Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	2.450	2.450	2.270	2.380	2.250	1,883,500
2024-05-22	2.550	2.570	2.440	2.440	2.306	507,900
2024-05-21	2.550	2.580	2.520	2.550	2.410	402,300
2024-05-20	2.550	2.600	2.520	2.550	2.410	387,100
2024-05-17	2.610	2.620	2.550	2.560	2.420	374,900
2024-05-16	2.710	2.720	2.580	2.600	2.458	573,700
2024-05-15	2.730	2.770	2.660	2.660	2.514	746,200
2024-05-14	2.630	2.700	2.620	2.700	2.552	374,300
2024-05-13	2.720	2.720	2.630	2.630	2.486	222,800
2024-05-10	2.770	2.790	2.650	2.670	2.524	187,800
2024-05-09	2.750	2.770	2.710	2.720	2.571	234,800
2024-05-08	2.800	2.820	2.760	2.810	2.656	179,900
2024-05-07	2.870	2.900	2.740	2.810	2.656	359,600
2024-05-06	2.880	2.960	2.850	2.870	2.713	380,100
2024-05-03	2.800	2.880	2.770	2.870	2.713	609,700
2024-05-02	2.700	2.760	2.640	2.710	2.562	636,500
2024-04-30	2.840	2.880	2.740	2.740	2.590	345,900
2024-04-29	2.750	2.860	2.750	2.850	2.608	432,900
2024-04-26	2.720	2.790	2.700	2.780	2.544	531,400
2024-04-25	2.650	2.730	2.630	2.650	2.425	852,100
2024-04-24	2.710	2.750	2.660	2.710	2.480	680,600
2024-04-23	2.670	2.750	2.630	2.710	2.480	455,900
2024-04-22	2.640	2.730	2.620	2.670	2.443	544,000
2024-04-19	2.630	2.680	2.570	2.650	2.425	375,400
2024-04-18	2.670	2.670	2.550	2.600	2.379	478,500
2024-04-17	2.680	2.720	2.600	2.620	2.397	589,600
2024-04-16	2.640	2.720	2.600	2.670	2.443	605,200
2024-04-15	2.780	2.840	2.650	2.660	2.434	607,700
2024-04-12	2.880	2.880	2.750	2.770	2.535	621,000
2024-04-11	2.910	2.910	2.850	2.880	2.635	394,300
2024-04-10	2.980	2.980	2.860	2.900	2.654	374,900
2024-04-09	2.930	2.990	2.910	2.980	2.727	455,300
2024-04-08	2.940	2.980	2.880	2.930	2.681	608,100
2024-04-05	2.930	2.950	2.840	2.910	2.663	470,100
2024-04-04	2.970	3.030	2.930	2.930	2.681	475,500
2024-04-03	3.020	3.020	2.880	2.960	2.709	566,500
2024-04-02	3.010	3.020	2.940	2.990	2.736	383,100
2024-04-01	3.090	3.250	2.950	3.000	2.745	3,344,300
2024-03-28	2.970	3.100	2.920	3.000	2.745	1,214,200
2024-03-27	2.860	3.000	2.810	3.000	2.745	719,700
2024-03-26	2.810	2.880	2.780	2.810	2.571	274,600
2024-03-25	2.830	2.890	2.810	2.820	2.580	194,200
2024-03-22	2.940	2.970	2.850	2.870	2.626	356,800
2024-03-21	3.000	3.050	2.920	2.930	2.681	409,300
2024-03-20	2.770	3.000	2.750	3.000	2.745	840,800
2024-03-19	2.780	2.810	2.720	2.770	2.535	279,800
2024-03-18	2.810	2.820	2.740	2.780	2.544	255,700
2024-03-15	2.890	2.900	2.770	2.800	2.562	331,100
2024-03-14	2.840	2.930	2.830	2.880	2.635	270,900
2024-03-13	2.750	2.900	2.750	2.870	2.626	378,200
2024-03-12	2.720	2.800	2.700	2.780	2.544	332,000
2024-03-11	2.750	2.790	2.720	2.720	2.489	189,400
2024-03-08	2.740	2.800	2.700	2.770	2.535	389,100
2024-03-07	2.800	2.870	2.750	2.750	2.516	496,600
2024-03-06	2.890	2.900	2.780	2.790	2.553	658,100
2024-03-05	2.940	3.010	2.820	2.860	2.617	714,200
2024-03-04	3.010	3.110	2.920	2.920	2.672	759,500
2024-03-01	2.950	3.040	2.890	3.040	2.782	764,600
2024-02-29	2.970	2.970	2.870	2.940	2.690	445,200
2024-02-28	2.980	3.000	2.940	2.970	2.718	618,900

← NewerPage 11 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.