Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.930	3.010	2.920	2.980	2.727	896,900
2024-02-26	2.880	2.950	2.840	2.900	2.654	382,200
2024-02-23	2.850	2.880	2.790	2.870	2.626	465,300
2024-02-22	2.740	2.860	2.740	2.820	2.580	490,100
2024-02-21	2.750	2.780	2.710	2.760	2.526	278,300
2024-02-20	2.610	2.770	2.590	2.770	2.535	673,000
2024-02-19	2.640	2.660	2.590	2.610	2.388	551,700
2024-02-16	2.690	2.690	2.630	2.640	2.416	651,600
2024-02-15	2.720	2.750	2.650	2.680	2.452	315,700
2024-02-14	2.650	2.720	2.630	2.720	2.489	248,500
2024-02-09	2.660	2.710	2.620	2.700	2.471	420,600
2024-02-08	2.800	2.800	2.650	2.670	2.443	562,800
2024-02-07	2.780	2.790	2.710	2.790	2.553	361,700
2024-02-06	2.680	2.780	2.680	2.780	2.544	319,200
2024-02-05	2.680	2.720	2.620	2.710	2.480	502,100
2024-02-02	2.630	2.700	2.600	2.660	2.434	494,500
2024-02-01	2.650	2.670	2.560	2.630	2.407	801,300
2024-01-31	2.610	2.720	2.600	2.650	2.425	490,500
2024-01-30	2.580	2.620	2.550	2.570	2.352	313,300
2024-01-29	2.700	2.700	2.580	2.580	2.361	412,200
2024-01-26	2.720	2.730	2.650	2.660	2.434	362,800
2024-01-25	2.670	2.820	2.670	2.670	2.443	523,000
2024-01-24	2.780	2.810	2.660	2.660	2.434	300,600
2024-01-23	2.670	2.760	2.670	2.740	2.507	274,600
2024-01-22	2.770	2.790	2.660	2.680	2.452	392,900
2024-01-19	2.780	2.800	2.660	2.750	2.516	860,100
2024-01-18	2.890	2.930	2.670	2.710	2.480	1,076,400
2024-01-17	2.860	2.890	2.790	2.890	2.644	571,600
2024-01-16	3.000	3.000	2.830	2.830	2.590	1,323,100
2024-01-15	2.860	2.920	2.830	2.920	2.672	631,600
2024-01-12	2.890	3.010	2.840	2.850	2.608	955,100
2024-01-11	3.000	3.070	2.890	2.890	2.644	617,900
2024-01-10	3.050	3.080	2.980	3.030	2.773	379,500
2024-01-09	3.140	3.140	3.050	3.080	2.818	420,300
2024-01-08	3.060	3.150	2.930	3.140	2.873	1,431,500
2024-01-05	3.090	3.190	3.050	3.060	2.800	985,900
2024-01-04	3.300	3.320	3.090	3.110	2.846	793,800
2024-01-03	3.270	3.360	3.210	3.330	3.047	582,300
2024-01-02	3.530	3.530	3.270	3.300	3.020	758,800
2023-12-28	3.500	3.640	3.400	3.530	3.230	1,382,200
2023-12-27	3.340	3.460	3.260	3.460	3.166	1,009,800
2023-12-26	3.350	3.430	3.280	3.420	3.129	783,900
2023-12-22	3.240	3.390	3.210	3.350	3.065	933,600
2023-12-21	3.140	3.250	3.100	3.230	2.956	1,434,400
2023-12-20	3.070	3.160	3.000	3.110	2.846	919,300
2023-12-19	3.060	3.110	3.000	3.060	2.800	887,900
2023-12-18	3.080	3.130	3.030	3.060	2.800	296,100
2023-12-15	3.180	3.180	3.020	3.100	2.837	571,700
2023-12-14	3.080	3.250	3.070	3.140	2.873	1,001,900
2023-12-13	2.950	3.070	2.910	3.070	2.809	554,500
2023-12-12	2.880	2.970	2.870	2.940	2.690	308,500
2023-12-11	2.910	2.920	2.840	2.870	2.626	435,000
2023-12-08	3.000	3.000	2.850	2.910	2.663	336,800
2023-12-07	3.000	3.030	2.920	2.930	2.681	554,900
2023-12-06	3.010	3.050	2.950	2.950	2.699	292,700
2023-12-05	2.970	3.020	2.910	2.960	2.709	277,700
2023-12-04	2.980	3.010	2.890	2.890	2.644	528,600
2023-12-01	2.950	3.030	2.860	2.980	2.727	495,200
2023-11-30	2.930	2.960	2.860	2.930	2.681	293,900
2023-11-29	2.980	3.060	2.890	2.890	2.644	956,600

← NewerPage 12 of 21 · 1,250 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.