Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.850	1.860	1.800	1.820	1.720	623,900
2024-11-07	1.930	1.950	1.840	1.850	1.749	692,800
2024-11-06	1.880	1.940	1.860	1.930	1.824	541,800
2024-11-05	1.870	1.940	1.870	1.930	1.824	599,000
2024-11-04	1.810	1.900	1.810	1.900	1.796	582,500
2024-11-01	1.890	1.890	1.790	1.800	1.701	842,200
2024-10-31	1.910	1.920	1.880	1.890	1.787	289,700
2024-10-30	1.890	1.940	1.870	1.910	1.805	635,200
2024-10-29	1.890	1.900	1.840	1.890	1.787	1,176,900
2024-10-28	1.830	1.870	1.830	1.870	1.768	488,600
2024-10-25	1.900	1.910	1.810	1.810	1.711	3,717,000
2024-10-24	1.890	1.900	1.840	1.880	1.777	967,300
2024-10-23	1.890	1.900	1.870	1.900	1.796	349,000
2024-10-22	1.880	1.910	1.870	1.880	1.777	217,300
2024-10-21	1.900	1.930	1.870	1.900	1.796	570,400
2024-10-18	1.930	1.950	1.860	1.890	1.787	571,400
2024-10-17	1.890	1.930	1.870	1.890	1.787	419,600
2024-10-16	1.910	1.920	1.890	1.890	1.787	266,600
2024-10-15	1.910	1.930	1.880	1.880	1.777	414,400
2024-10-14	1.880	1.920	1.850	1.910	1.805	257,100
2024-10-11	1.860	1.890	1.860	1.860	1.758	174,000
2024-10-10	1.870	1.890	1.850	1.870	1.768	228,500
2024-10-09	1.880	1.890	1.860	1.870	1.768	208,300
2024-10-08	1.910	1.940	1.860	1.870	1.768	590,000
2024-10-07	1.910	1.960	1.880	1.900	1.796	286,400
2024-10-04	1.940	1.960	1.880	1.910	1.805	662,500
2024-10-03	1.930	1.950	1.900	1.900	1.796	184,800
2024-10-02	1.900	1.980	1.900	1.950	1.843	228,800
2024-10-01	1.890	1.950	1.870	1.900	1.796	500,600
2024-09-30	1.910	1.910	1.870	1.890	1.787	148,800
2024-09-27	1.880	1.910	1.870	1.900	1.796	215,200
2024-09-26	1.880	1.910	1.870	1.870	1.768	208,200
2024-09-25	1.890	1.910	1.840	1.880	1.777	420,600
2024-09-24	1.900	1.920	1.880	1.880	1.777	378,200
2024-09-23	1.940	1.940	1.870	1.870	1.768	624,800
2024-09-20	1.970	1.970	1.860	1.890	1.787	1,396,500
2024-09-19	2.010	2.030	1.950	1.950	1.843	601,600
2024-09-18	2.020	2.060	2.000	2.000	1.890	484,800
2024-09-17	2.030	2.050	2.010	2.030	1.919	433,300
2024-09-16	2.020	2.050	2.000	2.020	1.909	491,700
2024-09-13	2.000	2.050	1.990	2.000	1.890	670,700
2024-09-12	2.020	2.020	1.970	1.980	1.872	337,400
2024-09-11	1.980	2.030	1.960	2.010	1.900	261,400
2024-09-10	2.000	2.000	1.950	1.960	1.853	426,700
2024-09-09	2.020	2.030	1.980	1.990	1.881	504,000
2024-09-06	2.080	2.110	2.010	2.010	1.900	546,700
2024-09-05	2.070	2.110	2.050	2.080	1.966	291,200
2024-09-04	2.050	2.090	2.040	2.080	1.966	560,000
2024-09-03	2.080	2.100	2.030	2.050	1.938	546,600
2024-09-02	2.070	2.090	2.050	2.080	1.966	271,800
2024-08-30	2.080	2.100	2.050	2.070	1.957	526,300
2024-08-29	2.160	2.160	2.100	2.100	1.985	586,500
2024-08-28	2.130	2.160	2.130	2.150	2.032	296,000
2024-08-27	2.140	2.170	2.120	2.160	2.042	258,700
2024-08-26	2.160	2.190	2.100	2.140	2.023	356,900
2024-08-23	2.140	2.190	2.100	2.160	2.042	633,600
2024-08-22	2.150	2.160	2.100	2.140	2.023	764,900
2024-08-21	2.200	2.250	2.150	2.170	2.051	451,800
2024-08-20	2.230	2.260	2.200	2.200	2.080	334,600
2024-08-19	2.130	2.250	2.120	2.230	2.108	727,400

← NewerPage 9 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.