Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.280	2.280	2.150	2.150	2.150	1,273,800
2026-04-24	2.300	2.300	2.240	2.290	2.270	1,115,900
2026-04-23	2.340	2.360	2.240	2.260	2.240	1,572,300
2026-04-22	2.440	2.440	2.330	2.330	2.310	1,105,600
2026-04-20	2.360	2.470	2.330	2.460	2.438	1,257,700
2026-04-17	2.390	2.420	2.350	2.360	2.339	1,337,000
2026-04-16	2.470	2.470	2.350	2.350	2.329	1,284,500
2026-04-15	2.500	2.510	2.430	2.480	2.458	590,200
2026-04-14	2.500	2.550	2.460	2.500	2.478	677,000
2026-04-13	2.440	2.500	2.400	2.480	2.458	771,300
2026-04-10	2.500	2.550	2.460	2.460	2.438	515,300
2026-04-09	2.450	2.520	2.410	2.500	2.478	1,034,900
2026-04-08	2.450	2.500	2.400	2.440	2.419	1,795,900
2026-04-07	2.400	2.410	2.300	2.300	2.280	1,383,700
2026-04-06	2.420	2.450	2.390	2.400	2.379	465,000
2026-04-02	2.450	2.460	2.380	2.430	2.409	1,084,700
2026-04-01	2.430	2.520	2.420	2.470	2.448	1,886,700
2026-03-31	2.380	2.470	2.350	2.380	2.359	2,010,600
2026-03-30	2.270	2.350	2.260	2.330	2.310	1,212,500
2026-03-27	2.510	2.510	2.220	2.270	2.250	4,651,000
2026-03-26	2.690	2.690	2.490	2.510	2.488	1,934,500
2026-03-25	2.760	2.780	2.620	2.680	2.656	3,125,000
2026-03-24	2.880	2.900	2.700	2.720	2.696	1,865,500
2026-03-23	2.790	2.980	2.710	2.920	2.894	1,716,900
2026-03-20	2.620	2.770	2.560	2.660	2.637	2,519,500
2026-03-19	2.590	2.650	2.510	2.620	2.597	1,166,800
2026-03-18	2.730	2.750	2.630	2.630	2.607	1,126,200
2026-03-17	2.710	2.850	2.710	2.750	2.726	823,200
2026-03-16	2.730	2.770	2.680	2.740	2.716	636,900
2026-03-13	2.920	2.920	2.650	2.680	2.656	2,309,400
2026-03-12	2.920	2.940	2.800	2.920	2.894	1,376,800
2026-03-11	3.020	3.070	2.910	2.970	2.944	1,202,900
2026-03-10	2.850	3.090	2.850	3.080	3.053	1,100,100
2026-03-09	2.830	2.910	2.700	2.870	2.845	1,759,900
2026-03-06	2.870	2.920	2.810	2.890	2.865	932,300
2026-03-05	3.030	3.090	2.870	2.870	2.845	1,226,500
2026-03-04	2.910	3.110	2.910	3.030	3.003	1,531,200
2026-03-03	2.950	2.970	2.810	2.940	2.914	1,394,300
2026-03-02	3.000	3.030	2.860	3.020	2.993	1,703,400
2026-02-27	3.150	3.150	3.020	3.040	3.013	898,500
2026-02-26	3.190	3.250	3.110	3.150	3.122	932,900
2026-02-25	3.190	3.270	3.150	3.210	3.182	1,217,300
2026-02-24	3.300	3.330	3.150	3.150	3.122	1,051,200
2026-02-23	3.300	3.300	3.120	3.270	3.241	1,411,900
2026-02-20	3.360	3.410	3.180	3.290	3.261	2,162,600
2026-02-19	3.150	3.350	3.100	3.330	3.301	2,418,200
2026-02-18	2.930	3.160	2.890	3.160	3.132	2,263,200
2026-02-13	2.820	2.960	2.780	2.930	2.904	712,400
2026-02-12	2.920	2.960	2.830	2.850	2.825	690,100
2026-02-11	2.990	3.020	2.870	2.920	2.894	1,075,900
2026-02-10	2.940	3.030	2.900	2.960	2.934	1,490,800
2026-02-09	2.780	2.980	2.780	2.940	2.914	1,978,200
2026-02-06	2.700	2.750	2.650	2.750	2.726	584,800
2026-02-05	2.710	2.840	2.690	2.700	2.676	880,800
2026-02-04	2.750	2.760	2.640	2.690	2.666	961,300
2026-02-03	2.740	2.840	2.720	2.780	2.756	797,000
2026-02-02	2.750	2.770	2.670	2.730	2.706	763,300
2026-01-30	2.740	2.820	2.720	2.750	2.726	467,300
2026-01-29	2.850	2.930	2.710	2.750	2.726	1,614,100
2026-01-28	2.820	2.850	2.780	2.830	2.805	903,700

← NewerPage 3 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.