Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.720	2.820	2.720	2.790	2.766	916,800
2026-01-26	2.660	2.730	2.570	2.720	2.696	782,200
2026-01-23	2.620	2.720	2.590	2.670	2.647	1,163,500
2026-01-22	2.550	2.670	2.550	2.590	2.567	1,497,800
2026-01-21	2.440	2.570	2.440	2.560	2.538	1,252,800
2026-01-20	2.430	2.500	2.390	2.440	2.419	662,500
2026-01-19	2.420	2.470	2.400	2.430	2.409	510,500
2026-01-16	2.480	2.510	2.400	2.420	2.399	1,212,400
2026-01-15	2.540	2.570	2.480	2.480	2.458	696,500
2026-01-14	2.480	2.620	2.480	2.530	2.508	1,042,300
2026-01-13	2.410	2.590	2.400	2.480	2.458	1,684,100
2026-01-12	2.400	2.460	2.350	2.420	2.399	1,095,300
2026-01-09	2.380	2.470	2.380	2.400	2.379	528,100
2026-01-08	2.450	2.490	2.390	2.390	2.369	858,700
2026-01-07	2.470	2.470	2.390	2.420	2.399	931,600
2026-01-06	2.350	2.540	2.350	2.460	2.438	2,026,700
2026-01-05	2.550	2.590	2.440	2.440	2.419	2,598,100
2026-01-02	2.520	2.600	2.490	2.520	2.498	2,097,700
2025-12-30	2.440	2.500	2.410	2.500	2.478	957,700
2025-12-29	2.450	2.470	2.370	2.440	2.419	735,200
2025-12-26	2.510	2.530	2.450	2.450	2.428	672,000
2025-12-23	2.370	2.540	2.370	2.530	2.508	1,114,000
2025-12-22	2.400	2.430	2.370	2.370	2.349	751,000
2025-12-19	2.440	2.480	2.360	2.420	2.399	1,450,100
2025-12-18	2.440	2.500	2.410	2.450	2.428	933,900
2025-12-17	2.520	2.540	2.400	2.440	2.419	2,521,300
2025-12-16	2.660	2.660	2.500	2.550	2.528	1,417,500
2025-12-15	2.670	2.750	2.660	2.670	2.647	787,300
2025-12-12	2.670	2.700	2.630	2.640	2.617	972,500
2025-12-11	2.590	2.680	2.590	2.680	2.656	926,800
2025-12-10	2.670	2.690	2.580	2.590	2.567	1,170,400
2025-12-09	2.600	2.700	2.550	2.690	2.666	1,171,100
2025-12-08	2.730	2.780	2.600	2.600	2.577	1,242,900
2025-12-05	2.940	2.950	2.650	2.670	2.647	3,239,800
2025-12-04	2.920	2.960	2.890	2.940	2.914	1,293,600
2025-12-03	2.870	2.980	2.850	2.920	2.894	1,874,500
2025-12-02	2.880	2.970	2.860	2.860	2.835	1,605,200
2025-12-01	2.950	2.950	2.820	2.920	2.894	1,325,700
2025-11-28	2.900	3.010	2.880	2.920	2.894	998,300
2025-11-27	2.890	2.950	2.890	2.890	2.865	477,200
2025-11-26	2.890	2.940	2.860	2.890	2.865	1,201,900
2025-11-25	3.040	3.040	2.830	2.890	2.865	2,895,000
2025-11-24	2.830	3.030	2.830	2.980	2.954	1,463,000
2025-11-21	2.860	2.930	2.820	2.850	2.825	1,731,100
2025-11-19	2.680	2.930	2.670	2.870	2.845	3,528,500
2025-11-18	2.670	2.780	2.640	2.690	2.666	2,024,700
2025-11-17	2.650	2.830	2.540	2.710	2.686	2,818,800
2025-11-14	2.670	2.730	2.580	2.600	2.577	4,803,900
2025-11-13	3.240	3.250	2.660	2.660	2.637	5,319,200
2025-11-12	3.900	3.910	3.230	3.230	3.202	6,932,500
2025-11-11	3.920	4.120	3.920	4.050	4.014	1,783,200
2025-11-10	4.180	4.180	3.900	3.900	3.866	1,342,500
2025-11-07	4.120	4.210	4.090	4.160	4.123	1,256,900
2025-11-06	4.270	4.290	4.040	4.140	4.104	2,331,600
2025-11-05	4.060	4.290	4.000	4.270	4.232	2,742,700
2025-11-04	4.130	4.200	4.020	4.060	4.024	1,619,500
2025-11-03	4.090	4.180	4.010	4.150	4.114	2,047,000
2025-10-31	4.050	4.080	3.880	4.050	4.014	1,369,500
2025-10-30	4.110	4.180	3.990	4.020	3.985	2,489,500
2025-10-29	4.000	4.240	3.990	4.140	4.104	3,442,500

← NewerPage 4 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.