Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HBRE3 - HBR REALTY - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 3,47 | 3,61 | +3,74% | 3,46 | 3,64 | 3,57 | 3,61 | 3,63 | 278 | 65.203.100 |
| 16/4/2025 | 3,51 | 3,48 | -1,42% | 3,44 | 3,57 | 3,50 | 3,48 | 3,53 | 319 | 108.547.400 |
| 15/4/2025 | 3,60 | 3,53 | -2,49% | 3,47 | 3,69 | 3,55 | 3,52 | 3,53 | 456 | 113.324.300 |
| 14/4/2025 | 3,67 | 3,62 | -1,36% | 3,59 | 3,74 | 3,64 | 3,62 | 3,65 | 270 | 82.584.100 |
| 11/4/2025 | 3,46 | 3,67 | +7,62% | 3,43 | 3,69 | 3,54 | 3,65 | 3,67 | 426 | 180.977.700 |
| 10/4/2025 | 3,69 | 3,41 | -6,58% | 3,39 | 3,69 | 3,47 | 3,40 | 3,42 | 395 | 177.425.700 |
| 9/4/2025 | 3,43 | 3,65 | +4,58% | 3,43 | 3,67 | 3,56 | 3,57 | 3,65 | 569 | 268.805.900 |
| 8/4/2025 | 3,47 | 3,49 | +3,25% | 3,42 | 3,65 | 3,53 | 3,49 | 3,50 | 872 | 366.872.100 |
| 7/4/2025 | 3,32 | 3,38 | -1,17% | 3,21 | 3,47 | 3,36 | 3,38 | 3,41 | 550 | 161.679.500 |
| 4/4/2025 | 3,51 | 3,42 | -4,74% | 3,33 | 3,57 | 3,40 | 3,42 | 3,43 | 443 | 126.961.000 |
| 3/4/2025 | 3,48 | 3,59 | +2,28% | 3,45 | 3,65 | 3,57 | 3,58 | 3,59 | 582 | 137.989.100 |
| 2/4/2025 | 3,43 | 3,51 | +2,63% | 3,37 | 3,55 | 3,44 | 3,51 | 3,53 | 295 | 72.774.800 |
| 1/4/2025 | 3,33 | 3,42 | +3,32% | 3,30 | 3,48 | 3,40 | 3,42 | 3,43 | 226 | 45.947.200 |
| 31/3/2025 | 3,44 | 3,31 | -4,61% | 3,30 | 3,46 | 3,34 | 3,30 | 3,31 | 328 | 65.303.800 |
| 28/3/2025 | 3,40 | 3,47 | +2,06% | 3,33 | 3,51 | 3,42 | 3,44 | 3,47 | 338 | 116.525.400 |
| 27/3/2025 | 3,31 | 3,40 | +3,98% | 3,28 | 3,51 | 3,40 | 3,40 | 3,41 | 786 | 193.868.900 |
| 26/3/2025 | 3,32 | 3,27 | -1,80% | 3,25 | 3,36 | 3,29 | 3,26 | 3,27 | 102 | 48.846.300 |
| 25/3/2025 | 3,23 | 3,33 | +4,06% | 3,23 | 3,35 | 3,30 | 3,31 | 3,33 | 278 | 72.259.900 |
| 24/3/2025 | 3,26 | 3,20 | -1,84% | 3,20 | 3,31 | 3,24 | 3,20 | 3,23 | 106 | 37.499.500 |
| 21/3/2025 | 3,21 | 3,26 | -0,61% | 3,10 | 3,33 | 3,27 | 3,26 | 3,29 | 523 | 123.056.800 |
| 20/3/2025 | 3,24 | 3,28 | +1,23% | 3,17 | 3,32 | 3,25 | 3,28 | 3,29 | 247 | 67.441.500 |
| 19/3/2025 | 3,15 | 3,24 | +2,53% | 3,15 | 3,27 | 3,22 | 3,24 | 3,26 | 186 | 47.561.800 |
| 18/3/2025 | 3,28 | 3,16 | -2,77% | 3,12 | 3,29 | 3,18 | 3,16 | 3,17 | 253 | 111.045.000 |
| 17/3/2025 | 3,00 | 3,25 | +8,33% | 3,00 | 3,30 | 3,21 | 3,25 | 3,29 | 1.134 | 321.403.000 |
| 14/3/2025 | 2,85 | 3,00 | +6,38% | 2,83 | 3,05 | 2,96 | 3,00 | 3,01 | 490 | 156.159.600 |
| 13/3/2025 | 3,00 | 2,82 | -5,05% | 2,82 | 3,00 | 2,86 | 2,82 | 2,86 | 452 | 102.445.200 |
| 12/3/2025 | 2,76 | 2,97 | +5,69% | 2,71 | 3,01 | 2,90 | 2,91 | 2,98 | 596 | 153.502.100 |
| 11/3/2025 | 2,71 | 2,81 | +5,64% | 2,67 | 2,85 | 2,75 | 2,81 | 2,84 | 394 | 129.603.200 |
| 10/3/2025 | 2,69 | 2,66 | -1,12% | 2,66 | 2,73 | 2,68 | 2,65 | 2,66 | 162 | 55.714.400 |
| 7/3/2025 | 2,60 | 2,69 | +3,07% | 2,55 | 2,75 | 2,68 | 2,69 | 2,72 | 327 | 84.024.800 |
| 6/3/2025 | 2,73 | 2,61 | -2,25% | 2,60 | 2,73 | 2,65 | 2,61 | 2,64 | 716 | 179.068.200 |
| 5/3/2025 | 2,74 | 2,67 | -2,55% | 2,67 | 2,84 | 2,71 | 2,67 | 2,69 | 462 | 78.030.300 |
| 28/2/2025 | 2,78 | 2,74 | -1,79% | 2,73 | 2,83 | 2,76 | 2,74 | 2,78 | 343 | 171.017.700 |
| 27/2/2025 | 2,81 | 2,79 | -0,36% | 2,79 | 2,86 | 2,80 | 2,79 | 2,81 | 401 | 97.227.200 |
| 26/2/2025 | 2,90 | 2,80 | -1,75% | 2,80 | 2,90 | 2,83 | 2,80 | 2,82 | 185 | 65.146.200 |
| 25/2/2025 | 2,89 | 2,85 | -0,70% | 2,77 | 2,91 | 2,84 | 2,85 | 2,86 | 340 | 113.910.500 |
| 24/2/2025 | 2,96 | 2,87 | -3,04% | 2,87 | 2,97 | 2,90 | 2,87 | 2,89 | 197 | 53.304.700 |
| 21/2/2025 | 2,98 | 2,96 | 0,00% | 2,93 | 3,01 | 2,96 | 2,95 | 2,96 | 190 | 73.164.900 |
| 20/2/2025 | 3,07 | 2,96 | -2,63% | 2,96 | 3,07 | 3,00 | 2,96 | 2,98 | 380 | 128.432.700 |
| 19/2/2025 | 3,21 | 3,04 | -5,88% | 3,01 | 3,24 | 3,08 | 3,04 | 3,05 | 584 | 180.325.600 |
| 18/2/2025 | 3,26 | 3,23 | -0,62% | 3,21 | 3,30 | 3,23 | 3,22 | 3,25 | 193 | 120.443.100 |
| 17/2/2025 | 3,10 | 3,25 | +5,18% | 3,09 | 3,33 | 3,26 | 3,24 | 3,28 | 588 | 259.242.300 |
| 14/2/2025 | 2,94 | 3,09 | +6,19% | 2,93 | 3,10 | 3,01 | 3,05 | 3,09 | 459 | 155.997.800 |
| 13/2/2025 | 2,95 | 2,91 | -1,02% | 2,90 | 2,95 | 2,91 | 2,91 | 2,93 | 270 | 76.507.000 |
| 12/2/2025 | 2,99 | 2,94 | -2,97% | 2,90 | 3,01 | 2,94 | 2,94 | 2,95 | 332 | 63.943.600 |
| 11/2/2025 | 2,96 | 3,03 | +3,06% | 2,94 | 3,04 | 3,01 | 3,02 | 3,03 | 299 | 65.895.600 |
| 10/2/2025 | 2,98 | 2,94 | -0,68% | 2,93 | 3,03 | 2,98 | 2,94 | 2,98 | 412 | 115.389.700 |
| 7/2/2025 | 3,09 | 2,96 | -4,21% | 2,92 | 3,12 | 2,98 | 2,95 | 2,96 | 1.040 | 207.929.500 |
| 6/2/2025 | 3,11 | 3,09 | 0,00% | 2,99 | 3,13 | 3,04 | 3,09 | 3,10 | 602 | 175.645.100 |
| 5/2/2025 | 3,26 | 3,09 | -4,92% | 3,09 | 3,26 | 3,12 | 3,09 | 3,12 | 446 | 81.180.800 |
| 4/2/2025 | 3,15 | 3,25 | +3,17% | 3,12 | 3,25 | 3,19 | 3,22 | 3,25 | 227 | 46.788.000 |
| 3/2/2025 | 3,20 | 3,15 | -2,17% | 3,12 | 3,20 | 3,15 | 3,15 | 3,17 | 254 | 41.134.600 |
| 31/1/2025 | 3,23 | 3,22 | +0,31% | 3,19 | 3,30 | 3,24 | 3,21 | 3,22 | 375 | 84.789.100 |
| 30/1/2025 | 3,03 | 3,21 | +6,29% | 3,02 | 3,22 | 3,16 | 3,20 | 3,21 | 557 | 117.371.500 |
| 29/1/2025 | 3,04 | 3,02 | -0,66% | 3,01 | 3,09 | 3,04 | 3,01 | 3,06 | 420 | 75.808.600 |
| 28/1/2025 | 3,09 | 3,04 | -1,62% | 3,01 | 3,14 | 3,05 | 3,03 | 3,04 | 566 | 97.909.400 |
| 27/1/2025 | 3,01 | 3,09 | +2,32% | 3,00 | 3,16 | 3,09 | 3,09 | 3,12 | 406 | 166.059.100 |
| 24/1/2025 | 3,08 | 3,02 | -1,63% | 3,02 | 3,10 | 3,06 | 3,02 | 3,06 | 146 | 35.487.500 |
| 23/1/2025 | 3,11 | 3,07 | -1,29% | 3,03 | 3,11 | 3,06 | 3,06 | 3,07 | 313 | 51.721.900 |
| 22/1/2025 | 3,09 | 3,11 | +0,97% | 3,07 | 3,15 | 3,11 | 3,11 | 3,13 | 241 | 52.862.300 |
| 21/1/2025 | 3,06 | 3,08 | 0,00% | 3,04 | 3,10 | 3,06 | 3,07 | 3,08 | 293 | 52.587.600 |
| 20/1/2025 | 3,00 | 3,08 | +2,67% | 2,94 | 3,13 | 3,06 | 3,08 | 3,10 | 419 | 110.042.900 |
| 17/1/2025 | 3,09 | 3,00 | -2,60% | 2,99 | 3,12 | 3,02 | 3,00 | 3,03 | 299 | 89.166.400 |
| 16/1/2025 | 3,08 | 3,08 | -0,32% | 3,06 | 3,13 | 3,09 | 3,08 | 3,10 | 484 | 119.348.400 |
| 15/1/2025 | 2,99 | 3,09 | +4,04% | 2,99 | 3,17 | 3,10 | 3,09 | 3,14 | 716 | 190.245.100 |
| 14/1/2025 | 2,84 | 2,97 | +4,95% | 2,84 | 3,05 | 2,96 | 2,96 | 2,97 | 674 | 207.041.100 |
| 13/1/2025 | 2,88 | 2,83 | -1,74% | 2,77 | 2,90 | 2,81 | 2,83 | 2,86 | 470 | 143.021.600 |
| 10/1/2025 | 2,95 | 2,88 | -1,71% | 2,88 | 2,95 | 2,90 | 2,88 | 2,90 | 177 | 57.017.300 |
| 9/1/2025 | 2,90 | 2,93 | +0,34% | 2,88 | 2,97 | 2,93 | 2,93 | 2,97 | 197 | 44.447.100 |
| 8/1/2025 | 3,05 | 2,92 | -4,26% | 2,91 | 3,05 | 2,94 | 2,92 | 2,94 | 263 | 68.746.100 |
| 7/1/2025 | 3,08 | 3,05 | +0,33% | 3,03 | 3,12 | 3,06 | 3,04 | 3,05 | 163 | 45.479.000 |
| 6/1/2025 | 3,02 | 3,04 | +2,36% | 2,98 | 3,09 | 3,03 | 3,04 | 3,08 | 658 | 74.796.600 |
| 3/1/2025 | 3,04 | 2,97 | -4,50% | 2,93 | 3,07 | 2,98 | 2,97 | 3,00 | 791 | 230.322.100 |
| 2/1/2025 | 2,92 | 3,11 | +4,36% | 2,87 | 3,20 | 3,02 | 3,11 | 3,14 | 866 | 252.165.600 |
| 30/12/2024 | 3,03 | 2,98 | -0,67% | 2,87 | 3,04 | 2,93 | 2,97 | 2,98 | 1.919 | 252.516.900 |
| 27/12/2024 | 2,94 | 3,00 | +2,39% | 2,94 | 3,06 | 2,98 | 3,00 | 3,01 | 661 | 128.478.800 |
| 26/12/2024 | 3,00 | 2,93 | -0,34% | 2,88 | 3,00 | 2,92 | 2,92 | 2,93 | 875 | 217.385.100 |
| 23/12/2024 | 3,16 | 2,94 | -7,84% | 2,93 | 3,16 | 2,97 | 2,94 | 2,96 | 1.661 | 196.830.300 |
| 20/12/2024 | 3,03 | 3,19 | +4,25% | 3,03 | 3,20 | 3,13 | 3,16 | 3,19 | 632 | 183.537.400 |
| 19/12/2024 | 2,91 | 3,06 | +6,25% | 2,87 | 3,09 | 2,99 | 3,05 | 3,08 | 697 | 199.827.400 |
| 18/12/2024 | 3,20 | 2,88 | -10,00% | 2,88 | 3,20 | 3,01 | 2,88 | 2,92 | 921 | 285.068.900 |
| 17/12/2024 | 3,33 | 3,20 | -3,03% | 3,15 | 3,33 | 3,19 | 3,20 | 3,21 | 2.477 | 455.384.200 |
| 16/12/2024 | 3,47 | 3,30 | -4,35% | 3,30 | 3,47 | 3,38 | 3,30 | 3,32 | 597 | 201.429.700 |
| 13/12/2024 | 3,52 | 3,45 | -2,27% | 3,45 | 3,60 | 3,53 | 3,45 | 3,51 | 547 | 140.685.000 |
| 12/12/2024 | 3,86 | 3,53 | -9,49% | 3,45 | 3,86 | 3,56 | 3,52 | 3,53 | 1.469 | 439.984.800 |
| 11/12/2024 | 3,88 | 3,90 | +1,56% | 3,82 | 4,08 | 3,93 | 3,90 | 3,91 | 751 | 299.816.600 |
| 10/12/2024 | 3,74 | 3,84 | +4,07% | 3,70 | 3,85 | 3,77 | 3,82 | 3,84 | 1.243 | 144.596.100 |
| 9/12/2024 | 3,81 | 3,69 | -3,15% | 3,69 | 3,92 | 3,76 | 3,68 | 3,69 | 527 | 173.429.400 |
| 6/12/2024 | 4,01 | 3,81 | -4,51% | 3,77 | 4,01 | 3,85 | 3,77 | 3,81 | 908 | 222.621.600 |
| 5/12/2024 | 3,89 | 3,99 | +6,68% | 3,88 | 4,05 | 3,97 | 3,99 | 4,00 | 1.029 | 309.872.600 |
| 4/12/2024 | 3,85 | 3,74 | -2,60% | 3,72 | 3,88 | 3,78 | 3,73 | 3,74 | 489 | 145.803.400 |
| 3/12/2024 | 3,98 | 3,84 | -3,27% | 3,84 | 4,06 | 3,91 | 3,84 | 3,89 | 1.068 | 248.013.200 |
| 2/12/2024 | 4,10 | 3,97 | -2,46% | 3,95 | 4,10 | 4,01 | 3,97 | 4,03 | 885 | 241.992.400 |
| 29/11/2024 | 4,08 | 4,07 | +0,49% | 3,90 | 4,12 | 4,02 | 4,07 | 4,09 | 1.331 | 349.424.800 |
| 28/11/2024 | 4,54 | 4,05 | -10,60% | 4,05 | 4,56 | 4,24 | 4,05 | 4,08 | 1.485 | 442.048.900 |
| 27/11/2024 | 4,72 | 4,53 | -4,03% | 4,53 | 4,91 | 4,73 | 4,52 | 4,59 | 3.360 | 737.809.900 |
| 26/11/2024 | 4,41 | 4,72 | +7,76% | 4,37 | 4,75 | 4,60 | 4,70 | 4,73 | 2.051 | 611.420.600 |
| 25/11/2024 | 4,25 | 4,38 | +3,06% | 4,24 | 4,44 | 4,36 | 4,37 | 4,40 | 1.300 | 262.138.100 |
| 22/11/2024 | 4,18 | 4,25 | +2,66% | 4,14 | 4,25 | 4,20 | 4,22 | 4,25 | 1.313 | 186.721.500 |
| 21/11/2024 | 4,19 | 4,14 | -3,04% | 4,09 | 4,21 | 4,13 | 4,12 | 4,14 | 2.052 | 320.478.100 |
| 19/11/2024 | 4,18 | 4,27 | +2,15% | 4,13 | 4,27 | 4,22 | 4,22 | 4,27 | 1.122 | 159.367.900 |
| 18/11/2024 | 4,35 | 4,18 | -1,88% | 4,13 | 4,35 | 4,18 | 4,17 | 4,18 | 1.807 | 282.625.900 |
| 14/11/2024 | 4,26 | 4,26 | +0,47% | 4,18 | 4,29 | 4,22 | 4,23 | 4,26 | 1.686 | 311.968.600 |
| 13/11/2024 | 4,33 | 4,24 | -1,40% | 4,16 | 4,33 | 4,22 | 4,24 | 4,27 | 1.906 | 292.685.700 |
| 12/11/2024 | 4,40 | 4,30 | -1,83% | 4,24 | 4,43 | 4,29 | 4,28 | 4,30 | 2.001 | 287.333.700 |
| 11/11/2024 | 4,41 | 4,38 | -0,68% | 4,33 | 4,46 | 4,38 | 4,38 | 4,39 | 1.524 | 291.392.300 |
| 8/11/2024 | 4,43 | 4,41 | -0,90% | 4,21 | 4,45 | 4,30 | 4,39 | 4,41 | 2.455 | 494.839.800 |
| 7/11/2024 | 4,63 | 4,45 | -4,30% | 4,34 | 4,65 | 4,47 | 4,45 | 4,49 | 2.252 | 447.526.700 |
| 6/11/2024 | 4,59 | 4,65 | +1,09% | 4,50 | 4,65 | 4,57 | 4,61 | 4,65 | 942 | 187.174.300 |
| 5/11/2024 | 4,59 | 4,60 | +0,66% | 4,52 | 4,61 | 4,56 | 4,56 | 4,60 | 530 | 133.590.000 |
| 4/11/2024 | 4,48 | 4,57 | +4,34% | 4,37 | 4,58 | 4,52 | 4,54 | 4,57 | 1.080 | 211.730.500 |
| 1/11/2024 | 4,54 | 4,38 | -3,10% | 4,36 | 4,60 | 4,42 | 4,37 | 4,38 | 1.502 | 230.557.500 |
| 31/10/2024 | 4,66 | 4,52 | -2,59% | 4,43 | 4,67 | 4,52 | 4,51 | 4,52 | 2.313 | 463.899.000 |
| 30/10/2024 | 4,57 | 4,64 | +1,53% | 4,53 | 4,69 | 4,60 | 4,59 | 4,64 | 753 | 179.168.800 |
| 29/10/2024 | 4,73 | 4,57 | -3,38% | 4,55 | 4,76 | 4,60 | 4,56 | 4,57 | 970 | 220.240.400 |
| 28/10/2024 | 4,58 | 4,73 | +2,83% | 4,58 | 4,75 | 4,70 | 4,69 | 4,73 | 924 | 236.966.600 |
| 25/10/2024 | 4,73 | 4,60 | -2,75% | 4,60 | 4,77 | 4,64 | 4,60 | 4,61 | 960 | 197.979.400 |
| 24/10/2024 | 4,49 | 4,73 | +4,88% | 4,46 | 4,75 | 4,62 | 4,71 | 4,73 | 956 | 330.975.800 |
| 23/10/2024 | 4,37 | 4,51 | +2,50% | 4,36 | 4,58 | 4,45 | 4,47 | 4,51 | 1.298 | 434.224.300 |
| 22/10/2024 | 4,39 | 4,40 | -0,23% | 4,31 | 4,42 | 4,35 | 4,40 | 4,41 | 1.100 | 296.753.300 |
| 21/10/2024 | 4,54 | 4,41 | -2,43% | 4,39 | 4,57 | 4,46 | 4,41 | 4,42 | 1.118 | 343.922.000 |