Skip to main content
Helbor Empreendimentos S.A. (BVMF:HBOR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.200
+0.050 (2.33%)
Apr 28, 2026, 5:07 PM GMT-3

Helbor Empreendimentos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.162.162.082.14--0.47%358,100
Apr 27, 20262.282.282.152.152.15-6.11%1,270,500
Apr 24, 20262.302.302.242.292.291.33%1,115,900
Apr 23, 20262.342.362.242.262.26-3.00%1,561,700
Apr 22, 20262.442.442.332.332.33-5.28%1,103,400
Apr 20, 20262.362.472.332.462.464.24%1,250,700
Apr 17, 20262.392.422.352.362.360.43%1,337,000
Apr 16, 20262.472.472.352.352.35-5.24%1,279,500
Apr 15, 20262.502.512.432.482.48-0.80%590,200
Apr 14, 20262.502.552.462.502.500.81%669,400
Apr 13, 20262.442.502.402.482.480.81%770,300
Apr 10, 20262.502.552.462.462.46-1.60%515,100
Apr 9, 20262.452.522.412.502.502.46%1,033,200
Apr 8, 20262.452.502.402.442.446.09%1,795,800
Apr 7, 20262.402.422.302.302.30-4.17%1,380,600
Apr 6, 20262.422.452.392.402.40-1.23%464,500
Apr 2, 20262.452.462.382.432.43-1.62%1,084,700
Apr 1, 20262.432.522.422.472.473.78%1,884,600
Mar 31, 20262.382.472.352.382.382.15%2,003,100
Mar 30, 20262.272.352.262.332.332.64%1,193,000
Mar 27, 20262.512.512.222.272.27-9.56%4,610,600
Mar 26, 20262.692.692.492.512.51-6.34%1,918,500
Mar 25, 20262.762.782.622.682.68-1.47%3,123,100
Mar 24, 20262.882.902.702.722.72-6.85%1,821,900
Mar 23, 20262.792.982.712.922.929.77%1,715,400
Mar 20, 20262.622.772.542.662.661.53%2,519,200
Mar 19, 20262.592.652.512.622.62-0.38%1,159,000
Mar 18, 20262.732.752.632.632.63-4.36%1,107,500
Mar 17, 20262.712.852.712.752.750.36%820,000
Mar 16, 20262.732.772.682.742.742.24%636,600
Mar 13, 20262.922.922.652.682.68-8.22%2,304,900
Mar 12, 20262.922.942.802.922.92-1.68%1,369,800
Mar 11, 20263.023.072.912.972.97-3.57%1,201,800
Mar 10, 20262.853.092.853.083.087.32%1,047,200
Mar 9, 20262.832.912.702.872.87-0.69%1,757,400
Mar 6, 20262.872.922.812.892.890.70%932,100
Mar 5, 20263.033.092.872.872.87-5.28%1,226,500
Mar 4, 20262.913.112.913.033.033.06%1,531,200
Mar 3, 20262.952.972.812.942.94-2.65%1,394,300
Mar 2, 20263.003.032.863.023.02-0.66%1,703,400
Feb 27, 20263.153.153.023.043.04-3.49%898,500
Feb 26, 20263.193.253.113.153.15-1.87%932,900
Feb 25, 20263.193.273.153.213.211.90%1,217,300
Feb 24, 20263.303.333.153.153.15-3.67%1,051,200
Feb 23, 20263.303.303.123.273.27-0.61%1,411,900
Feb 20, 20263.363.413.183.293.29-1.20%2,162,600
Feb 19, 20263.153.353.103.333.335.38%2,418,200
Feb 18, 20262.933.162.893.163.167.85%2,263,200
Feb 13, 20262.822.962.782.932.932.81%712,400
Feb 12, 20262.922.962.832.852.85-2.40%690,100
Feb 11, 20262.993.022.872.922.92-1.35%1,075,900
Feb 10, 20262.943.032.902.962.960.68%1,490,800
Feb 9, 20262.782.982.782.942.946.91%1,978,200
Feb 6, 20262.702.752.652.752.751.85%584,800
Feb 5, 20262.712.842.692.702.700.37%880,800
Feb 4, 20262.752.762.642.692.69-3.24%961,300
Feb 3, 20262.742.842.722.782.781.83%797,000
Feb 2, 20262.752.772.672.732.73-0.73%763,300
Jan 30, 20262.742.822.722.752.75-467,300
Jan 29, 20262.852.932.712.752.75-2.83%1,614,100
Jan 28, 20262.822.852.782.832.831.43%903,700
Jan 27, 20262.722.822.722.792.792.57%916,800
Jan 26, 20262.662.732.572.722.721.87%782,200
Jan 23, 20262.622.722.592.672.673.09%1,158,500
Jan 22, 20262.552.672.552.592.591.17%1,497,800
Jan 21, 20262.442.572.442.562.564.92%1,252,800
Jan 20, 20262.432.502.392.442.440.41%662,500
Jan 19, 20262.422.472.402.432.430.41%510,500
Jan 16, 20262.482.512.402.422.42-2.42%1,200,000
Jan 15, 20262.542.572.482.482.48-1.98%696,500
Jan 14, 20262.482.622.482.532.532.02%1,042,300
Jan 13, 20262.412.592.402.482.482.48%1,684,100
Jan 12, 20262.402.462.352.422.420.83%1,095,300
Jan 9, 20262.382.472.382.402.400.42%527,900
Jan 8, 20262.452.492.392.392.39-1.24%858,700
Jan 7, 20262.472.472.392.422.42-1.63%931,600
Jan 6, 20262.352.542.352.462.460.82%2,026,700
Jan 5, 20262.552.592.442.442.31-3.17%2,598,100
Jan 2, 20262.522.602.492.522.380.80%2,097,700
Dec 30, 20252.442.502.412.502.362.46%957,700
Dec 29, 20252.452.472.372.442.31-0.41%735,200
Dec 26, 20252.512.532.452.452.32-3.16%672,000
Dec 23, 20252.372.542.372.532.396.75%1,114,000
Dec 22, 20252.402.432.372.372.24-2.07%751,000
Dec 19, 20252.442.482.362.422.29-1.22%1,450,100
Dec 18, 20252.442.502.412.452.320.41%933,900
Dec 17, 20252.522.542.402.442.31-4.31%2,521,300
Dec 16, 20252.662.662.502.552.41-4.49%1,417,500
Dec 15, 20252.672.752.662.672.521.14%787,300
Dec 12, 20252.672.702.632.642.50-1.49%972,100
Dec 11, 20252.592.682.592.682.533.47%926,800
Dec 10, 20252.672.692.582.592.45-3.72%1,170,400
Dec 9, 20252.602.702.552.692.543.46%1,171,100
Dec 8, 20252.732.782.602.602.46-2.62%1,242,900
Dec 5, 20252.942.952.652.672.52-9.18%3,238,400
Dec 4, 20252.922.962.892.942.780.68%1,293,600
Dec 3, 20252.872.982.852.922.762.10%1,874,500
Dec 2, 20252.882.972.862.862.70-2.05%1,605,200
Dec 1, 20252.952.952.822.922.76-1,325,700
Nov 28, 20252.903.012.882.922.761.04%998,300