Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.910	2.050	1.910	2.000	2.000	1,533,400
2026-07-21	2.020	2.070	1.900	1.910	1.910	818,400
2026-07-20	1.980	2.100	1.950	2.030	2.030	1,730,100
2026-07-17	2.090	2.090	1.980	1.980	1.980	947,600
2026-07-16	2.070	2.120	2.050	2.080	2.080	1,364,200
2026-07-15	2.070	2.150	2.040	2.080	2.080	1,621,800
2026-07-14	2.110	2.130	2.040	2.110	2.110	1,071,800
2026-07-13	2.030	2.160	2.010	2.130	2.130	2,084,500
2026-07-10	2.040	2.090	2.000	2.020	2.020	870,100
2026-07-09	1.920	2.060	1.850	2.050	2.050	6,240,100
2026-07-08	1.690	1.840	1.690	1.800	1.800	3,832,500
2026-07-07	1.770	1.790	1.650	1.680	1.680	2,255,500
2026-07-06	2.410	2.410	1.680	1.750	1.750	8,352,900
2026-07-03	2.290	2.410	2.290	2.360	2.360	698,600
2026-07-02	2.180	2.300	2.180	2.290	2.290	864,100
2026-07-01	2.200	2.230	2.180	2.180	2.180	624,000
2026-06-30	2.220	2.230	2.130	2.230	2.230	676,700
2026-06-29	2.200	2.220	2.170	2.220	2.220	368,400
2026-06-26	2.170	2.220	2.140	2.200	2.200	598,600
2026-06-25	2.190	2.260	2.160	2.170	2.170	757,400
2026-06-24	2.190	2.260	2.130	2.190	2.190	884,500
2026-06-23	2.210	2.240	2.190	2.230	2.230	274,000
2026-06-22	2.230	2.260	2.180	2.250	2.250	1,151,000
2026-06-19	2.190	2.280	2.180	2.210	2.210	1,481,600
2026-06-18	2.270	2.370	2.190	2.200	2.200	789,800
2026-06-17	2.280	2.410	2.260	2.320	2.320	1,184,100
2026-06-16	2.250	2.340	2.220	2.280	2.280	819,400
2026-06-15	2.290	2.360	2.230	2.250	2.250	660,700
2026-06-12	2.250	2.310	2.210	2.280	2.280	580,100
2026-06-11	2.210	2.290	2.110	2.280	2.280	1,113,500
2026-06-10	2.220	2.230	2.160	2.210	2.210	1,179,500
2026-06-09	2.160	2.250	2.160	2.200	2.200	528,400
2026-06-08	2.170	2.190	2.150	2.160	2.160	373,500
2026-06-05	2.220	2.220	2.160	2.170	2.170	422,500
2026-06-03	2.300	2.300	2.180	2.200	2.200	1,602,400
2026-06-02	2.430	2.440	2.320	2.320	2.320	662,100
2026-06-01	2.480	2.510	2.370	2.420	2.420	878,400
2026-05-29	2.440	2.540	2.380	2.540	2.540	941,000
2026-05-28	2.470	2.470	2.380	2.450	2.450	501,400
2026-05-27	2.450	2.480	2.410	2.470	2.470	836,000
2026-05-26	2.320	2.450	2.300	2.450	2.450	1,106,900
2026-05-25	2.240	2.350	2.240	2.330	2.330	809,200
2026-05-22	2.260	2.300	2.240	2.240	2.240	398,500
2026-05-21	2.280	2.330	2.240	2.280	2.280	497,100
2026-05-20	2.190	2.320	2.190	2.300	2.300	643,900
2026-05-19	2.190	2.250	2.140	2.190	2.190	785,100
2026-05-18	2.220	2.250	2.150	2.210	2.210	597,000
2026-05-15	2.170	2.320	2.160	2.230	2.230	1,441,900
2026-05-14	2.250	2.250	2.140	2.180	2.180	1,036,300
2026-05-13	2.280	2.300	2.170	2.170	2.170	1,174,200
2026-05-12	2.270	2.330	2.210	2.300	2.300	721,000
2026-05-11	2.310	2.330	2.260	2.290	2.290	538,600
2026-05-08	2.350	2.370	2.290	2.300	2.300	391,000
2026-05-07	2.420	2.420	2.310	2.330	2.330	500,000
2026-05-06	2.380	2.450	2.360	2.420	2.420	1,322,700
2026-05-05	2.250	2.380	2.230	2.330	2.330	1,011,000
2026-05-04	2.350	2.350	2.210	2.250	2.250	1,233,200
2026-04-30	2.220	2.350	2.140	2.350	2.350	1,814,100
2026-04-29	2.150	2.190	2.100	2.120	2.120	952,000
2026-04-28	2.160	2.230	2.080	2.200	2.200	1,034,900

← NewerPage 2 of 21 · 1,246 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.