Helbor Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	3.670	3.820	3.640	3.800	3.165	964,800
2022-03-23	3.680	3.780	3.650	3.690	3.074	907,300
2022-03-22	3.590	3.680	3.560	3.670	3.057	661,700
2022-03-21	3.520	3.610	3.510	3.550	2.957	1,324,100
2022-03-18	3.210	3.570	3.180	3.520	2.932	1,809,500
2022-03-17	3.270	3.270	3.130	3.200	2.665	739,400
2022-03-16	3.150	3.260	3.110	3.230	2.690	1,127,200
2022-03-15	3.100	3.180	3.050	3.150	2.624	732,100
2022-03-14	3.170	3.180	3.100	3.110	2.590	866,700
2022-03-11	3.360	3.420	3.130	3.140	2.615	1,051,700
2022-03-10	3.450	3.470	3.270	3.360	2.799	960,400
2022-03-09	3.330	3.480	3.320	3.470	2.890	1,104,600
2022-03-08	3.220	3.370	3.120	3.280	2.732	2,121,000
2022-03-07	3.450	3.450	3.190	3.190	2.657	1,058,200
2022-03-04	3.490	3.510	3.360	3.450	2.874	1,645,900
2022-03-03	3.530	3.610	3.490	3.490	2.907	975,400
2022-03-02	3.510	3.540	3.420	3.490	2.907	510,600
2022-02-25	3.630	3.660	3.490	3.490	2.907	1,181,500
2022-02-24	3.650	3.710	3.480	3.620	3.015	1,421,900
2022-02-23	3.800	3.860	3.720	3.720	3.099	796,500
2022-02-22	3.790	3.870	3.720	3.770	3.140	1,059,400
2022-02-21	3.930	3.930	3.700	3.780	3.149	1,239,500
2022-02-18	3.930	3.990	3.930	3.930	3.273	1,007,600
2022-02-17	4.090	4.130	3.890	3.930	3.273	1,497,600
2022-02-16	4.040	4.170	4.010	4.090	3.407	939,700
2022-02-15	3.890	4.050	3.880	4.050	3.373	1,044,500
2022-02-14	3.920	3.940	3.840	3.850	3.207	1,359,700
2022-02-11	4.020	4.150	3.870	3.870	3.223	1,564,100
2022-02-10	4.100	4.140	3.960	4.000	3.332	997,900
2022-02-09	4.100	4.190	4.040	4.060	3.382	1,061,300
2022-02-08	4.130	4.200	4.040	4.100	3.415	715,000
2022-02-07	4.120	4.170	4.050	4.090	3.407	833,600
2022-02-04	4.370	4.410	4.050	4.110	3.423	1,157,100
2022-02-03	4.320	4.430	4.250	4.350	3.623	1,230,300
2022-02-02	4.450	4.490	4.220	4.310	3.590	1,425,300
2022-02-01	4.300	4.450	4.300	4.400	3.665	1,139,800
2022-01-31	4.180	4.330	4.090	4.300	3.582	1,603,600
2022-01-28	4.330	4.340	4.150	4.180	3.482	1,014,200
2022-01-27	4.250	4.410	4.250	4.340	3.615	855,300
2022-01-26	4.160	4.300	4.160	4.230	3.523	1,258,400
2022-01-25	3.980	4.170	3.970	4.120	3.432	1,192,300
2022-01-24	4.050	4.080	3.910	4.000	3.332	1,212,600
2022-01-21	4.070	4.140	4.020	4.050	3.373	1,681,500
2022-01-20	3.890	4.120	3.890	4.080	3.398	1,789,700
2022-01-19	3.880	3.990	3.880	3.940	3.282	888,500
2022-01-18	3.900	3.930	3.820	3.820	3.182	1,051,000
2022-01-17	3.920	3.980	3.900	3.900	3.248	522,100
2022-01-14	4.080	4.100	3.890	3.920	3.265	845,100
2022-01-13	4.110	4.130	4.000	4.050	3.373	675,200
2022-01-12	3.910	4.160	3.910	4.140	3.448	1,187,200
2022-01-11	3.870	3.930	3.790	3.910	3.257	1,468,300
2022-01-10	4.020	4.020	3.830	3.850	3.207	991,400
2022-01-07	3.980	4.100	3.890	4.030	3.357	708,200
2022-01-06	4.000	4.070	3.900	4.000	3.332	1,159,000
2022-01-05	4.220	4.270	3.990	3.990	3.323	1,415,600
2022-01-04	4.460	4.480	4.200	4.240	3.532	1,247,100
2022-01-03	4.680	4.700	4.400	4.420	3.682	687,800
2021-12-30	4.610	4.680	4.550	4.680	3.898	590,100
2021-12-29	4.550	4.630	4.510	4.610	3.840	552,700
2021-12-28	4.390	4.560	4.350	4.560	3.798	1,112,900

← NewerPage 20 of 21 · 1,250 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.