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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HBRE3F - HBR REALTY - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 3,72 | 3,65 | -0,27% | 3,58 | 3,77 | 3,66 | 3,58 | 3,65 | 36 | 234.459 |
| 4/6/2025 | 3,55 | 3,66 | +2,81% | 3,55 | 3,71 | 3,67 | 3,66 | 3,72 | 45 | 238.992 |
| 3/6/2025 | 3,60 | 3,56 | +2,59% | 3,56 | 3,64 | 3,59 | 3,56 | 3,64 | 40 | 139.004 |
| 2/6/2025 | 3,55 | 3,47 | -1,14% | 3,47 | 3,55 | 3,53 | 3,47 | 3,53 | 18 | 107.707 |
| 30/5/2025 | 3,56 | 3,51 | -0,28% | 3,46 | 3,56 | 3,49 | 3,51 | 3,53 | 13 | 86.979 |
| 29/5/2025 | 3,58 | 3,52 | -0,85% | 3,46 | 3,62 | 3,53 | 3,52 | 3,60 | 20 | 192.711 |
| 28/5/2025 | 3,63 | 3,55 | -1,93% | 3,51 | 3,63 | 3,56 | 3,55 | 3,59 | 16 | 112.196 |
| 27/5/2025 | 3,53 | 3,62 | +4,93% | 3,53 | 3,64 | 3,59 | 3,56 | 3,65 | 10 | 95.508 |
| 26/5/2025 | 3,70 | 3,45 | +0,88% | 3,40 | 3,70 | 3,48 | 3,40 | 3,54 | 13 | 102.084 |
| 23/5/2025 | 3,59 | 3,42 | -3,66% | 3,41 | 3,59 | 3,49 | 3,40 | 3,50 | 38 | 175.052 |
| 22/5/2025 | 3,66 | 3,55 | -3,01% | 3,53 | 3,66 | 3,57 | 3,55 | 3,63 | 28 | 317.406 |
| 21/5/2025 | 3,69 | 3,66 | -2,92% | 3,57 | 3,75 | 3,63 | 3,58 | 3,66 | 25 | 102.919 |
| 20/5/2025 | 3,72 | 3,77 | +0,80% | 3,64 | 3,79 | 3,70 | 3,73 | 3,80 | 44 | 154.496 |
| 19/5/2025 | 3,92 | 3,74 | -3,61% | 3,74 | 3,92 | 3,77 | 3,75 | 3,83 | 23 | 191.635 |
| 16/5/2025 | 3,84 | 3,88 | +2,37% | 3,78 | 3,90 | 3,82 | 3,77 | 3,88 | 40 | 203.500 |
| 15/5/2025 | 3,78 | 3,79 | +1,34% | 3,75 | 3,89 | 3,80 | 3,79 | 3,85 | 48 | 205.316 |
| 14/5/2025 | 3,78 | 3,74 | -0,27% | 3,63 | 3,78 | 3,68 | 3,66 | 3,78 | 23 | 225.957 |
| 13/5/2025 | 3,51 | 3,75 | +7,76% | 3,51 | 3,78 | 3,66 | 3,65 | 3,78 | 47 | 218.219 |
| 12/5/2025 | 3,50 | 3,48 | -0,57% | 3,47 | 3,62 | 3,51 | 3,51 | 3,53 | 25 | 140.447 |
| 9/5/2025 | 3,76 | 3,50 | -7,89% | 3,43 | 3,88 | 3,53 | 3,50 | 3,55 | 58 | 247.636 |
| 8/5/2025 | 3,66 | 3,80 | +5,56% | 3,64 | 3,85 | 3,77 | 3,79 | 3,80 | 26 | 217.638 |
| 7/5/2025 | 3,70 | 3,60 | -4,00% | 3,60 | 3,70 | 3,62 | 3,60 | 3,63 | 13 | 123.288 |
| 6/5/2025 | 3,63 | 3,75 | +1,90% | 3,63 | 3,81 | 3,75 | 3,67 | 3,75 | 28 | 201.887 |
| 5/5/2025 | 3,79 | 3,68 | -2,39% | 3,64 | 3,79 | 3,71 | 3,71 | 3,75 | 29 | 124.929 |
| 2/5/2025 | 3,68 | 3,77 | +1,62% | 3,65 | 3,77 | 3,70 | 3,70 | 3,78 | 35 | 210.170 |
| 29/4/2025 | 3,70 | 3,71 | +1,37% | 3,70 | 3,82 | 3,75 | 3,72 | 3,88 | 28 | 211.511 |
| 28/4/2025 | 3,75 | 3,66 | -1,35% | 3,66 | 3,81 | 3,73 | 3,66 | 3,70 | 26 | 125.031 |
| 25/4/2025 | 3,80 | 3,71 | -1,33% | 3,65 | 3,80 | 3,71 | 3,67 | 3,75 | 30 | 234.544 |
| 24/4/2025 | 3,59 | 3,76 | +5,62% | 3,56 | 3,87 | 3,78 | 3,73 | 3,80 | 68 | 545.768 |
| 23/4/2025 | 3,59 | 3,56 | +0,28% | 3,56 | 3,69 | 3,60 | 3,56 | 3,60 | 27 | 117.214 |
| 22/4/2025 | 3,53 | 3,55 | -1,11% | 3,46 | 3,69 | 3,59 | 3,52 | 3,59 | 27 | 207.302 |
| 17/4/2025 | 3,48 | 3,59 | +1,70% | 3,48 | 3,66 | 3,55 | 3,57 | 3,65 | 20 | 182.524 |
| 16/4/2025 | 3,50 | 3,53 | +0,86% | 3,48 | 3,54 | 3,51 | 3,50 | 3,57 | 24 | 191.688 |
| 15/4/2025 | 3,66 | 3,50 | -3,85% | 3,50 | 3,66 | 3,54 | 3,50 | 3,58 | 27 | 255.476 |
| 14/4/2025 | 3,59 | 3,64 | +0,55% | 3,58 | 3,73 | 3,64 | 3,61 | 3,69 | 31 | 228.283 |
| 11/4/2025 | 3,49 | 3,62 | +6,16% | 3,42 | 3,64 | 3,53 | 3,57 | 3,68 | 28 | 255.905 |
| 10/4/2025 | 3,68 | 3,41 | -5,28% | 3,40 | 3,68 | 3,50 | 3,39 | 3,48 | 36 | 186.221 |
| 9/4/2025 | 3,47 | 3,60 | +4,96% | 3,46 | 3,67 | 3,59 | 3,59 | 3,64 | 50 | 420.293 |
| 8/4/2025 | 3,36 | 3,43 | +3,00% | 3,36 | 3,63 | 3,51 | 3,40 | 3,53 | 29 | 226.217 |
| 7/4/2025 | 3,49 | 3,33 | -3,48% | 3,22 | 3,49 | 3,35 | 3,33 | 3,42 | 28 | 144.058 |
| 4/4/2025 | 3,36 | 3,45 | -3,09% | 3,36 | 3,45 | 3,40 | 3,36 | 3,45 | 18 | 133.418 |
| 3/4/2025 | 3,55 | 3,56 | +0,28% | 3,50 | 3,63 | 3,56 | 3,52 | 3,61 | 31 | 155.316 |
| 2/4/2025 | 3,37 | 3,55 | +3,20% | 3,37 | 3,55 | 3,47 | 3,48 | 3,56 | 25 | 87.258 |
| 1/4/2025 | 3,41 | 3,44 | +2,08% | 3,35 | 3,48 | 3,43 | 3,37 | 3,44 | 36 | 126.348 |
| 31/3/2025 | 3,42 | 3,37 | -3,44% | 3,30 | 3,47 | 3,36 | 3,29 | 3,37 | 27 | 167.063 |
| 28/3/2025 | 3,40 | 3,49 | +2,95% | 3,32 | 3,51 | 3,42 | 3,49 | 3,51 | 99 | 506.929 |
| 27/3/2025 | 3,21 | 3,39 | +3,99% | 3,21 | 3,50 | 3,41 | 3,36 | 3,39 | 48 | 290.758 |
| 26/3/2025 | 3,36 | 3,26 | -1,81% | 3,25 | 3,36 | 3,29 | 3,25 | 3,33 | 18 | 143.719 |
| 25/3/2025 | 3,22 | 3,32 | +4,40% | 3,22 | 3,35 | 3,29 | 3,26 | 3,33 | 67 | 230.309 |
| 24/3/2025 | 3,34 | 3,18 | -4,50% | 3,18 | 3,34 | 3,24 | 3,17 | 3,27 | 26 | 89.107 |
| 21/3/2025 | 3,28 | 3,33 | +2,15% | 3,22 | 3,33 | 3,28 | 3,25 | 3,33 | 68 | 138.245 |
| 20/3/2025 | 3,24 | 3,26 | +0,62% | 3,17 | 3,28 | 3,23 | 3,19 | 3,26 | 35 | 245.675 |
| 19/3/2025 | 3,13 | 3,24 | +3,85% | 3,13 | 3,26 | 3,23 | 3,20 | 3,25 | 107 | 235.880 |
| 18/3/2025 | 3,30 | 3,12 | -5,45% | 3,12 | 3,30 | 3,18 | 3,10 | 3,18 | 53 | 159.228 |
| 17/3/2025 | 3,06 | 3,30 | +9,27% | 3,00 | 3,30 | 3,19 | 3,23 | 3,30 | 83 | 331.336 |
| 14/3/2025 | 2,89 | 3,02 | +7,09% | 2,86 | 3,04 | 2,95 | 2,95 | 3,03 | 30 | 185.189 |
| 13/3/2025 | 2,96 | 2,82 | -2,76% | 2,82 | 2,96 | 2,87 | 2,82 | 2,88 | 61 | 158.805 |
| 12/3/2025 | 2,86 | 2,90 | +1,75% | 2,73 | 2,97 | 2,89 | 2,87 | 2,94 | 62 | 268.069 |
| 11/3/2025 | 2,73 | 2,85 | +6,74% | 2,68 | 2,85 | 2,73 | 2,78 | 2,85 | 24 | 149.031 |
| 10/3/2025 | 2,71 | 2,67 | -0,37% | 2,66 | 2,75 | 2,70 | 2,67 | 2,69 | 16 | 105.395 |
| 7/3/2025 | 2,60 | 2,68 | +3,08% | 2,58 | 2,75 | 2,67 | 2,66 | 2,72 | 29 | 224.295 |