Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	3.270	3.520	3.270	3.440	3.148	807,300
2023-06-05	3.200	3.310	3.120	3.270	2.992	698,100
2023-06-02	3.180	3.360	3.180	3.220	2.946	759,300
2023-06-01	3.000	3.160	2.990	3.110	2.846	937,600
2023-05-31	2.940	2.980	2.830	2.980	2.727	1,079,900
2023-05-30	2.900	2.960	2.850	2.950	2.699	1,062,800
2023-05-29	2.880	2.920	2.820	2.900	2.654	640,400
2023-05-26	2.770	2.870	2.700	2.850	2.608	805,300
2023-05-25	2.670	2.760	2.650	2.740	2.507	735,700
2023-05-24	2.660	2.680	2.600	2.630	2.407	263,700
2023-05-23	2.740	2.800	2.650	2.680	2.452	506,200
2023-05-22	2.720	2.800	2.670	2.750	2.516	720,100
2023-05-19	2.660	2.750	2.640	2.700	2.471	834,600
2023-05-18	2.480	2.670	2.470	2.640	2.416	1,007,300
2023-05-17	2.370	2.510	2.370	2.490	2.278	610,100
2023-05-16	2.540	2.600	2.360	2.360	2.160	1,397,000
2023-05-15	2.490	2.540	2.420	2.540	2.324	1,076,200
2023-05-12	2.620	2.620	2.460	2.500	2.288	721,500
2023-05-11	2.560	2.650	2.510	2.600	2.379	450,100
2023-05-10	2.530	2.610	2.450	2.590	2.370	675,100
2023-05-09	2.370	2.560	2.330	2.500	2.288	1,031,200
2023-05-08	2.360	2.440	2.320	2.370	2.169	374,700
2023-05-05	2.290	2.370	2.250	2.360	2.160	502,300
2023-05-04	2.320	2.340	2.230	2.250	2.059	686,100
2023-05-03	2.200	2.330	2.180	2.290	2.095	744,300
2023-05-02	2.250	2.260	2.190	2.200	2.013	606,600
2023-04-28	2.250	2.340	2.240	2.340	2.141	362,900
2023-04-27	2.160	2.260	2.160	2.250	1.975	601,900
2023-04-26	2.160	2.220	2.140	2.170	1.905	646,300
2023-04-25	2.240	2.240	2.150	2.150	1.887	528,500
2023-04-24	2.190	2.250	2.140	2.250	1.975	789,800
2023-04-20	2.140	2.190	2.120	2.190	1.923	634,100
2023-04-19	2.320	2.320	2.150	2.150	1.887	1,124,200
2023-04-18	2.440	2.440	2.320	2.320	2.037	732,700
2023-04-17	2.300	2.430	2.300	2.390	2.098	906,900
2023-04-14	2.270	2.390	2.210	2.320	2.037	910,200
2023-04-13	2.220	2.360	2.160	2.310	2.028	2,504,100
2023-04-12	2.140	2.260	2.130	2.200	1.931	951,300
2023-04-11	1.960	2.170	1.960	2.140	1.879	1,678,300
2023-04-10	1.940	1.980	1.930	1.940	1.703	458,000
2023-04-06	1.970	2.000	1.910	1.950	1.712	1,162,400
2023-04-05	1.940	1.980	1.890	1.950	1.712	2,015,900
2023-04-04	1.970	2.000	1.920	1.950	1.712	974,600
2023-04-03	2.050	2.050	1.910	1.950	1.712	1,875,000
2023-03-31	2.090	2.110	2.020	2.040	1.791	321,500
2023-03-30	2.040	2.140	2.020	2.090	1.835	963,800
2023-03-29	2.150	2.150	1.970	2.000	1.756	2,043,300
2023-03-28	2.140	2.190	2.120	2.160	1.896	303,900
2023-03-27	2.120	2.190	2.100	2.150	1.887	598,600
2023-03-24	1.990	2.130	1.980	2.100	1.844	749,500
2023-03-23	2.060	2.080	1.950	1.990	1.747	1,570,400
2023-03-22	2.000	2.120	1.980	2.060	1.808	968,000
2023-03-21	2.040	2.060	1.980	2.000	1.756	605,200
2023-03-20	2.100	2.120	2.010	2.030	1.782	296,900
2023-03-17	2.190	2.190	2.080	2.080	1.826	525,800
2023-03-16	2.150	2.240	2.150	2.210	1.940	697,100
2023-03-15	2.100	2.190	2.060	2.160	1.896	522,500
2023-03-14	2.140	2.210	2.090	2.110	1.852	1,076,400
2023-03-13	2.070	2.150	2.060	2.150	1.887	477,600
2023-03-10	2.180	2.180	2.080	2.080	1.826	768,400

← NewerPage 15 of 21 · 1,244 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.