Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 4,54 | 4,40 | -0,90% | 4,39 | 4,59 | 4,47 | 4,40 | 4,46 | 637 | 96.936.100 |
| 4/9/2025 | 4,40 | 4,44 | +1,14% | 4,33 | 4,51 | 4,42 | 4,44 | 4,46 | 477 | 94.923.200 |
| 3/9/2025 | 4,34 | 4,39 | +0,23% | 4,33 | 4,44 | 4,37 | 4,37 | 4,39 | 479 | 58.401.100 |
| 2/9/2025 | 4,38 | 4,38 | -0,68% | 4,28 | 4,42 | 4,34 | 4,37 | 4,38 | 561 | 111.804.800 |
| 1/9/2025 | 4,48 | 4,41 | -2,43% | 4,30 | 4,53 | 4,40 | 4,40 | 4,41 | 776 | 199.580.300 |
| 29/8/2025 | 4,56 | 4,52 | -1,53% | 4,33 | 4,60 | 4,46 | 4,50 | 4,52 | 1.146 | 188.916.200 |
| 28/8/2025 | 4,54 | 4,59 | +2,00% | 4,45 | 4,65 | 4,56 | 4,57 | 4,60 | 1.058 | 188.418.900 |
| 27/8/2025 | 4,30 | 4,50 | +4,65% | 4,30 | 4,50 | 4,40 | 4,45 | 4,50 | 812 | 351.114.800 |
| 26/8/2025 | 4,23 | 4,30 | +0,70% | 4,19 | 4,31 | 4,26 | 4,30 | 4,31 | 816 | 106.536.800 |
| 25/8/2025 | 4,20 | 4,27 | +1,91% | 4,17 | 4,29 | 4,23 | 4,23 | 4,28 | 455 | 84.603.800 |
| 22/8/2025 | 3,77 | 4,19 | +13,86% | 3,76 | 4,23 | 4,01 | 4,19 | 4,20 | 1.427 | 452.267.100 |
| 21/8/2025 | 3,64 | 3,68 | +1,38% | 3,60 | 3,73 | 3,65 | 3,68 | 3,69 | 456 | 85.537.300 |
| 20/8/2025 | 3,60 | 3,63 | +1,97% | 3,54 | 3,65 | 3,61 | 3,62 | 3,64 | 511 | 127.690.900 |
| 19/8/2025 | 3,74 | 3,56 | -5,82% | 3,53 | 3,74 | 3,60 | 3,55 | 3,56 | 1.129 | 154.250.800 |
| 18/8/2025 | 3,62 | 3,78 | +2,16% | 3,62 | 3,84 | 3,74 | 3,78 | 3,80 | 858 | 151.101.400 |
| 15/8/2025 | 3,68 | 3,70 | +1,93% | 3,61 | 3,70 | 3,66 | 3,65 | 3,70 | 141 | 32.168.600 |
| 14/8/2025 | 3,62 | 3,63 | -0,27% | 3,61 | 3,70 | 3,64 | 3,63 | 3,68 | 123 | 61.666.000 |
| 13/8/2025 | 3,69 | 3,64 | -2,15% | 3,62 | 3,70 | 3,65 | 3,64 | 3,65 | 117 | 36.672.000 |
| 12/8/2025 | 3,64 | 3,72 | +2,20% | 3,64 | 3,75 | 3,71 | 3,71 | 3,72 | 697 | 170.299.800 |
| 11/8/2025 | 3,60 | 3,64 | +0,83% | 3,53 | 3,68 | 3,62 | 3,64 | 3,66 | 1.052 | 98.543.500 |
| 8/8/2025 | 3,66 | 3,61 | -1,37% | 3,57 | 3,67 | 3,60 | 3,58 | 3,61 | 620 | 92.471.100 |
| 7/8/2025 | 3,52 | 3,66 | +4,27% | 3,51 | 3,70 | 3,63 | 3,64 | 3,66 | 529 | 152.060.300 |
| 6/8/2025 | 3,45 | 3,51 | +2,33% | 3,40 | 3,51 | 3,46 | 3,47 | 3,52 | 360 | 69.017.700 |
| 5/8/2025 | 3,43 | 3,43 | +1,18% | 3,37 | 3,45 | 3,42 | 3,43 | 3,44 | 122 | 26.317.600 |
| 4/8/2025 | 3,39 | 3,39 | +1,50% | 3,34 | 3,46 | 3,39 | 3,39 | 3,42 | 2.091 | 141.802.900 |
| 1/8/2025 | 3,44 | 3,34 | -0,89% | 3,28 | 3,48 | 3,40 | 3,34 | 3,35 | 699 | 153.401.100 |
| 31/7/2025 | 3,36 | 3,37 | 0,00% | 3,33 | 3,43 | 3,37 | 3,37 | 3,40 | 1.223 | 146.258.800 |
| 30/7/2025 | 3,27 | 3,37 | +1,20% | 3,27 | 3,42 | 3,35 | 3,37 | 3,38 | 177 | 25.838.100 |
| 29/7/2025 | 3,32 | 3,33 | +1,52% | 3,22 | 3,36 | 3,30 | 3,33 | 3,36 | 853 | 126.147.100 |
| 28/7/2025 | 3,33 | 3,28 | -0,91% | 3,19 | 3,45 | 3,28 | 3,27 | 3,28 | 1.502 | 211.344.600 |
| 25/7/2025 | 3,07 | 3,31 | +8,52% | 3,04 | 3,31 | 3,19 | 3,29 | 3,31 | 765 | 163.007.600 |
| 24/7/2025 | 3,05 | 3,05 | 0,00% | 3,02 | 3,07 | 3,05 | 3,05 | 3,06 | 65 | 37.015.100 |
| 23/7/2025 | 2,94 | 3,05 | +3,74% | 2,94 | 3,10 | 3,04 | 3,05 | 3,06 | 858 | 104.850.200 |
| 22/7/2025 | 2,94 | 2,94 | +0,68% | 2,92 | 2,98 | 2,94 | 2,93 | 2,94 | 512 | 79.408.700 |
| 21/7/2025 | 3,00 | 2,92 | -2,99% | 2,90 | 3,03 | 2,95 | 2,92 | 2,95 | 808 | 213.749.700 |
| 18/7/2025 | 3,09 | 3,01 | -2,90% | 3,01 | 3,09 | 3,04 | 3,01 | 3,04 | 304 | 64.458.600 |
| 17/7/2025 | 3,09 | 3,10 | +1,31% | 3,05 | 3,11 | 3,07 | 3,10 | 3,11 | 182 | 41.612.700 |
| 16/7/2025 | 3,05 | 3,06 | 0,00% | 3,03 | 3,13 | 3,06 | 3,06 | 3,07 | 180 | 57.492.300 |
| 15/7/2025 | 3,14 | 3,06 | -1,92% | 3,06 | 3,17 | 3,07 | 3,06 | 3,08 | 340 | 37.476.400 |
| 14/7/2025 | 3,05 | 3,12 | +1,96% | 3,02 | 3,15 | 3,09 | 3,12 | 3,15 | 959 | 90.078.100 |
| 11/7/2025 | 3,03 | 3,06 | +0,33% | 2,96 | 3,12 | 3,05 | 3,06 | 3,09 | 939 | 155.828.200 |
| 10/7/2025 | 3,08 | 3,05 | -2,87% | 3,02 | 3,12 | 3,06 | 3,05 | 3,07 | 440 | 154.008.100 |
| 9/7/2025 | 3,12 | 3,14 | +0,32% | 3,09 | 3,17 | 3,13 | 3,14 | 3,16 | 384 | 72.752.100 |
| 8/7/2025 | 3,34 | 3,13 | -6,57% | 3,11 | 3,34 | 3,18 | 3,12 | 3,13 | 1.389 | 467.909.700 |
| 7/7/2025 | 3,41 | 3,35 | -0,89% | 3,31 | 3,42 | 3,35 | 3,35 | 3,37 | 443 | 112.317.700 |
| 4/7/2025 | 3,40 | 3,38 | -0,59% | 3,35 | 3,44 | 3,38 | 3,37 | 3,39 | 375 | 43.094.100 |
| 3/7/2025 | 3,35 | 3,40 | +2,41% | 3,32 | 3,42 | 3,37 | 3,40 | 3,41 | 461 | 91.923.800 |
| 2/7/2025 | 3,43 | 3,32 | -4,05% | 3,28 | 3,43 | 3,33 | 3,32 | 3,33 | 572 | 200.860.700 |
| 1/7/2025 | 3,54 | 3,46 | -1,42% | 3,43 | 3,55 | 3,47 | 3,46 | 3,48 | 406 | 54.514.700 |
| 30/6/2025 | 3,43 | 3,51 | +2,93% | 3,40 | 3,51 | 3,47 | 3,48 | 3,51 | 489 | 107.174.400 |
| 27/6/2025 | 3,46 | 3,41 | -0,87% | 3,39 | 3,46 | 3,40 | 3,41 | 3,42 | 207 | 32.927.600 |
| 26/6/2025 | 3,34 | 3,44 | +2,99% | 3,34 | 3,45 | 3,41 | 3,44 | 3,45 | 402 | 82.282.400 |
| 25/6/2025 | 3,48 | 3,34 | -3,19% | 3,34 | 3,48 | 3,38 | 3,34 | 3,35 | 398 | 81.245.700 |
| 24/6/2025 | 3,33 | 3,45 | +2,99% | 3,33 | 3,54 | 3,43 | 3,45 | 3,49 | 573 | 140.843.400 |
| 23/6/2025 | 3,38 | 3,35 | -2,05% | 3,27 | 3,40 | 3,33 | 3,35 | 3,38 | 470 | 170.442.400 |
| 20/6/2025 | 3,54 | 3,42 | -3,66% | 3,39 | 3,54 | 3,43 | 3,42 | 3,44 | 450 | 115.308.000 |
| 18/6/2025 | 3,50 | 3,55 | +0,85% | 3,48 | 3,58 | 3,53 | 3,52 | 3,56 | 475 | 141.698.800 |
| 17/6/2025 | 3,72 | 3,52 | -4,86% | 3,52 | 3,72 | 3,56 | 3,52 | 3,53 | 1.230 | 211.785.800 |
| 16/6/2025 | 3,57 | 3,70 | +4,82% | 3,57 | 3,72 | 3,66 | 3,66 | 3,70 | 690 | 236.864.300 |
| 13/6/2025 | 3,56 | 3,53 | -0,56% | 3,45 | 3,67 | 3,51 | 3,52 | 3,53 | 535 | 213.292.600 |
| 12/6/2025 | 3,48 | 3,55 | +2,01% | 3,45 | 3,58 | 3,50 | 3,55 | 3,57 | 246 | 112.366.200 |
| 11/6/2025 | 3,41 | 3,48 | +1,46% | 3,36 | 3,49 | 3,42 | 3,47 | 3,48 | 503 | 124.365.800 |
| 10/6/2025 | 3,51 | 3,43 | -1,15% | 3,43 | 3,57 | 3,47 | 3,43 | 3,47 | 807 | 129.007.300 |
| 9/6/2025 | 3,53 | 3,47 | -1,42% | 3,37 | 3,53 | 3,44 | 3,47 | 3,49 | 613 | 157.183.900 |
| 6/6/2025 | 3,64 | 3,52 | -2,76% | 3,48 | 3,66 | 3,56 | 3,51 | 3,52 | 341 | 97.975.200 |
| 5/6/2025 | 3,73 | 3,62 | -3,72% | 3,61 | 3,79 | 3,65 | 3,62 | 3,63 | 551 | 106.035.200 |
| 4/6/2025 | 3,63 | 3,76 | +5,32% | 3,59 | 3,76 | 3,67 | 3,70 | 3,77 | 597 | 153.395.300 |
| 3/6/2025 | 3,54 | 3,57 | +1,71% | 3,50 | 3,65 | 3,57 | 3,56 | 3,58 | 402 | 91.015.900 |
| 2/6/2025 | 3,49 | 3,51 | +0,57% | 3,47 | 3,59 | 3,50 | 3,50 | 3,51 | 256 | 52.892.200 |
| 30/5/2025 | 3,56 | 3,49 | -1,13% | 3,44 | 3,62 | 3,48 | 3,49 | 3,53 | 275 | 66.104.200 |
| 29/5/2025 | 3,52 | 3,53 | +0,28% | 3,49 | 3,63 | 3,55 | 3,53 | 3,58 | 291 | 79.691.900 |
| 28/5/2025 | 3,57 | 3,52 | -1,68% | 3,52 | 3,59 | 3,53 | 3,52 | 3,55 | 112 | 24.387.200 |
| 27/5/2025 | 3,46 | 3,58 | +3,77% | 3,46 | 3,66 | 3,56 | 3,58 | 3,59 | 528 | 140.579.500 |
| 26/5/2025 | 3,46 | 3,45 | +0,58% | 3,41 | 3,50 | 3,45 | 3,45 | 3,46 | 478 | 111.264.400 |
| 23/5/2025 | 3,56 | 3,43 | -3,38% | 3,40 | 3,58 | 3,48 | 3,43 | 3,45 | 510 | 203.111.000 |
| 22/5/2025 | 3,61 | 3,55 | -0,84% | 3,54 | 3,68 | 3,59 | 3,55 | 3,58 | 920 | 94.433.300 |
| 21/5/2025 | 3,68 | 3,58 | -4,53% | 3,58 | 3,73 | 3,63 | 3,58 | 3,62 | 333 | 95.507.600 |
| 20/5/2025 | 3,72 | 3,75 | +0,54% | 3,60 | 3,79 | 3,68 | 3,75 | 3,78 | 834 | 191.031.300 |
| 19/5/2025 | 3,81 | 3,73 | -1,84% | 3,73 | 3,85 | 3,76 | 3,73 | 3,79 | 222 | 52.210.300 |
| 16/5/2025 | 3,78 | 3,80 | -0,78% | 3,78 | 3,90 | 3,83 | 3,80 | 3,84 | 589 | 143.337.400 |
| 15/5/2025 | 3,78 | 3,83 | +1,32% | 3,77 | 3,90 | 3,82 | 3,80 | 3,83 | 448 | 141.783.600 |
| 14/5/2025 | 3,72 | 3,78 | +1,89% | 3,65 | 3,78 | 3,71 | 3,77 | 3,78 | 513 | 162.513.700 |
| 13/5/2025 | 3,58 | 3,71 | +5,10% | 3,55 | 3,76 | 3,67 | 3,69 | 3,71 | 759 | 167.249.100 |
| 12/5/2025 | 3,56 | 3,53 | +0,57% | 3,47 | 3,56 | 3,52 | 3,53 | 3,54 | 351 | 57.682.400 |
| 9/5/2025 | 3,80 | 3,51 | -6,90% | 3,39 | 3,80 | 3,53 | 3,51 | 3,53 | 805 | 318.202.900 |
| 8/5/2025 | 3,67 | 3,77 | +3,57% | 3,65 | 3,88 | 3,79 | 3,77 | 3,78 | 468 | 130.682.700 |
| 7/5/2025 | 3,73 | 3,64 | -1,62% | 3,61 | 3,73 | 3,63 | 3,64 | 3,66 | 187 | 63.305.700 |
| 6/5/2025 | 3,73 | 3,70 | +0,27% | 3,70 | 3,78 | 3,71 | 3,70 | 3,75 | 132 | 53.451.900 |
| 5/5/2025 | 3,78 | 3,69 | -1,86% | 3,67 | 3,78 | 3,70 | 3,69 | 3,75 | 188 | 31.395.300 |
| 2/5/2025 | 3,65 | 3,76 | +0,53% | 3,64 | 3,76 | 3,71 | 3,76 | 3,78 | 591 | 102.845.300 |
| 29/4/2025 | 3,68 | 3,74 | +1,91% | 3,68 | 3,84 | 3,75 | 3,74 | 3,77 | 205 | 66.518.300 |
| 28/4/2025 | 3,73 | 3,67 | -2,13% | 3,67 | 3,78 | 3,69 | 3,67 | 3,69 | 185 | 63.724.100 |
| 25/4/2025 | 3,77 | 3,75 | 0,00% | 3,62 | 3,78 | 3,68 | 3,75 | 3,76 | 207 | 64.913.700 |
| 24/4/2025 | 3,52 | 3,75 | +5,63% | 3,52 | 3,85 | 3,75 | 3,75 | 3,78 | 586 | 214.254.200 |
| 23/4/2025 | 3,60 | 3,55 | -0,28% | 3,55 | 3,72 | 3,62 | 3,54 | 3,55 | 326 | 113.727.500 |
| 22/4/2025 | 3,53 | 3,56 | -1,39% | 3,53 | 3,65 | 3,58 | 3,55 | 3,56 | 226 | 60.679.200 |
| 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 |