 4.53 | 258000 |
| 1728941340 | 4.54 | 0.03 | 0.67 | 4.51 | 4.59 | 4.46 | 333300 |
| 1728682200 | 4.51 | 0.01 | 0.22 | 4.48 | 4.53 | 4.45 | 344800 |
| 1728595740 | 4.5 | -0.01 | -0.22 | 4.54 | 4.59 | 4.45 | 292500 |
| 1728509400 | 4.51 | -0.12 | -2.59 | 4.63 | 4.63 | 4.5 | 351500 |
| 1728422940 | 4.63 | 0.03 | 0.65 | 4.61 | 4.69 | 4.55 | 285600 |
| 1728336600 | 4.6 | -0.01 | -0.22 | 4.59 | 4.65 | 4.54 | 428100 |
| 1728077400 | 4.61 | 0.02 | 0.44 | 4.61 | 4.63 | 4.53 | 389200 |
| 1727991000 | 4.59 | -0.15 | -3.16 | 4.71 | 4.72 | 4.55 | 544200 |
| 1727904540 | 4.74 | -0.1 | -2.07 | 4.7699999 | 4.89 | 4.71 | 750200 |
| 1727818200 | 4.84 | 0.02 | 0.41 | 4.76 | 4.85 | 4.75 | 436900 |
| 1727731800 | 4.82 | -0.02 | -0.41 | 4.85 | 4.92 | 4.73 | 567100 |
| 1727472600 | 4.84 | 0.26 | 5.68 | 4.59 | 4.84 | 4.59 | 677800 |
| 1727386140 | 4.58 | 0.06 | 1.33 | 4.58 | 4.69 | 4.58 | 281200 |
| 1727299740 | 4.5199999 | -0.1 | -2.16 | 4.65 | 4.67 | 4.5199999 | 522100 |
| 1727213400 | 4.62 | -0.03 | -0.65 | 4.67 | 4.8099999 | 4.6 | 770600 |
| 1727127000 | 4.65 | 0 | 0.00 | 4.67 | 4.7 | 4.55 | 349000 |
| 1726867800 | 4.65 | -0.29 | -5.87 | 4.94 | 4.94 | 4.5199999 | 972600 |
| 1726781400 | 4.94 | -0.06 | -1.20 | 5.01 | 5.01 | 4.87 | 406300 |
| 1726695000 | 5 | -0.03 | -0.60 | 5.11 | 5.14 | 4.99 | 270200 |
| 1726608600 | 5.03 | -0.03 | -0.59 | 5.04 | 5.08 | 5 | 210500 |
| 1726522200 | 5.0599999 | -0.03 | -0.59 | 5.16 | 5.17 | 5.05 | 193400 |
| 1726263000 | 5.09 | 0.17 | 3.46 | 4.92 | 5.18 | 4.92 | 270000 |
| 1726176540 | 4.92 | -0.04 | -0.81 | 5.01 | 5.03 | 4.83 | 320100 |
| 1726090140 | 4.96 | -0.01 | -0.20 | 5.03 | 5.08 | 4.94 | 142400 |
| 1726003740 | 4.97 | -0.08 | -1.58 | 5.05 | 5.08 | 4.89 | 466800 |
| 1725917400 | 5.05 | -0.03 | -0.59 | 5.08 | 5.08 | 4.95 | 381300 |
| 1725658200 | 5.08 | -0.11 | -2.12 | 5.16 | 5.23 | 5.03 | 423500 |
| 1725571800 | 5.19 | 0.05 | 0.97 | 5.14 | 5.26 | 5.14 | 205200 |
| 1725485400 | 5.14 | 0.07 | 1.38 | 5.07 | 5.21 | 5.04 | 333700 |
| 1725399000 | 5.07 | -0.18 | -3.43 | 5.28 | 5.34 | 5.05 | 499000 |
| 1725312600 | 5.25 | -0.12 | -2.23 | 5.3099999 | 5.37 | 5.25 | 258300 |
| 1725053400 | 5.37 | 0.13 | 2.48 | 5.17 | 5.37 | 5.15 | 535300 |
| 1724967000 | 5.24 | -0.06 | -1.13 | 5.2699999 | 5.28 | 5.17 | 303300 |
| 1724880600 | 5.3 | 0.08 | 1.53 | 5.25 | 5.3099999 | 5.19 | 132900 |
| 1724794140 | 5.22 | 0.01 | 0.19 | 5.24 | 5.35 | 5.19 | 218900 |
| 1724707740 | 5.21 | -0.08 | -1.51 | 5.32 | 5.33 | 5.18 | 255700 |
| 1724448600 | 5.29 | 0.17 | 3.32 | 5.12 | 5.32 | 5.12 | 187300 |
| 1724362140 | 5.12 | -0.1 | -1.92 | 5.22 | 5.23 | 5.04 | 391100 |
| 1724275740 | 5.22 | -0.04 | -0.76 | 5.3 | 5.34 | 5.2 | 167500 |
| 1724189340 | 5.26 | -0.03 | -0.57 | 5.33 | 5.36 | 5.26 | 164700 |
| 1724102940 | 5.29 | 0.13 | 2.52 | 5.16 | 5.34 | 5.15 | 160700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
