Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	3.090	3.200	3.070	3.130	2.864	714,300
2023-08-29	3.150	3.170	3.070	3.100	2.837	409,800
2023-08-28	3.130	3.170	3.080	3.120	2.855	398,700
2023-08-25	3.220	3.220	3.090	3.120	2.855	762,900
2023-08-24	3.330	3.340	3.220	3.220	2.946	770,200
2023-08-23	3.230	3.370	3.190	3.340	3.056	715,600
2023-08-22	3.110	3.230	3.050	3.210	2.937	905,100
2023-08-21	3.110	3.110	3.000	3.060	2.800	504,000
2023-08-18	3.030	3.130	2.980	3.110	2.846	820,900
2023-08-17	3.260	3.310	3.020	3.040	2.782	2,412,900
2023-08-16	3.430	3.490	3.210	3.250	2.974	2,791,900
2023-08-15	3.390	3.450	3.160	3.400	3.111	2,521,900
2023-08-14	3.930	3.950	3.380	3.390	3.102	2,771,600
2023-08-11	4.450	4.450	3.800	4.010	3.669	2,723,400
2023-08-10	4.290	4.430	4.230	4.410	4.035	925,200
2023-08-09	4.260	4.270	4.090	4.270	3.907	798,400
2023-08-08	4.150	4.280	3.990	4.250	3.889	1,028,100
2023-08-07	4.200	4.210	4.020	4.210	3.852	874,300
2023-08-04	4.100	4.200	4.040	4.200	3.843	1,120,800
2023-08-03	3.950	4.100	3.940	4.070	3.724	842,900
2023-08-02	3.860	3.900	3.770	3.890	3.560	816,300
2023-08-01	3.830	3.920	3.750	3.850	3.523	399,600
2023-07-31	3.720	3.880	3.710	3.840	3.514	565,100
2023-07-28	3.750	3.780	3.670	3.690	3.377	704,300
2023-07-27	3.790	3.840	3.660	3.760	3.441	514,200
2023-07-26	3.650	3.780	3.580	3.750	3.431	438,600
2023-07-25	3.690	3.720	3.630	3.660	3.349	421,600
2023-07-24	3.500	3.690	3.470	3.630	3.322	704,700
2023-07-21	3.470	3.570	3.430	3.490	3.194	648,300
2023-07-20	3.500	3.510	3.360	3.490	3.194	619,400
2023-07-19	3.530	3.550	3.370	3.480	3.184	687,100
2023-07-18	3.580	3.640	3.440	3.520	3.221	694,400
2023-07-17	3.660	3.660	3.520	3.580	3.276	557,200
2023-07-14	3.910	3.910	3.620	3.660	3.349	422,100
2023-07-13	3.820	3.960	3.760	3.880	3.550	697,000
2023-07-12	3.880	3.910	3.730	3.780	3.459	548,500
2023-07-11	3.830	3.880	3.600	3.810	3.486	586,300
2023-07-10	3.850	3.890	3.790	3.840	3.514	409,700
2023-07-07	3.720	3.880	3.720	3.830	3.505	739,800
2023-07-06	3.790	3.790	3.700	3.720	3.404	378,900
2023-07-05	3.720	3.870	3.670	3.820	3.495	537,600
2023-07-04	3.730	3.880	3.650	3.710	3.395	656,500
2023-07-03	3.670	3.780	3.590	3.730	3.413	770,400
2023-06-30	3.500	3.750	3.500	3.630	3.322	1,098,400
2023-06-29	3.370	3.530	3.360	3.480	3.184	700,000
2023-06-28	3.410	3.540	3.350	3.360	3.075	715,400
2023-06-27	3.560	3.600	3.320	3.410	3.120	652,800
2023-06-26	3.610	3.610	3.480	3.500	3.203	350,400
2023-06-23	3.530	3.640	3.480	3.590	3.285	506,200
2023-06-22	3.710	3.710	3.530	3.560	3.258	880,100
2023-06-21	3.550	3.800	3.530	3.750	3.431	2,180,200
2023-06-20	3.370	3.500	3.370	3.470	3.175	556,000
2023-06-19	3.350	3.420	3.250	3.380	3.093	835,600
2023-06-16	3.370	3.380	3.270	3.320	3.038	615,300
2023-06-15	3.530	3.540	3.320	3.370	3.084	1,160,300
2023-06-14	3.280	3.500	3.280	3.500	3.203	926,900
2023-06-13	3.490	3.490	3.220	3.260	2.983	861,500
2023-06-12	3.610	3.630	3.430	3.450	3.157	904,700
2023-06-09	3.690	3.690	3.490	3.560	3.258	827,200
2023-06-07	3.530	3.710	3.500	3.600	3.294	870,900

← NewerPage 14 of 21 · 1,244 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.