Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	2.840	2.980	2.800	2.960	2.709	472,200
2023-11-27	2.850	2.870	2.780	2.840	2.599	437,600
2023-11-24	2.960	2.960	2.820	2.830	2.590	932,400
2023-11-23	2.950	3.010	2.900	2.960	2.709	119,900
2023-11-22	3.000	3.070	2.940	2.950	2.699	323,300
2023-11-21	3.020	3.030	2.890	2.960	2.709	352,900
2023-11-20	2.980	3.050	2.920	3.030	2.773	502,200
2023-11-17	3.020	3.040	2.920	2.940	2.690	247,800
2023-11-16	2.850	3.000	2.850	3.000	2.745	898,900
2023-11-14	2.770	2.960	2.750	2.890	2.644	661,900
2023-11-13	2.840	2.860	2.750	2.770	2.535	292,200
2023-11-10	2.730	2.860	2.680	2.840	2.599	1,015,800
2023-11-09	2.690	2.710	2.550	2.620	2.397	763,700
2023-11-08	2.790	2.840	2.660	2.680	2.452	588,800
2023-11-07	2.630	2.820	2.630	2.820	2.580	590,600
2023-11-06	2.640	2.710	2.610	2.610	2.388	743,700
2023-11-03	2.530	2.670	2.510	2.670	2.443	862,300
2023-11-01	2.340	2.440	2.340	2.440	2.233	276,700
2023-10-31	2.330	2.360	2.270	2.340	2.141	347,000
2023-10-30	2.440	2.440	2.300	2.310	2.114	670,200
2023-10-27	2.540	2.560	2.370	2.400	2.196	360,600
2023-10-26	2.380	2.550	2.380	2.520	2.306	422,300
2023-10-25	2.440	2.470	2.370	2.440	2.233	364,900
2023-10-24	2.380	2.450	2.350	2.450	2.242	457,400
2023-10-23	2.260	2.420	2.250	2.370	2.169	381,100
2023-10-20	2.320	2.350	2.270	2.280	2.086	483,300
2023-10-19	2.320	2.420	2.300	2.350	2.150	346,700
2023-10-18	2.360	2.450	2.310	2.320	2.123	261,500
2023-10-17	2.370	2.450	2.350	2.400	2.196	255,500
2023-10-16	2.420	2.470	2.370	2.390	2.187	331,800
2023-10-13	2.480	2.510	2.400	2.400	2.196	309,200
2023-10-11	2.520	2.590	2.470	2.520	2.306	173,400
2023-10-10	2.420	2.540	2.420	2.520	2.306	602,000
2023-10-09	2.330	2.450	2.300	2.420	2.214	453,200
2023-10-06	2.410	2.440	2.220	2.360	2.160	1,191,800
2023-10-05	2.440	2.520	2.410	2.420	2.214	691,900
2023-10-04	2.470	2.530	2.450	2.490	2.278	275,900
2023-10-03	2.500	2.550	2.430	2.450	2.242	601,200
2023-10-02	2.620	2.620	2.490	2.490	2.278	657,400
2023-09-29	2.670	2.730	2.610	2.650	2.425	465,700
2023-09-28	2.530	2.640	2.510	2.640	2.416	677,200
2023-09-27	2.540	2.600	2.460	2.560	2.343	564,800
2023-09-26	2.580	2.630	2.500	2.550	2.333	368,600
2023-09-25	2.570	2.640	2.520	2.620	2.397	392,800
2023-09-22	2.710	2.770	2.580	2.590	2.370	1,544,700
2023-09-21	2.850	2.860	2.700	2.700	2.471	924,800
2023-09-20	2.840	2.970	2.840	2.920	2.672	551,100
2023-09-19	2.820	2.850	2.790	2.850	2.608	256,700
2023-09-18	2.840	2.900	2.810	2.820	2.580	406,900
2023-09-15	2.880	2.880	2.800	2.840	2.599	272,300
2023-09-14	2.920	2.960	2.850	2.880	2.635	277,700
2023-09-13	2.900	3.000	2.870	2.910	2.663	333,100
2023-09-12	2.840	2.900	2.760	2.890	2.644	545,400
2023-09-11	2.750	2.820	2.680	2.800	2.562	411,500
2023-09-08	2.760	2.820	2.670	2.720	2.489	1,058,400
2023-09-06	2.850	2.880	2.750	2.790	2.553	929,700
2023-09-05	3.000	3.000	2.820	2.840	2.599	1,013,500
2023-09-04	3.090	3.120	2.990	3.000	2.745	460,200
2023-09-01	3.150	3.240	3.040	3.070	2.809	1,522,000
2023-08-31	3.130	3.190	3.030	3.040	2.782	1,049,500

← NewerPage 13 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.