Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.540	2.600	2.400	2.590	2.590	2,232,300
2026-10-15	2.530	2.600	2.440	2.600	2.600	2,423,100
2026-10-14	2.580	2.580	2.440	2.540	2.540	772,600
2026-10-13	2.720	2.770	2.560	2.600	2.600	794,300
2026-10-09	2.620	2.800	2.620	2.710	2.710	1,240,100
2026-10-08	2.490	2.640	2.470	2.640	2.640	1,282,000
2026-10-07	2.500	2.530	2.430	2.530	2.530	965,600
2026-10-06	2.400	2.520	2.350	2.500	2.500	2,261,300
2026-10-05	2.240	2.410	2.220	2.410	2.410	5,111,400
2026-10-02	2.140	2.170	2.070	2.120	2.120	1,739,000
2026-10-01	2.160	2.210	2.080	2.110	2.110	1,235,200
2026-09-30	2.130	2.230	2.130	2.170	2.170	556,600
2026-09-29	2.060	2.160	2.040	2.160	2.160	346,900
2026-09-28	2.120	2.120	2.020	2.070	2.070	871,500
2026-09-25	2.070	2.140	2.040	2.120	2.120	675,600
2026-09-24	2.090	2.110	2.040	2.050	2.050	1,214,000
2026-09-23	2.240	2.290	2.070	2.100	2.100	1,644,000
2026-09-22	2.320	2.320	2.240	2.240	2.240	379,200
2026-09-21	2.220	2.360	2.220	2.310	2.310	562,700
2026-09-18	2.240	2.270	2.190	2.220	2.220	195,300
2026-09-17	2.260	2.280	2.190	2.230	2.230	441,600
2026-09-16	2.220	2.300	2.200	2.230	2.230	505,300
2026-09-15	2.170	2.270	2.120	2.220	2.220	679,900
2026-09-14	2.160	2.180	2.110	2.120	2.120	236,800
2026-09-11	2.170	2.200	2.120	2.150	2.150	418,000
2026-09-10	2.150	2.180	2.120	2.150	2.150	443,200
2026-09-09	2.120	2.180	2.110	2.130	2.130	265,600
2026-09-08	2.100	2.220	2.100	2.160	2.160	604,400
2026-09-04	2.180	2.200	2.060	2.070	2.070	938,900
2026-09-03	2.170	2.200	2.130	2.200	2.200	466,000
2026-09-02	2.070	2.220	2.000	2.140	2.140	798,000
2026-09-01	2.140	2.170	2.050	2.050	2.050	628,800
2026-08-31	2.120	2.240	2.080	2.160	2.160	571,700
2026-08-28	2.300	2.300	2.090	2.150	2.150	1,118,700
2026-08-27	2.080	2.240	2.080	2.220	2.220	756,300
2026-08-26	1.980	2.120	1.970	2.050	2.050	664,400
2026-08-25	1.950	2.050	1.940	1.990	1.990	562,100
2026-08-24	1.860	1.950	1.810	1.950	1.950	616,300
2026-08-21	1.810	1.890	1.810	1.830	1.830	288,400
2026-08-20	1.800	1.830	1.770	1.800	1.800	313,200
2026-08-19	1.830	1.850	1.780	1.810	1.810	569,000
2026-08-18	1.820	1.840	1.810	1.810	1.810	187,100
2026-08-17	1.890	1.920	1.820	1.820	1.820	529,400
2026-08-14	1.830	1.910	1.790	1.900	1.900	1,025,800
2026-08-13	1.870	1.930	1.830	1.830	1.830	538,400
2026-08-12	1.900	1.900	1.850	1.870	1.870	296,600
2026-08-11	1.890	1.950	1.810	1.900	1.900	527,800
2026-08-10	1.910	1.940	1.870	1.890	1.890	173,900
2026-08-07	1.950	1.980	1.910	1.920	1.920	176,900
2026-08-06	2.030	2.040	1.930	1.930	1.930	253,200
2026-08-05	2.000	2.090	1.980	2.000	2.000	617,800
2026-08-04	1.940	2.010	1.900	2.010	2.010	798,600
2026-08-03	1.850	1.940	1.840	1.940	1.940	912,000
2026-07-31	1.870	1.880	1.830	1.870	1.870	363,800
2026-07-30	1.900	1.900	1.830	1.870	1.870	209,800
2026-07-29	1.890	1.910	1.810	1.870	1.870	303,800
2026-07-28	1.850	1.940	1.850	1.900	1.900	544,700
2026-07-27	1.870	1.900	1.850	1.850	1.850	176,500
2026-07-24	1.910	1.910	1.850	1.860	1.860	391,500
2026-07-23	1.980	2.010	1.910	1.920	1.920	988,700

Page 1 of 3 · 124 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.