Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	2.540	2.580	2.460	2.480	2.177	654,700
2022-06-20	2.520	2.590	2.500	2.530	2.221	553,100
2022-06-17	2.570	2.620	2.520	2.550	2.239	621,100
2022-06-15	2.670	2.670	2.560	2.620	2.300	459,300
2022-06-14	2.610	2.660	2.550	2.550	2.239	513,400
2022-06-13	2.730	2.780	2.590	2.610	2.291	850,000
2022-06-10	2.850	2.850	2.750	2.750	2.414	595,400
2022-06-09	2.820	2.920	2.800	2.870	2.520	794,800
2022-06-08	2.840	2.900	2.820	2.820	2.476	590,100
2022-06-07	2.910	2.920	2.830	2.860	2.511	600,300
2022-06-06	2.990	3.040	2.900	2.910	2.555	649,800
2022-06-03	3.030	3.060	2.980	2.990	2.625	528,000
2022-06-02	3.080	3.120	3.040	3.040	2.669	524,200
2022-06-01	3.030	3.090	2.970	3.050	2.678	489,900
2022-05-31	3.120	3.120	3.010	3.020	2.651	571,700
2022-05-30	3.160	3.250	3.050	3.090	2.713	416,400
2022-05-27	3.140	3.180	3.090	3.160	2.774	423,900
2022-05-26	3.040	3.140	3.020	3.130	2.748	399,700
2022-05-25	3.100	3.150	3.030	3.030	2.660	665,800
2022-05-24	3.260	3.260	3.090	3.110	2.730	423,800
2022-05-23	3.210	3.300	3.170	3.270	2.871	458,700
2022-05-20	3.230	3.270	3.070	3.170	2.783	596,300
2022-05-19	3.090	3.260	2.990	3.170	2.783	878,600
2022-05-18	3.270	3.360	3.090	3.120	2.739	552,500
2022-05-17	3.250	3.300	3.180	3.300	2.897	584,800
2022-05-16	3.130	3.240	3.110	3.210	2.818	387,300
2022-05-13	3.150	3.200	3.090	3.130	2.748	687,900
2022-05-12	2.980	3.090	2.920	3.090	2.713	600,700
2022-05-11	3.040	3.110	2.960	3.000	2.634	614,700
2022-05-10	3.060	3.090	2.970	3.050	2.678	590,400
2022-05-09	3.050	3.130	3.010	3.010	2.642	527,800
2022-05-06	3.140	3.200	3.080	3.100	2.721	734,300
2022-05-05	3.240	3.270	3.110	3.200	2.809	735,400
2022-05-04	3.210	3.350	3.120	3.280	2.879	685,800
2022-05-03	3.270	3.310	3.220	3.220	2.827	437,300
2022-05-02	3.400	3.400	3.220	3.300	2.897	734,000
2022-04-29	3.620	3.630	3.440	3.470	3.046	386,100
2022-04-28	3.560	3.600	3.500	3.530	2.940	340,500
2022-04-27	3.650	3.660	3.550	3.550	2.957	412,400
2022-04-26	3.650	3.730	3.560	3.590	2.990	375,500
2022-04-25	3.590	3.690	3.500	3.690	3.074	484,000
2022-04-22	3.830	3.830	3.580	3.580	2.982	412,500
2022-04-20	3.750	3.820	3.730	3.800	3.165	349,700
2022-04-19	3.720	3.780	3.620	3.780	3.149	344,500
2022-04-18	3.790	3.790	3.680	3.730	3.107	313,600
2022-04-14	3.880	3.910	3.730	3.790	3.157	469,700
2022-04-13	3.770	3.910	3.680	3.890	3.240	819,400
2022-04-12	3.880	3.960	3.700	3.740	3.115	899,500
2022-04-11	3.980	4.020	3.800	3.840	3.198	663,100
2022-04-08	4.090	4.150	4.010	4.010	3.340	489,900
2022-04-07	4.050	4.150	4.000	4.140	3.448	612,700
2022-04-06	4.150	4.150	3.910	4.050	3.373	1,142,600
2022-04-05	4.220	4.300	4.150	4.190	3.490	754,000
2022-04-04	4.100	4.280	4.060	4.250	3.540	1,057,700
2022-04-01	3.910	4.090	3.910	4.080	3.398	982,200
2022-03-31	4.000	4.000	3.860	3.900	3.248	756,300
2022-03-30	3.960	4.010	3.890	3.970	3.307	799,100
2022-03-29	3.880	4.000	3.850	3.980	3.315	1,270,600
2022-03-28	3.890	3.890	3.750	3.840	3.198	615,300
2022-03-25	3.850	3.880	3.800	3.850	3.207	940,700

← NewerPage 19 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.