Helbor Empreendimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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