Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.430	2.600	2.420	2.580	2.557	1,805,800
2025-05-09	2.380	2.460	2.370	2.410	2.389	990,000
2025-05-08	2.280	2.470	2.260	2.380	2.359	1,122,600
2025-05-07	2.320	2.320	2.220	2.220	2.201	551,200
2025-05-06	2.160	2.310	2.160	2.290	2.270	790,500
2025-05-05	2.200	2.200	2.160	2.170	2.151	315,200
2025-05-02	2.370	2.370	2.170	2.200	2.181	1,415,500
2025-04-30	2.350	2.410	2.260	2.360	2.339	1,604,100
2025-04-29	2.190	2.410	2.190	2.360	2.339	2,824,300
2025-04-28	2.130	2.260	2.110	2.230	2.210	2,402,900
2025-04-25	2.100	2.160	2.070	2.140	2.121	728,300
2025-04-24	2.010	2.170	2.000	2.150	2.131	2,911,800
2025-04-23	2.190	2.240	2.050	2.060	2.042	2,495,400
2025-04-22	2.000	2.190	1.990	2.180	2.061	2,409,900
2025-04-17	1.840	2.000	1.820	1.990	1.881	1,673,800
2025-04-16	1.810	1.880	1.810	1.840	1.739	597,100
2025-04-15	1.850	1.850	1.800	1.810	1.711	678,900
2025-04-14	1.700	1.800	1.690	1.750	1.654	690,400
2025-04-11	1.720	1.730	1.680	1.700	1.607	684,600
2025-04-10	1.710	1.740	1.670	1.700	1.607	405,300
2025-04-09	1.690	1.750	1.640	1.700	1.607	1,667,600
2025-04-08	1.790	1.820	1.700	1.700	1.607	602,300
2025-04-07	1.800	1.830	1.720	1.780	1.683	692,700
2025-04-04	1.900	1.900	1.800	1.800	1.701	691,800
2025-04-03	1.890	1.950	1.860	1.930	1.824	839,900
2025-04-02	1.880	1.910	1.820	1.880	1.777	566,600
2025-04-01	1.800	1.910	1.800	1.880	1.777	962,000
2025-03-31	1.820	1.850	1.780	1.810	1.711	1,020,200
2025-03-28	1.730	1.820	1.710	1.820	1.720	624,600
2025-03-27	1.710	1.780	1.690	1.730	1.635	572,300
2025-03-26	1.730	1.770	1.640	1.710	1.616	851,400
2025-03-25	1.680	1.790	1.680	1.740	1.645	740,600
2025-03-24	1.740	1.750	1.680	1.680	1.588	368,700
2025-03-21	1.770	1.780	1.680	1.700	1.607	1,384,000
2025-03-20	1.710	1.750	1.680	1.720	1.626	389,400
2025-03-19	1.720	1.750	1.680	1.730	1.635	297,100
2025-03-18	1.770	1.790	1.690	1.700	1.607	343,100
2025-03-17	1.730	1.770	1.680	1.760	1.664	594,900
2025-03-14	1.640	1.730	1.620	1.710	1.616	427,600
2025-03-13	1.730	1.730	1.600	1.610	1.522	272,900
2025-03-12	1.540	1.750	1.540	1.680	1.588	2,787,000
2025-03-11	1.510	1.550	1.490	1.530	1.446	186,500
2025-03-10	1.510	1.580	1.480	1.480	1.399	337,600
2025-03-07	1.490	1.580	1.480	1.520	1.437	189,000
2025-03-06	1.440	1.510	1.440	1.490	1.408	226,900
2025-03-05	1.460	1.480	1.420	1.440	1.361	424,600
2025-02-28	1.530	1.540	1.460	1.460	1.380	463,900
2025-02-27	1.560	1.570	1.510	1.520	1.437	322,700
2025-02-26	1.570	1.610	1.530	1.540	1.456	630,900
2025-02-25	1.570	1.590	1.550	1.560	1.475	133,000
2025-02-24	1.630	1.650	1.560	1.560	1.475	419,500
2025-02-21	1.640	1.660	1.600	1.620	1.531	266,300
2025-02-20	1.660	1.680	1.620	1.620	1.531	188,200
2025-02-19	1.680	1.710	1.640	1.650	1.560	407,100
2025-02-18	1.680	1.740	1.650	1.670	1.579	483,300
2025-02-17	1.590	1.730	1.590	1.680	1.588	1,080,000
2025-02-14	1.510	1.630	1.510	1.590	1.503	1,085,600
2025-02-13	1.500	1.520	1.480	1.500	1.418	277,100
2025-02-12	1.520	1.520	1.480	1.500	1.418	273,900
2025-02-11	1.480	1.540	1.480	1.520	1.437	241,100

← NewerPage 7 of 21 · 1,245 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.