Helbor Empreendimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.640 | 4.010 | 3.520 | 4.000 | 3.965 | 5,204,100 |
| 2025-10-27 | 3.640 | 3.670 | 3.540 | 3.620 | 3.588 | 1,389,500 |
| 2025-10-24 | 3.430 | 3.600 | 3.430 | 3.570 | 3.539 | 1,864,700 |
| 2025-10-23 | 3.430 | 3.520 | 3.420 | 3.430 | 3.400 | 1,999,100 |
| 2025-10-22 | 3.310 | 3.460 | 3.300 | 3.420 | 3.390 | 1,408,300 |
| 2025-10-21 | 3.350 | 3.350 | 3.200 | 3.300 | 3.271 | 1,513,900 |
| 2025-10-20 | 3.300 | 3.430 | 3.280 | 3.300 | 3.271 | 1,419,400 |
| 2025-10-17 | 3.150 | 3.270 | 3.120 | 3.240 | 3.212 | 1,429,100 |
| 2025-10-16 | 3.280 | 3.280 | 3.140 | 3.160 | 3.132 | 1,730,600 |
| 2025-10-15 | 3.100 | 3.310 | 3.090 | 3.230 | 3.202 | 1,906,800 |
| 2025-10-14 | 3.150 | 3.200 | 3.100 | 3.100 | 3.073 | 1,061,200 |
| 2025-10-13 | 3.120 | 3.280 | 3.040 | 3.150 | 3.122 | 2,573,100 |
| 2025-10-10 | 3.070 | 3.200 | 3.020 | 3.060 | 3.033 | 2,685,100 |
| 2025-10-09 | 3.180 | 3.230 | 2.970 | 3.050 | 3.023 | 2,535,900 |
| 2025-10-08 | 3.280 | 3.280 | 3.100 | 3.180 | 3.152 | 2,249,500 |
| 2025-10-07 | 3.710 | 3.740 | 3.210 | 3.210 | 3.182 | 5,456,200 |
| 2025-10-06 | 3.750 | 3.840 | 3.630 | 3.740 | 3.707 | 2,080,400 |
| 2025-10-03 | 3.640 | 3.750 | 3.550 | 3.710 | 3.677 | 4,331,200 |
| 2025-10-02 | 3.620 | 4.000 | 3.550 | 3.660 | 3.628 | 5,326,000 |
| 2025-10-01 | 3.770 | 3.790 | 3.530 | 3.620 | 3.588 | 3,063,400 |
| 2025-09-30 | 3.560 | 3.770 | 3.510 | 3.770 | 3.737 | 3,017,100 |
| 2025-09-29 | 3.520 | 3.630 | 3.450 | 3.550 | 3.519 | 1,482,200 |
| 2025-09-26 | 3.500 | 3.570 | 3.500 | 3.520 | 3.489 | 695,000 |
| 2025-09-25 | 3.540 | 3.650 | 3.390 | 3.550 | 3.519 | 1,866,700 |
| 2025-09-24 | 3.590 | 3.600 | 3.460 | 3.500 | 3.469 | 1,188,400 |
| 2025-09-23 | 3.580 | 3.630 | 3.520 | 3.560 | 3.529 | 1,038,800 |
| 2025-09-22 | 3.680 | 3.700 | 3.510 | 3.580 | 3.549 | 1,674,700 |
| 2025-09-19 | 3.540 | 3.790 | 3.490 | 3.790 | 3.757 | 1,722,800 |
| 2025-09-18 | 3.550 | 3.620 | 3.480 | 3.520 | 3.489 | 1,077,200 |
| 2025-09-17 | 3.580 | 3.700 | 3.570 | 3.590 | 3.558 | 908,700 |
| 2025-09-16 | 3.480 | 3.620 | 3.480 | 3.600 | 3.568 | 861,100 |
| 2025-09-15 | 3.550 | 3.550 | 3.430 | 3.480 | 3.449 | 1,295,200 |
| 2025-09-12 | 3.580 | 3.630 | 3.430 | 3.550 | 3.519 | 1,441,000 |
| 2025-09-11 | 3.660 | 3.750 | 3.600 | 3.600 | 3.568 | 903,400 |
| 2025-09-10 | 3.630 | 3.720 | 3.600 | 3.710 | 3.677 | 888,000 |
| 2025-09-09 | 3.610 | 3.770 | 3.590 | 3.630 | 3.598 | 1,250,700 |
| 2025-09-08 | 3.660 | 3.700 | 3.530 | 3.620 | 3.588 | 1,406,600 |
| 2025-09-05 | 3.520 | 3.660 | 3.520 | 3.660 | 3.628 | 1,420,700 |
| 2025-09-04 | 3.250 | 3.510 | 3.250 | 3.510 | 3.479 | 1,318,000 |
| 2025-09-03 | 3.200 | 3.360 | 3.180 | 3.300 | 3.271 | 2,165,900 |
| 2025-09-02 | 3.220 | 3.300 | 3.170 | 3.200 | 3.172 | 1,685,800 |
| 2025-09-01 | 3.300 | 3.330 | 3.190 | 3.220 | 3.192 | 2,154,600 |
| 2025-08-29 | 3.510 | 3.510 | 3.200 | 3.280 | 3.251 | 1,498,400 |
| 2025-08-28 | 3.310 | 3.550 | 3.280 | 3.490 | 3.459 | 2,806,800 |
| 2025-08-27 | 3.150 | 3.300 | 3.140 | 3.260 | 3.231 | 1,065,600 |
| 2025-08-26 | 3.180 | 3.220 | 3.140 | 3.180 | 3.152 | 838,600 |
| 2025-08-25 | 3.000 | 3.190 | 3.000 | 3.180 | 3.152 | 2,662,100 |
| 2025-08-22 | 2.790 | 3.050 | 2.790 | 3.050 | 3.023 | 1,997,400 |
| 2025-08-21 | 2.740 | 2.850 | 2.700 | 2.830 | 2.805 | 1,538,900 |
| 2025-08-20 | 2.820 | 2.840 | 2.700 | 2.740 | 2.716 | 1,299,300 |
| 2025-08-19 | 2.900 | 2.910 | 2.700 | 2.820 | 2.795 | 2,144,300 |
| 2025-08-18 | 2.850 | 3.010 | 2.850 | 2.940 | 2.914 | 994,600 |
| 2025-08-15 | 2.850 | 2.880 | 2.680 | 2.880 | 2.855 | 1,988,500 |
| 2025-08-14 | 2.770 | 2.930 | 2.640 | 2.810 | 2.785 | 1,770,900 |
| 2025-08-13 | 2.700 | 2.770 | 2.500 | 2.770 | 2.746 | 3,280,000 |
| 2025-08-12 | 2.780 | 2.850 | 2.750 | 2.780 | 2.756 | 470,400 |
| 2025-08-11 | 2.840 | 2.870 | 2.750 | 2.760 | 2.736 | 800,000 |
| 2025-08-08 | 2.920 | 2.930 | 2.710 | 2.830 | 2.805 | 1,278,200 |
| 2025-08-07 | 2.920 | 2.950 | 2.860 | 2.910 | 2.884 | 876,900 |
| 2025-08-06 | 2.830 | 2.920 | 2.820 | 2.900 | 2.875 | 740,200 |
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.