Helbor Empreendimentos S.A. (BVMF:HBOR3)
Brazil
· Delayed Price · Currency is BRL 2.890
+0.020 (0.70%)
At close: Mar 6, 2026
Helbor Empreendimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.87 | 2.92 | 2.81 | 2.89 | 2.89 | 0.70% | 932,100 |
| Mar 5, 2026 | 3.03 | 3.09 | 2.87 | 2.87 | 2.87 | -5.28% | 1,226,500 |
| Mar 4, 2026 | 2.91 | 3.11 | 2.91 | 3.03 | 3.03 | 3.06% | 1,531,200 |
| Mar 3, 2026 | 2.95 | 2.97 | 2.81 | 2.94 | 2.94 | -2.65% | 1,394,300 |
| Mar 2, 2026 | 3.00 | 3.03 | 2.86 | 3.02 | 3.02 | -0.66% | 1,703,400 |
| Feb 27, 2026 | 3.15 | 3.15 | 3.02 | 3.04 | 3.04 | -3.49% | 898,500 |
| Feb 26, 2026 | 3.19 | 3.25 | 3.11 | 3.15 | 3.15 | -1.87% | 932,900 |
| Feb 25, 2026 | 3.19 | 3.27 | 3.15 | 3.21 | 3.21 | 1.90% | 1,217,300 |
| Feb 24, 2026 | 3.30 | 3.33 | 3.15 | 3.15 | 3.15 | -3.67% | 1,051,200 |
| Feb 23, 2026 | 3.30 | 3.30 | 3.12 | 3.27 | 3.27 | -0.61% | 1,411,900 |
| Feb 20, 2026 | 3.36 | 3.41 | 3.18 | 3.29 | 3.29 | -1.20% | 2,162,600 |
| Feb 19, 2026 | 3.15 | 3.35 | 3.10 | 3.33 | 3.33 | 5.38% | 2,418,200 |
| Feb 18, 2026 | 2.93 | 3.16 | 2.89 | 3.16 | 3.16 | 7.85% | 2,263,200 |
| Feb 13, 2026 | 2.82 | 2.96 | 2.78 | 2.93 | 2.93 | 2.81% | 712,400 |
| Feb 12, 2026 | 2.92 | 2.96 | 2.83 | 2.85 | 2.85 | -2.40% | 690,100 |
| Feb 11, 2026 | 2.99 | 3.02 | 2.87 | 2.92 | 2.92 | -1.35% | 1,075,900 |
| Feb 10, 2026 | 2.94 | 3.03 | 2.90 | 2.96 | 2.96 | 0.68% | 1,490,800 |
| Feb 9, 2026 | 2.78 | 2.98 | 2.78 | 2.94 | 2.94 | 6.91% | 1,978,200 |
| Feb 6, 2026 | 2.70 | 2.75 | 2.65 | 2.75 | 2.75 | 1.85% | 584,800 |
| Feb 5, 2026 | 2.71 | 2.84 | 2.69 | 2.70 | 2.70 | 0.37% | 880,800 |
| Feb 4, 2026 | 2.75 | 2.76 | 2.64 | 2.69 | 2.69 | -3.24% | 961,300 |
| Feb 3, 2026 | 2.74 | 2.84 | 2.72 | 2.78 | 2.78 | 1.83% | 797,000 |
| Feb 2, 2026 | 2.75 | 2.77 | 2.67 | 2.73 | 2.73 | -0.73% | 763,300 |
| Jan 30, 2026 | 2.74 | 2.82 | 2.72 | 2.75 | 2.75 | - | 467,300 |
| Jan 29, 2026 | 2.85 | 2.93 | 2.71 | 2.75 | 2.75 | -2.83% | 1,614,100 |
| Jan 28, 2026 | 2.82 | 2.85 | 2.78 | 2.83 | 2.83 | 1.43% | 903,700 |
| Jan 27, 2026 | 2.72 | 2.82 | 2.72 | 2.79 | 2.79 | 2.57% | 916,800 |
| Jan 26, 2026 | 2.66 | 2.73 | 2.57 | 2.72 | 2.72 | 1.87% | 782,200 |
| Jan 23, 2026 | 2.62 | 2.72 | 2.59 | 2.67 | 2.67 | 3.09% | 1,158,500 |
| Jan 22, 2026 | 2.55 | 2.67 | 2.55 | 2.59 | 2.59 | 1.17% | 1,497,800 |
| Jan 21, 2026 | 2.44 | 2.57 | 2.44 | 2.56 | 2.56 | 4.92% | 1,252,800 |
| Jan 20, 2026 | 2.43 | 2.50 | 2.39 | 2.44 | 2.44 | 0.41% | 662,500 |
| Jan 19, 2026 | 2.42 | 2.47 | 2.40 | 2.43 | 2.43 | 0.41% | 510,500 |
| Jan 16, 2026 | 2.48 | 2.51 | 2.40 | 2.42 | 2.42 | -2.42% | 1,200,000 |
| Jan 15, 2026 | 2.54 | 2.57 | 2.48 | 2.48 | 2.48 | -1.98% | 696,500 |
| Jan 14, 2026 | 2.48 | 2.62 | 2.48 | 2.53 | 2.53 | 2.02% | 1,042,300 |
| Jan 13, 2026 | 2.41 | 2.59 | 2.40 | 2.48 | 2.48 | 2.48% | 1,684,100 |
| Jan 12, 2026 | 2.40 | 2.46 | 2.35 | 2.42 | 2.42 | 0.83% | 1,095,300 |
| Jan 9, 2026 | 2.38 | 2.47 | 2.38 | 2.40 | 2.40 | 0.42% | 527,900 |
| Jan 8, 2026 | 2.45 | 2.49 | 2.39 | 2.39 | 2.39 | -1.24% | 858,700 |
| Jan 7, 2026 | 2.47 | 2.47 | 2.39 | 2.42 | 2.42 | -1.63% | 931,600 |
| Jan 6, 2026 | 2.35 | 2.54 | 2.35 | 2.46 | 2.46 | 0.82% | 2,026,700 |
| Jan 5, 2026 | 2.55 | 2.59 | 2.44 | 2.44 | 2.31 | -3.17% | 2,598,100 |
| Jan 2, 2026 | 2.52 | 2.60 | 2.49 | 2.52 | 2.38 | 0.80% | 2,097,700 |
| Dec 30, 2025 | 2.44 | 2.50 | 2.41 | 2.50 | 2.36 | 2.46% | 957,700 |
| Dec 29, 2025 | 2.45 | 2.47 | 2.37 | 2.44 | 2.31 | -0.41% | 735,200 |
| Dec 26, 2025 | 2.51 | 2.53 | 2.45 | 2.45 | 2.32 | -3.16% | 672,000 |
| Dec 23, 2025 | 2.37 | 2.54 | 2.37 | 2.53 | 2.39 | 6.75% | 1,114,000 |
| Dec 22, 2025 | 2.40 | 2.43 | 2.37 | 2.37 | 2.24 | -2.07% | 751,000 |
| Dec 19, 2025 | 2.44 | 2.48 | 2.36 | 2.42 | 2.29 | -1.22% | 1,450,100 |
| Dec 18, 2025 | 2.44 | 2.50 | 2.41 | 2.45 | 2.32 | 0.41% | 933,900 |
| Dec 17, 2025 | 2.52 | 2.54 | 2.40 | 2.44 | 2.31 | -4.31% | 2,521,300 |
| Dec 16, 2025 | 2.66 | 2.66 | 2.50 | 2.55 | 2.41 | -4.49% | 1,417,500 |
| Dec 15, 2025 | 2.67 | 2.75 | 2.66 | 2.67 | 2.53 | 1.14% | 787,300 |
| Dec 12, 2025 | 2.67 | 2.70 | 2.63 | 2.64 | 2.50 | -1.49% | 972,100 |
| Dec 11, 2025 | 2.59 | 2.68 | 2.59 | 2.68 | 2.54 | 3.47% | 926,800 |
| Dec 10, 2025 | 2.67 | 2.69 | 2.58 | 2.59 | 2.45 | -3.72% | 1,170,400 |
| Dec 9, 2025 | 2.60 | 2.70 | 2.55 | 2.69 | 2.54 | 3.46% | 1,171,100 |
| Dec 8, 2025 | 2.73 | 2.78 | 2.60 | 2.60 | 2.46 | -2.62% | 1,242,900 |
| Dec 5, 2025 | 2.94 | 2.95 | 2.65 | 2.67 | 2.53 | -9.18% | 3,238,400 |
| Dec 4, 2025 | 2.92 | 2.96 | 2.89 | 2.94 | 2.78 | 0.68% | 1,293,600 |
| Dec 3, 2025 | 2.87 | 2.98 | 2.85 | 2.92 | 2.76 | 2.10% | 1,874,500 |
| Dec 2, 2025 | 2.88 | 2.97 | 2.86 | 2.86 | 2.71 | -2.05% | 1,605,200 |
| Dec 1, 2025 | 2.95 | 2.95 | 2.82 | 2.92 | 2.76 | - | 1,325,700 |
| Nov 28, 2025 | 2.90 | 3.01 | 2.88 | 2.92 | 2.76 | 1.04% | 998,300 |
| Nov 27, 2025 | 2.89 | 2.95 | 2.89 | 2.89 | 2.73 | - | 477,200 |
| Nov 26, 2025 | 2.89 | 2.94 | 2.86 | 2.89 | 2.73 | - | 1,201,900 |
| Nov 25, 2025 | 3.04 | 3.04 | 2.83 | 2.89 | 2.73 | -3.02% | 2,895,000 |
| Nov 24, 2025 | 2.83 | 3.03 | 2.83 | 2.98 | 2.82 | 4.56% | 1,463,000 |
| Nov 21, 2025 | 2.86 | 2.93 | 2.82 | 2.85 | 2.70 | -0.70% | 1,731,000 |
| Nov 19, 2025 | 2.68 | 2.93 | 2.67 | 2.87 | 2.71 | 6.69% | 3,528,500 |
| Nov 18, 2025 | 2.67 | 2.78 | 2.64 | 2.69 | 2.54 | -0.74% | 2,024,700 |
| Nov 17, 2025 | 2.65 | 2.83 | 2.54 | 2.71 | 2.56 | 4.23% | 2,818,800 |
| Nov 14, 2025 | 2.67 | 2.73 | 2.58 | 2.60 | 2.46 | -2.26% | 4,802,900 |
| Nov 13, 2025 | 3.24 | 3.25 | 2.66 | 2.66 | 2.52 | -17.65% | 5,319,200 |
| Nov 12, 2025 | 3.90 | 3.91 | 3.23 | 3.23 | 3.06 | -20.25% | 6,932,500 |
| Nov 11, 2025 | 3.92 | 4.12 | 3.92 | 4.05 | 3.83 | 3.85% | 1,783,200 |
| Nov 10, 2025 | 4.18 | 4.18 | 3.90 | 3.90 | 3.69 | -6.25% | 1,342,500 |
| Nov 7, 2025 | 4.12 | 4.21 | 4.09 | 4.16 | 3.94 | 0.48% | 1,256,900 |
| Nov 6, 2025 | 4.27 | 4.29 | 4.04 | 4.14 | 3.92 | -3.04% | 2,331,600 |
| Nov 5, 2025 | 4.07 | 4.29 | 4.00 | 4.27 | 4.04 | 5.17% | 2,742,700 |
| Nov 4, 2025 | 4.13 | 4.20 | 4.02 | 4.06 | 3.84 | -2.17% | 1,619,500 |
| Nov 3, 2025 | 4.09 | 4.18 | 4.01 | 4.15 | 3.93 | 2.47% | 2,047,000 |
| Oct 31, 2025 | 4.05 | 4.08 | 3.88 | 4.05 | 3.83 | 0.75% | 1,363,200 |
| Oct 30, 2025 | 4.11 | 4.18 | 3.99 | 4.02 | 3.80 | -2.90% | 2,396,100 |
| Oct 29, 2025 | 4.00 | 4.24 | 3.99 | 4.14 | 3.92 | 3.50% | 3,433,300 |
| Oct 28, 2025 | 3.64 | 4.01 | 3.52 | 4.00 | 3.78 | 10.50% | 5,164,300 |
| Oct 27, 2025 | 3.64 | 3.67 | 3.54 | 3.62 | 3.42 | 1.40% | 1,278,300 |
| Oct 24, 2025 | 3.43 | 3.60 | 3.43 | 3.57 | 3.38 | 4.08% | 1,757,000 |
| Oct 23, 2025 | 3.43 | 3.52 | 3.42 | 3.43 | 3.24 | 0.29% | 1,956,800 |
| Oct 22, 2025 | 3.31 | 3.46 | 3.30 | 3.42 | 3.24 | 3.64% | 1,318,600 |
| Oct 21, 2025 | 3.35 | 3.35 | 3.20 | 3.30 | 3.12 | - | 1,447,500 |
| Oct 20, 2025 | 3.30 | 3.43 | 3.28 | 3.30 | 3.12 | 1.85% | 1,380,600 |
| Oct 17, 2025 | 3.15 | 3.27 | 3.12 | 3.24 | 3.06 | 2.53% | 1,403,600 |
| Oct 16, 2025 | 3.28 | 3.28 | 3.14 | 3.16 | 2.99 | -2.17% | 1,711,600 |
| Oct 15, 2025 | 3.10 | 3.31 | 3.09 | 3.23 | 3.06 | 4.19% | 1,881,800 |
| Oct 14, 2025 | 3.15 | 3.20 | 3.10 | 3.10 | 2.93 | -1.59% | 1,051,200 |
| Oct 13, 2025 | 3.12 | 3.28 | 3.04 | 3.15 | 2.98 | 2.94% | 2,561,900 |
| Oct 10, 2025 | 3.07 | 3.20 | 3.02 | 3.06 | 2.89 | 0.33% | 2,670,100 |
| Oct 9, 2025 | 3.18 | 3.23 | 2.97 | 3.05 | 2.89 | -4.09% | 2,479,400 |