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 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 3 | -0.09 | -2.91 | 3.12 | 3.12 | 3 | 589 |
| 1737062940 | 3.09 | 0.01 | 0.32 | 3.08 | 3.12 | 3.06 | 320 |
| 1736976540 | 3.08 | 0.11 | 3.70 | 3.07 | 3.17 | 3.04 | 434 |
| 1736890140 | 2.97 | 0.08 | 2.77 | 2.97 | 3.02 | 2.88 | 594 |
| 1736803740 | 2.89 | 0 | 0.00 | 2.86 | 2.89 | 2.79 | 456 |
| 1736544540 | 2.89 | -0.03 | -1.03 | 2.94 | 2.95 | 2.88 | 519 |
| 1736458140 | 2.92 | -0.03 | -1.02 | 2.94 | 3.06 | 2.92 | 346 |
| 1736371740 | 2.95 | -0.13 | -4.22 | 3.02 | 3.04 | 2.92 | 661 |
| 1736285400 | 3.08 | -0.02 | -0.65 | 3.04 | 3.1 | 3.0099999 | 763 |
| 1736198940 | 3.1 | 0.06 | 1.97 | 3.09 | 3.1 | 2.99 | 800 |
| 1735939740 | 3.04 | 0.04 | 1.33 | 3.0299999 | 3.1 | 2.94 | 780 |
| 1735853400 | 3 | 0.04 | 1.35 | 3 | 3.2799999 | 2.88 | 1136 |
| 1735594200 | 2.96 | -0.09 | -2.95 | 3 | 3.02 | 2.87 | 861 |
| 1735334940 | 3.05 | 0.09 | 3.04 | 2.97 | 3.05 | 2.93 | 928 |
| 1735248540 | 2.96 | -0.05 | -1.66 | 3.02 | 3.02 | 2.89 | 960 |
| 1734989340 | 3.0099999 | -0.18 | -5.64 | 3.23 | 3.23 | 2.92 | 1050 |
| 1734730200 | 3.19 | 0.07 | 2.24 | 3.13 | 3.2 | 3.0299999 | 716 |
| 1734643800 | 3.12 | 0.17 | 5.76 | 2.95 | 3.12 | 2.89 | 764 |
| 1734557400 | 2.95 | -0.29 | -8.95 | 3.27 | 3.27 | 2.9 | 2091 |
| 1734470940 | 3.24 | -0.04 | -1.22 | 3.27 | 3.33 | 3.16 | 1106 |
| 1734384540 | 3.2799999 | -0.19 | -5.48 | 3.5 | 3.5 | 3.2799999 | 1765 |
| 1734125340 | 3.47 | -0.17 | -4.67 | 3.65 | 3.65 | 3.47 | 583 |
| 1734039000 | 3.64 | -0.3 | -7.61 | 3.81 | 3.81 | 3.45 | 1394 |
| 1733952540 | 3.94 | 0.06 | 1.55 | 3.8 | 4.07 | 3.8 | 379 |
| 1733866140 | 3.88 | 0.19 | 5.15 | 3.68 | 3.88 | 3.68 | 656 |
| 1733779740 | 3.69 | -0.17 | -4.40 | 3.88 | 3.9 | 3.69 | 895 |
| 1733520600 | 3.86 | -0.13 | -3.26 | 4.04 | 4.04 | 3.8 | 962 |
| 1733434200 | 3.99 | 0.2 | 5.28 | 3.83 | 4.07 | 3.83 | 1046 |
| 1733347800 | 3.79 | -0.13 | -3.32 | 3.94 | 3.94 | 3.74 | 979 |
| 1733261340 | 3.92 | -0.1 | -2.49 | 4.09 | 4.09 | 3.87 | 719 |
| 1733174940 | 4.0199999 | -0.13 | -3.13 | 4.12 | 4.12 | 3.97 | 468 |
| 1732915740 | 4.15 | 0.05 | 1.22 | 4.15 | 4.15 | 3.91 | 863 |
| 1732829400 | 4.1 | -0.45 | -9.89 | 4.54 | 4.57 | 4.1 | 1429 |
| 1732743000 | 4.55 | -0.11 | -2.36 | 4.71 | 4.91 | 4.54 | 1356 |
| 1732656600 | 4.66 | 0.32 | 7.37 | 4.41 | 4.73 | 4.41 | 784 |
| 1732570140 | 4.34 | 0.08 | 1.88 | 4.2699999 | 4.42 | 4.25 | 382 |
| 1732310940 | 4.26 | 0.08 | 1.91 | 4.21 | 4.26 | 4.18 | 260 |
| 1732224600 | 4.18 | -0.09 | -2.11 | 4.3 | 4.3 | 4.11 | 337 |
| 1732051800 | 4.2699999 | 0.01 | 0.23 | 4.2699999 | 4.2699999 | 4.15 | 224 |
| 1731965340 | 4.26 | -0.02 | -0.47 | 4.3099999 | 4.3099999 | 4.14 | 445 |
| 1731619800 | 4.28 | 0.01 | 0.23 | 4.2699999 | 4.29 | 4.2 | 543 |
| 1731533400 | 4.2699999 | -0.04 | -0.93 | 4.22 | 4.35 | 4.18 | 531 |
| 1731446940 | 4.3099999 | -0.1 | -2.27 | 4.44 | 4.44 | 4.2699999 | 871 |
| 1731360540 | 4.41 | 0.05 | 1.15 | 4.45 | 4.45 | 4.36 | 868 |
| 1731101400 | 4.36 | -0.15 | -3.33 | 4.4 | 4.4 | 4.22 | 1089 |
| 1731014940 | 4.51 | -0.17 | -3.63 | 4.61 | 4.64 | 4.4 | 1003 |
| 1730928600 | 4.68 | 0.06 | 1.30 | 4.67 | 4.68 | 4.5199999 | 315 |
| 1730842200 | 4.62 | 0.14 | 3.12 | 4.54 | 4.62 | 4.53 | 661 |
| 1730755800 | 4.48 | 0.04 | 0.90 | 4.39 | 4.57 | 4.39 | 578 |
| 1730496600 | 4.44 | -0.13 | -2.84 | 4.47 | 4.55 | 4.37 | 688 |
| 1730410200 | 4.57 | -0.12 | -2.56 | 4.69 | 4.69 | 4.45 | 544 |
| 1730323800 | 4.69 | 0.12 | 2.63 | 4.65 | 4.69 | 4.59 | 462 |
| 1730237340 | 4.57 | -0.12 | -2.56 | 4.62 | 4.74 | 4.5599999 | 478 |
| 1730151000 | 4.69 | 0.03 | 0.64 | 4.66 | 4.75 | 4.61 | 381 |
| 1729891800 | 4.66 | -0.12 | -2.51 | 4.73 | 4.75 | 4.61 | 550 |
| 1729805400 | 4.78 | 0.21 | 4.60 | 4.6 | 4.78 | 4.35 | 1857 |
| 1729719000 | 4.57 | 0.16 | 3.63 | 4.19 | 4.57 | 4.19 | 1291 |
| 1729632600 | 4.41 | -0.02 | -0.45 | 4.44 | 4.44 | 4.32 | 664 |
| 1729546140 | 4.43 | -0.12 | -2.64 | 4.6 | 4.6 | 4.4 | 896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
