Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	2.090	2.230	2.070	2.190	1.923	1,576,200
2023-03-08	2.030	2.120	2.020	2.100	1.844	1,081,400
2023-03-07	2.000	2.050	1.980	2.030	1.782	569,200
2023-03-06	1.910	2.020	1.910	2.010	1.765	1,137,800
2023-03-03	1.970	1.990	1.900	1.910	1.677	996,100
2023-03-02	1.890	1.970	1.870	1.970	1.729	1,224,800
2023-03-01	1.990	2.000	1.870	1.890	1.659	1,821,500
2023-02-28	2.010	2.070	1.970	1.980	1.738	1,060,100
2023-02-27	2.030	2.050	1.970	2.000	1.756	957,300
2023-02-24	2.050	2.070	2.010	2.060	1.808	417,700
2023-02-23	2.010	2.140	2.010	2.050	1.800	867,200
2023-02-22	2.060	2.060	2.000	2.010	1.765	272,200
2023-02-17	2.050	2.080	2.020	2.070	1.817	366,500
2023-02-16	2.050	2.090	2.010	2.050	1.800	648,800
2023-02-15	2.020	2.110	1.990	2.050	1.800	616,600
2023-02-14	2.060	2.090	2.000	2.020	1.773	580,900
2023-02-13	2.050	2.110	2.020	2.030	1.782	579,700
2023-02-10	2.030	2.100	2.010	2.070	1.817	731,700
2023-02-09	2.120	2.130	2.020	2.040	1.791	637,800
2023-02-08	2.080	2.120	2.030	2.120	1.861	510,500
2023-02-07	2.160	2.190	2.030	2.070	1.817	836,800
2023-02-06	2.190	2.190	2.140	2.170	1.905	654,700
2023-02-03	2.290	2.300	2.180	2.180	1.914	654,500
2023-02-02	2.290	2.360	2.280	2.310	2.028	699,900
2023-02-01	2.300	2.340	2.240	2.290	2.010	525,300
2023-01-31	2.260	2.330	2.200	2.300	2.019	572,600
2023-01-30	2.290	2.340	2.260	2.260	1.984	397,500
2023-01-27	2.350	2.350	2.270	2.290	2.010	688,100
2023-01-26	2.390	2.450	2.300	2.350	2.063	1,311,900
2023-01-25	2.320	2.430	2.290	2.390	2.098	1,008,300
2023-01-24	2.300	2.360	2.290	2.320	2.037	351,300
2023-01-23	2.330	2.370	2.300	2.300	2.019	338,900
2023-01-20	2.360	2.390	2.290	2.330	2.045	696,000
2023-01-19	2.280	2.350	2.280	2.350	2.063	597,100
2023-01-18	2.260	2.410	2.260	2.340	2.054	1,366,400
2023-01-17	2.120	2.250	2.120	2.250	1.975	925,300
2023-01-16	2.180	2.260	2.130	2.150	1.887	1,214,600
2023-01-13	2.310	2.320	2.200	2.230	1.958	1,406,400
2023-01-12	2.350	2.390	2.270	2.340	2.054	1,040,700
2023-01-11	2.370	2.490	2.340	2.380	2.089	1,127,800
2023-01-10	2.310	2.470	2.260	2.380	2.089	2,193,500
2023-01-09	2.300	2.520	2.260	2.340	2.054	3,324,800
2023-01-06	2.600	3.120	2.480	2.480	2.177	7,068,200
2023-01-05	1.990	2.740	1.970	2.540	2.230	8,962,900
2023-01-04	2.050	2.100	1.970	1.980	1.738	1,957,400
2023-01-03	2.030	2.080	1.970	2.030	1.782	1,681,900
2023-01-02	2.010	2.030	1.960	1.990	1.747	1,052,400
2022-12-29	2.070	2.130	2.020	2.040	1.791	2,416,500
2022-12-28	1.990	2.090	1.980	2.080	1.826	1,869,300
2022-12-27	2.070	2.070	1.980	1.990	1.747	891,800
2022-12-26	2.080	2.090	2.010	2.070	1.817	533,400
2022-12-23	2.040	2.110	2.020	2.080	1.826	926,700
2022-12-22	2.100	2.120	2.000	2.040	1.791	924,600
2022-12-21	2.100	2.140	2.050	2.120	1.861	466,800
2022-12-20	1.980	2.160	1.970	2.080	1.826	1,380,200
2022-12-19	1.970	2.040	1.930	1.990	1.747	966,800
2022-12-16	2.040	2.040	1.910	1.960	1.721	953,800
2022-12-15	2.010	2.100	1.990	2.040	1.791	486,100
2022-12-14	1.990	2.050	1.930	2.030	1.782	659,100
2022-12-13	2.050	2.100	1.980	2.020	1.773	641,000

← NewerPage 16 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.