Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	2.110	2.120	1.970	2.050	1.800	750,700
2022-12-09	2.210	2.210	2.110	2.110	1.852	647,700
2022-12-08	2.310	2.340	2.160	2.190	1.923	1,080,700
2022-12-07	2.250	2.340	2.250	2.330	2.045	486,700
2022-12-06	2.250	2.280	2.200	2.280	2.002	520,400
2022-12-05	2.350	2.350	2.220	2.230	1.958	414,300
2022-12-02	2.290	2.350	2.250	2.350	2.063	458,800
2022-12-01	2.350	2.380	2.280	2.280	2.002	642,400
2022-11-30	2.350	2.380	2.240	2.350	2.063	664,000
2022-11-29	2.220	2.360	2.200	2.330	2.045	909,500
2022-11-28	2.300	2.300	2.210	2.220	1.949	534,800
2022-11-25	2.400	2.400	2.260	2.310	2.028	535,100
2022-11-24	2.250	2.420	2.250	2.400	2.107	469,900
2022-11-23	2.300	2.300	2.210	2.250	1.975	607,500
2022-11-22	2.390	2.410	2.290	2.300	2.019	504,700
2022-11-21	2.320	2.410	2.290	2.370	2.081	646,300
2022-11-18	2.390	2.480	2.290	2.300	2.019	698,800
2022-11-17	2.390	2.390	2.230	2.370	2.081	1,202,000
2022-11-16	2.500	2.520	2.370	2.390	2.098	671,800
2022-11-14	2.460	2.570	2.400	2.490	2.186	844,600
2022-11-11	2.630	2.700	2.460	2.460	2.160	920,100
2022-11-10	2.770	2.840	2.510	2.570	2.256	1,264,500
2022-11-09	2.890	2.890	2.750	2.820	2.476	808,200
2022-11-08	2.880	2.930	2.800	2.890	2.537	494,800
2022-11-07	3.050	3.060	2.840	2.890	2.537	596,500
2022-11-04	3.030	3.100	3.000	3.050	2.678	399,200
2022-11-03	2.970	3.100	2.880	3.030	2.660	967,800
2022-11-01	2.900	3.000	2.860	2.990	2.625	540,700
2022-10-31	2.820	2.940	2.770	2.900	2.546	816,600
2022-10-28	2.830	2.860	2.780	2.840	2.493	488,600
2022-10-27	2.770	2.870	2.750	2.830	2.484	565,000
2022-10-26	2.860	2.860	2.700	2.800	2.458	523,900
2022-10-25	2.900	2.940	2.810	2.860	2.511	537,500
2022-10-24	2.920	2.920	2.860	2.880	2.528	429,600
2022-10-21	2.870	2.960	2.830	2.930	2.572	569,800
2022-10-20	3.050	3.050	2.870	2.880	2.528	849,900
2022-10-19	3.140	3.140	2.970	3.010	2.642	754,100
2022-10-18	3.220	3.240	3.070	3.150	2.765	1,052,800
2022-10-17	3.320	3.320	3.190	3.200	2.809	794,300
2022-10-14	3.400	3.560	3.270	3.320	2.915	1,099,900
2022-10-13	3.230	3.380	3.180	3.340	2.932	627,200
2022-10-11	3.340	3.360	3.230	3.280	2.879	927,400
2022-10-10	3.430	3.440	3.360	3.380	2.967	679,800
2022-10-07	3.530	3.530	3.360	3.440	3.020	943,100
2022-10-06	3.390	3.550	3.370	3.470	3.046	741,200
2022-10-05	3.160	3.400	3.130	3.400	2.985	1,026,100
2022-10-04	3.240	3.300	3.140	3.190	2.800	679,600
2022-10-03	3.020	3.290	3.020	3.200	2.809	1,657,400
2022-09-30	2.910	3.000	2.840	2.980	2.616	798,300
2022-09-29	2.920	2.940	2.820	2.940	2.581	583,700
2022-09-28	2.890	2.990	2.830	2.980	2.616	543,700
2022-09-27	2.980	2.980	2.820	2.870	2.520	723,000
2022-09-26	3.020	3.070	2.900	2.900	2.546	718,500
2022-09-23	3.040	3.090	2.980	3.090	2.713	693,700
2022-09-22	3.000	3.130	2.960	3.090	2.713	1,090,700
2022-09-21	2.970	3.020	2.900	2.960	2.599	509,900
2022-09-20	2.950	2.980	2.870	2.970	2.607	472,700
2022-09-19	2.830	3.010	2.800	2.980	2.616	614,600
2022-09-16	2.940	2.940	2.810	2.850	2.502	584,200
2022-09-15	2.940	2.960	2.850	2.950	2.590	474,400

← NewerPage 17 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.