Helbor Empreendimentos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	2.180	2.180	2.100	2.100	1.985	685,000
2024-08-15	2.180	2.210	2.150	2.150	2.032	582,200
2024-08-14	2.300	2.310	2.170	2.170	2.051	1,403,800
2024-08-13	2.300	2.330	2.260	2.300	2.174	483,700
2024-08-12	2.350	2.380	2.280	2.290	2.165	511,300
2024-08-09	2.290	2.380	2.280	2.330	2.202	378,900
2024-08-08	2.250	2.310	2.250	2.280	2.155	264,800
2024-08-07	2.220	2.280	2.190	2.250	2.127	243,200
2024-08-06	2.200	2.200	2.100	2.160	2.042	183,100
2024-08-05	2.150	2.190	2.100	2.190	2.070	313,600
2024-08-02	2.230	2.250	2.190	2.200	2.080	272,100
2024-08-01	2.200	2.270	2.190	2.190	2.070	291,200
2024-07-31	2.220	2.330	2.220	2.230	2.108	529,300
2024-07-30	2.230	2.240	2.180	2.200	2.080	336,500
2024-07-29	2.280	2.330	2.230	2.250	2.127	283,400
2024-07-26	2.220	2.300	2.220	2.300	2.174	294,700
2024-07-25	2.250	2.280	2.220	2.220	2.098	181,500
2024-07-24	2.290	2.300	2.230	2.250	2.127	303,600
2024-07-23	2.360	2.360	2.300	2.300	2.174	249,700
2024-07-22	2.220	2.380	2.220	2.360	2.231	631,700
2024-07-19	2.250	2.300	2.210	2.250	2.127	251,000
2024-07-18	2.360	2.370	2.240	2.270	2.146	418,800
2024-07-17	2.430	2.430	2.360	2.360	2.231	293,200
2024-07-16	2.350	2.470	2.330	2.420	2.287	1,429,700
2024-07-15	2.340	2.360	2.280	2.280	2.155	501,800
2024-07-12	2.400	2.400	2.310	2.330	2.202	437,400
2024-07-11	2.310	2.430	2.300	2.400	2.269	1,361,300
2024-07-10	2.250	2.310	2.240	2.280	2.155	322,600
2024-07-09	2.230	2.240	2.190	2.230	2.108	531,100
2024-07-08	2.260	2.270	2.210	2.210	2.089	267,000
2024-07-05	2.220	2.270	2.200	2.260	2.136	252,600
2024-07-04	2.150	2.230	2.140	2.210	2.089	530,900
2024-07-03	2.060	2.150	2.060	2.130	2.013	485,100
2024-07-02	2.050	2.080	2.030	2.030	1.919	294,400
2024-07-01	2.060	2.100	2.040	2.040	1.928	386,300
2024-06-28	2.120	2.120	2.060	2.060	1.947	331,200
2024-06-27	2.050	2.120	2.020	2.120	2.004	763,700
2024-06-26	2.080	2.080	2.030	2.040	1.928	463,800
2024-06-25	2.100	2.130	2.070	2.070	1.957	264,100
2024-06-24	2.080	2.120	2.050	2.120	2.004	366,000
2024-06-21	2.070	2.130	2.040	2.060	1.947	732,300
2024-06-20	2.100	2.140	2.030	2.060	1.947	657,700
2024-06-19	2.060	2.080	2.040	2.070	1.957	181,100
2024-06-18	2.040	2.110	2.040	2.050	1.938	393,400
2024-06-17	2.140	2.140	2.040	2.040	1.928	354,000
2024-06-14	2.160	2.190	2.120	2.140	2.023	329,400
2024-06-13	2.150	2.190	2.130	2.140	2.023	393,600
2024-06-12	2.240	2.280	2.140	2.160	2.042	493,200
2024-06-11	2.170	2.250	2.150	2.230	2.108	357,100
2024-06-10	2.230	2.270	2.150	2.170	2.051	565,500
2024-06-07	2.290	2.300	2.220	2.220	2.098	310,400
2024-06-06	2.270	2.320	2.250	2.300	2.174	357,800
2024-06-05	2.310	2.340	2.240	2.250	2.127	304,300
2024-06-04	2.370	2.370	2.260	2.310	2.183	362,000
2024-06-03	2.300	2.360	2.260	2.340	2.212	742,400
2024-05-31	2.330	2.360	2.290	2.300	2.174	263,300
2024-05-29	2.370	2.390	2.300	2.300	2.174	340,300
2024-05-28	2.450	2.490	2.380	2.400	2.269	339,300
2024-05-27	2.430	2.440	2.380	2.440	2.306	287,000
2024-05-24	2.380	2.420	2.350	2.420	2.287	358,800

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.0202 BRL
2025-04-23	0.1011 BRL
2024-04-30	0.0910 BRL
2023-04-28	0.0914 BRL
2022-04-29	0.1807 BRL
2021-04-30	0.0475 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.