Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	2.930	2.970	2.900	2.920	2.563	502,600
2022-09-13	3.000	3.020	2.910	2.970	2.607	1,029,900
2022-09-12	2.950	3.060	2.940	3.040	2.669	981,900
2022-09-09	2.910	3.020	2.880	2.950	2.590	846,000
2022-09-08	2.930	3.010	2.810	2.870	2.520	773,200
2022-09-06	2.900	2.920	2.760	2.910	2.555	1,016,500
2022-09-05	2.990	3.100	2.920	2.940	2.581	1,077,000
2022-09-02	2.860	3.040	2.800	2.990	2.625	1,284,100
2022-09-01	2.680	2.800	2.660	2.800	2.458	651,300
2022-08-31	2.780	2.780	2.590	2.730	2.397	748,300
2022-08-30	2.910	2.920	2.690	2.730	2.397	831,800
2022-08-29	2.720	2.900	2.700	2.850	2.502	1,032,100
2022-08-26	2.790	2.830	2.700	2.720	2.388	981,000
2022-08-25	2.850	2.890	2.810	2.830	2.484	734,200
2022-08-24	2.800	2.900	2.750	2.840	2.493	757,900
2022-08-23	2.780	2.800	2.700	2.770	2.432	783,200
2022-08-22	2.830	2.830	2.680	2.730	2.397	713,400
2022-08-19	3.030	3.070	2.790	2.810	2.467	873,800
2022-08-18	3.200	3.210	3.020	3.020	2.651	501,400
2022-08-17	3.320	3.320	3.130	3.200	2.809	757,500
2022-08-16	3.200	3.310	3.150	3.310	2.906	1,796,900
2022-08-15	3.020	3.260	2.950	3.200	2.809	1,806,800
2022-08-12	3.050	3.110	2.980	3.040	2.669	895,700
2022-08-11	3.160	3.200	3.000	3.050	2.678	1,333,800
2022-08-10	2.930	3.200	2.930	3.160	2.774	2,036,900
2022-08-09	2.980	3.040	2.840	2.910	2.555	957,500
2022-08-08	2.780	2.960	2.780	2.960	2.599	1,189,300
2022-08-05	2.700	2.840	2.680	2.750	2.414	1,130,500
2022-08-04	2.600	2.760	2.600	2.700	2.370	1,485,200
2022-08-03	2.490	2.630	2.480	2.600	2.283	810,000
2022-08-02	2.500	2.580	2.460	2.510	2.203	776,300
2022-08-01	2.510	2.560	2.450	2.520	2.212	782,900
2022-07-29	2.530	2.530	2.450	2.510	2.203	463,100
2022-07-28	2.440	2.550	2.410	2.510	2.203	967,900
2022-07-27	2.320	2.430	2.320	2.430	2.133	763,400
2022-07-26	2.380	2.380	2.290	2.330	2.045	412,100
2022-07-25	2.430	2.440	2.350	2.380	2.089	300,900
2022-07-22	2.420	2.470	2.400	2.430	2.133	351,000
2022-07-21	2.420	2.530	2.410	2.450	2.151	902,100
2022-07-20	2.270	2.480	2.260	2.460	2.160	1,784,800
2022-07-19	2.250	2.290	2.190	2.280	2.002	1,102,500
2022-07-18	2.280	2.340	2.220	2.220	1.949	1,333,000
2022-07-15	2.440	2.460	2.270	2.280	2.002	3,272,600
2022-07-14	2.630	2.630	2.430	2.460	2.160	1,567,900
2022-07-13	2.650	2.680	2.590	2.650	2.326	1,803,500
2022-07-12	2.500	2.600	2.490	2.600	2.283	919,700
2022-07-11	2.560	2.570	2.480	2.530	2.221	754,600
2022-07-08	2.570	2.590	2.520	2.570	2.256	844,300
2022-07-07	2.560	2.590	2.520	2.550	2.239	1,394,300
2022-07-06	2.520	2.590	2.470	2.560	2.247	721,100
2022-07-05	2.440	2.520	2.380	2.520	2.212	641,000
2022-07-04	2.390	2.470	2.370	2.450	2.151	641,300
2022-07-01	2.400	2.460	2.370	2.410	2.116	399,500
2022-06-30	2.410	2.440	2.320	2.400	2.107	781,300
2022-06-29	2.500	2.550	2.400	2.430	2.133	791,800
2022-06-28	2.560	2.610	2.480	2.490	2.186	624,800
2022-06-27	2.590	2.650	2.560	2.560	2.247	496,000
2022-06-24	2.600	2.650	2.550	2.620	2.300	551,200
2022-06-23	2.480	2.600	2.480	2.600	2.283	860,400
2022-06-22	2.480	2.530	2.460	2.490	2.186	977,200

← NewerPage 18 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.