Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.490	1.520	1.490	1.510	1.427	156,300
2025-02-07	1.480	1.520	1.460	1.470	1.390	349,900
2025-02-06	1.500	1.520	1.470	1.500	1.418	376,100
2025-02-05	1.570	1.570	1.490	1.490	1.408	228,500
2025-02-04	1.590	1.590	1.530	1.540	1.456	255,100
2025-02-03	1.590	1.590	1.550	1.580	1.493	149,900
2025-01-31	1.590	1.610	1.570	1.600	1.512	322,000
2025-01-30	1.540	1.570	1.510	1.550	1.465	912,200
2025-01-29	1.520	1.520	1.480	1.480	1.399	488,500
2025-01-28	1.570	1.570	1.500	1.500	1.418	596,900
2025-01-27	1.500	1.580	1.470	1.560	1.475	560,700
2025-01-24	1.450	1.510	1.450	1.500	1.418	153,400
2025-01-23	1.480	1.520	1.440	1.440	1.361	596,700
2025-01-22	1.490	1.530	1.460	1.500	1.418	729,000
2025-01-21	1.400	1.530	1.400	1.480	1.399	1,088,900
2025-01-20	1.380	1.390	1.340	1.380	1.304	493,200
2025-01-17	1.360	1.390	1.340	1.370	1.295	1,157,800
2025-01-16	1.400	1.420	1.360	1.360	1.286	704,700
2025-01-15	1.340	1.420	1.340	1.380	1.304	1,556,500
2025-01-14	1.320	1.350	1.300	1.340	1.267	963,300
2025-01-13	1.350	1.360	1.310	1.310	1.238	1,081,400
2025-01-10	1.370	1.380	1.330	1.350	1.276	819,700
2025-01-09	1.370	1.400	1.370	1.370	1.295	381,000
2025-01-08	1.400	1.400	1.370	1.370	1.295	566,200
2025-01-07	1.400	1.440	1.390	1.400	1.323	896,800
2025-01-06	1.380	1.460	1.360	1.390	1.314	1,376,800
2025-01-03	1.420	1.420	1.370	1.370	1.295	437,300
2025-01-02	1.390	1.410	1.360	1.380	1.304	472,000
2024-12-30	1.400	1.410	1.360	1.380	1.304	550,800
2024-12-27	1.390	1.410	1.370	1.380	1.304	487,400
2024-12-26	1.410	1.450	1.380	1.390	1.314	473,000
2024-12-23	1.460	1.460	1.390	1.400	1.323	537,000
2024-12-20	1.380	1.480	1.380	1.430	1.352	1,389,900
2024-12-19	1.350	1.410	1.330	1.410	1.333	3,660,900
2024-12-18	1.410	1.420	1.330	1.340	1.267	827,600
2024-12-17	1.440	1.480	1.380	1.400	1.323	2,023,700
2024-12-16	1.510	1.510	1.400	1.410	1.333	965,600
2024-12-13	1.480	1.520	1.480	1.490	1.408	579,000
2024-12-12	1.600	1.600	1.480	1.490	1.408	1,414,600
2024-12-11	1.560	1.650	1.500	1.650	1.560	3,139,700
2024-12-10	1.530	1.570	1.500	1.560	1.475	1,346,000
2024-12-09	1.540	1.580	1.490	1.490	1.408	495,400
2024-12-06	1.590	1.610	1.530	1.530	1.446	799,400
2024-12-05	1.570	1.640	1.570	1.600	1.512	943,100
2024-12-04	1.580	1.600	1.560	1.560	1.475	442,800
2024-12-03	1.630	1.650	1.570	1.580	1.493	652,100
2024-12-02	1.610	1.700	1.590	1.610	1.522	1,507,100
2024-11-29	1.620	1.640	1.550	1.600	1.512	1,347,200
2024-11-28	1.820	1.820	1.600	1.600	1.512	2,019,100
2024-11-27	1.920	1.920	1.780	1.800	1.701	2,537,700
2024-11-26	1.810	1.910	1.800	1.900	1.796	1,276,000
2024-11-25	1.770	1.830	1.740	1.810	1.711	621,900
2024-11-22	1.770	1.780	1.740	1.760	1.664	858,300
2024-11-21	1.770	1.790	1.750	1.750	1.654	561,900
2024-11-19	1.790	1.810	1.780	1.780	1.683	193,300
2024-11-18	1.800	1.830	1.780	1.790	1.692	412,700
2024-11-14	1.820	1.830	1.800	1.800	1.701	224,500
2024-11-13	1.850	1.880	1.800	1.810	1.711	554,100
2024-11-12	1.820	1.850	1.810	1.840	1.739	440,900
2024-11-11	1.820	1.860	1.820	1.820	1.720	214,200

← NewerPage 8 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.