Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.840	2.860	2.780	2.830	2.805	847,500
2025-08-04	2.860	2.900	2.780	2.810	2.785	1,144,200
2025-08-01	2.890	2.920	2.820	2.860	2.835	1,202,600
2025-07-31	2.780	2.890	2.700	2.880	2.855	1,776,700
2025-07-30	2.670	2.800	2.660	2.800	2.775	1,359,200
2025-07-29	2.720	2.770	2.630	2.740	2.716	1,106,800
2025-07-28	2.760	2.800	2.610	2.650	2.627	1,760,400
2025-07-25	2.500	2.830	2.500	2.830	2.805	3,076,500
2025-07-24	2.480	2.520	2.350	2.500	2.478	1,845,500
2025-07-23	2.370	2.530	2.370	2.490	2.468	1,697,600
2025-07-22	2.260	2.390	2.250	2.370	2.349	1,415,200
2025-07-21	2.230	2.310	2.170	2.250	2.230	1,430,800
2025-07-18	2.300	2.450	2.220	2.220	2.201	3,053,200
2025-07-17	2.420	2.420	2.250	2.270	2.250	1,085,700
2025-07-16	2.410	2.440	2.260	2.400	2.379	2,440,200
2025-07-15	2.410	2.520	2.320	2.460	2.438	1,661,000
2025-07-14	2.160	2.460	2.160	2.400	2.379	3,083,400
2025-07-11	2.050	2.240	1.980	2.200	2.181	2,382,400
2025-07-10	2.090	2.110	2.010	2.030	2.012	1,325,600
2025-07-09	1.990	2.130	1.950	2.130	2.111	2,611,700
2025-07-08	2.280	2.280	1.850	2.000	1.982	7,842,400
2025-07-07	2.280	2.330	2.250	2.300	2.280	763,100
2025-07-04	2.420	2.430	2.290	2.290	2.270	1,411,500
2025-07-03	2.370	2.440	2.360	2.390	2.369	951,300
2025-07-02	2.460	2.470	2.340	2.360	2.339	1,019,000
2025-07-01	2.530	2.580	2.450	2.450	2.428	1,121,000
2025-06-30	2.480	2.560	2.480	2.560	2.538	1,271,500
2025-06-27	2.570	2.630	2.470	2.490	2.468	1,230,200
2025-06-26	2.560	2.700	2.530	2.570	2.547	1,445,200
2025-06-25	2.750	2.750	2.500	2.520	2.498	1,557,800
2025-06-24	2.620	2.800	2.610	2.720	2.696	1,961,800
2025-06-23	2.720	2.720	2.530	2.580	2.557	2,161,000
2025-06-20	2.850	2.850	2.760	2.760	2.736	544,900
2025-06-18	3.000	3.000	2.860	2.860	2.835	715,100
2025-06-17	2.910	3.040	2.910	3.000	2.974	1,030,000
2025-06-16	2.820	2.960	2.790	2.960	2.934	1,296,700
2025-06-13	2.990	2.990	2.790	2.790	2.766	2,103,800
2025-06-12	3.080	3.100	2.860	3.040	3.013	2,149,400
2025-06-11	2.890	3.200	2.890	3.100	3.073	3,256,600
2025-06-10	2.930	3.000	2.780	2.950	2.924	2,684,000
2025-06-09	2.800	2.940	2.630	2.940	2.914	2,030,600
2025-06-06	2.790	2.860	2.670	2.780	2.756	1,491,600
2025-06-05	2.690	2.860	2.670	2.770	2.746	1,272,900
2025-06-04	2.650	2.780	2.650	2.690	2.666	543,600
2025-06-03	2.560	2.690	2.510	2.680	2.656	772,100
2025-06-02	2.570	2.640	2.500	2.570	2.547	494,400
2025-05-30	2.510	2.550	2.460	2.550	2.528	421,200
2025-05-29	2.500	2.550	2.480	2.500	2.478	480,800
2025-05-28	2.510	2.560	2.490	2.500	2.478	719,700
2025-05-27	2.450	2.590	2.430	2.570	2.547	965,800
2025-05-26	2.460	2.480	2.390	2.420	2.399	468,500
2025-05-23	2.550	2.550	2.410	2.460	2.438	1,618,700
2025-05-22	2.670	2.720	2.550	2.560	2.538	1,275,400
2025-05-21	2.570	2.720	2.510	2.670	2.647	1,644,400
2025-05-20	2.330	2.600	2.300	2.590	2.567	1,634,200
2025-05-19	2.370	2.410	2.300	2.370	2.349	877,000
2025-05-16	2.290	2.440	2.290	2.400	2.379	1,144,200
2025-05-15	2.310	2.430	2.290	2.340	2.319	1,489,700
2025-05-14	2.540	2.580	2.280	2.310	2.290	3,362,900
2025-05-13	2.620	2.770	2.530	2.650	2.627	2,294,500

← NewerPage 6 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.