Helbor Empreendimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 4.350 | 4.440 | 4.300 | 4.340 | 3.615 | 539,000 |
| 2021-12-23 | 4.300 | 4.350 | 4.250 | 4.300 | 3.582 | 586,600 |
| 2021-12-22 | 4.280 | 4.410 | 4.230 | 4.280 | 3.565 | 1,245,500 |
| 2021-12-21 | 4.430 | 4.490 | 4.280 | 4.340 | 3.615 | 1,468,800 |
| 2021-12-20 | 4.500 | 4.580 | 4.360 | 4.450 | 3.707 | 876,800 |
| 2021-12-17 | 4.510 | 4.630 | 4.420 | 4.600 | 3.832 | 769,600 |
| 2021-12-16 | 4.500 | 4.600 | 4.430 | 4.520 | 3.765 | 1,031,200 |
| 2021-12-15 | 4.400 | 4.490 | 4.300 | 4.490 | 3.740 | 773,100 |
| 2021-12-14 | 4.800 | 4.800 | 4.360 | 4.410 | 3.673 | 1,641,400 |
| 2021-12-13 | 4.900 | 5.000 | 4.730 | 4.740 | 3.948 | 1,086,900 |
| 2021-12-10 | 4.660 | 4.900 | 4.640 | 4.900 | 4.081 | 1,238,700 |
| 2021-12-09 | 4.650 | 4.700 | 4.500 | 4.580 | 3.815 | 1,021,600 |
| 2021-12-08 | 4.560 | 4.820 | 4.500 | 4.700 | 3.915 | 1,239,100 |
| 2021-12-07 | 4.710 | 4.800 | 4.530 | 4.580 | 3.815 | 930,400 |
| 2021-12-06 | 4.580 | 4.810 | 4.560 | 4.660 | 3.881 | 906,600 |
| 2021-12-03 | 4.400 | 4.630 | 4.400 | 4.550 | 3.790 | 1,387,500 |
| 2021-12-02 | 4.220 | 4.410 | 4.140 | 4.380 | 3.648 | 1,535,300 |
| 2021-12-01 | 4.340 | 4.480 | 4.100 | 4.190 | 3.490 | 1,589,500 |
| 2021-11-30 | 4.500 | 4.530 | 4.200 | 4.300 | 3.582 | 2,410,700 |
| 2021-11-29 | 4.720 | 4.760 | 4.500 | 4.500 | 3.748 | 1,191,100 |
| 2021-11-26 | 4.770 | 4.770 | 4.500 | 4.660 | 3.881 | 1,877,300 |
| 2021-11-25 | 4.730 | 4.950 | 4.730 | 4.930 | 4.106 | 767,200 |
| 2021-11-24 | 4.700 | 4.810 | 4.610 | 4.760 | 3.965 | 961,900 |
| 2021-11-23 | 4.860 | 4.890 | 4.620 | 4.720 | 3.931 | 1,334,000 |
| 2021-11-22 | 4.980 | 5.020 | 4.740 | 4.870 | 4.056 | 1,018,800 |
| 2021-11-19 | 4.580 | 4.990 | 4.510 | 4.970 | 4.140 | 2,088,300 |
| 2021-11-18 | 4.580 | 4.740 | 4.500 | 4.570 | 3.807 | 1,313,100 |
| 2021-11-17 | 4.800 | 4.890 | 4.500 | 4.580 | 3.815 | 1,725,400 |
| 2021-11-16 | 5.220 | 5.260 | 4.770 | 4.770 | 3.973 | 1,838,000 |
| 2021-11-12 | 5.480 | 5.600 | 5.130 | 5.200 | 4.331 | 1,198,000 |
| 2021-11-11 | 5.230 | 5.570 | 5.230 | 5.490 | 4.573 | 1,707,800 |
| 2021-11-10 | 4.990 | 5.270 | 4.980 | 5.160 | 4.298 | 1,563,800 |
| 2021-11-09 | 4.920 | 5.100 | 4.900 | 4.990 | 4.156 | 1,290,300 |
| 2021-11-08 | 5.080 | 5.180 | 4.900 | 4.900 | 4.081 | 1,233,200 |
| 2021-11-05 | 5.050 | 5.270 | 5.020 | 5.110 | 4.256 | 1,347,900 |
| 2021-11-04 | 5.120 | 5.210 | 4.840 | 5.040 | 4.198 | 1,815,500 |
| 2021-11-03 | 4.940 | 5.290 | 4.940 | 5.160 | 4.298 | 2,220,700 |
| 2021-11-01 | 4.830 | 5.070 | 4.800 | 5.050 | 4.206 | 966,500 |
| 2021-10-29 | 4.950 | 5.000 | 4.620 | 4.780 | 3.981 | 2,264,500 |
| 2021-10-28 | 5.150 | 5.280 | 4.850 | 4.870 | 4.056 | 2,174,500 |
| 2021-10-27 | 5.180 | 5.410 | 5.150 | 5.220 | 4.348 | 1,293,800 |
| 2021-10-26 | 5.260 | 5.270 | 4.960 | 5.130 | 4.273 | 2,113,700 |
| 2021-10-25 | 5.370 | 5.420 | 5.170 | 5.280 | 4.398 | 1,559,000 |
| 2021-10-22 | 5.450 | 5.450 | 5.020 | 5.300 | 4.415 | 2,107,300 |
| 2021-10-21 | 5.850 | 5.850 | 5.370 | 5.440 | 4.531 | 1,781,100 |
| 2021-10-20 | 6.030 | 6.080 | 5.840 | 5.870 | 4.889 | 1,208,000 |
| 2021-10-19 | 6.260 | 6.280 | 5.870 | 5.950 | 4.956 | 1,395,300 |
| 2021-10-18 | 6.200 | 6.380 | 6.040 | 6.270 | 5.222 | 1,434,000 |
| 2021-10-15 | 6.050 | 6.300 | 6.050 | 6.250 | 5.206 | 1,056,200 |
| 2021-10-14 | 6.480 | 6.490 | 6.050 | 6.090 | 5.073 | 1,530,500 |
← NewerPage 21 of 21 · 1,250 trading days
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.