Helbor Empreendimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	2.88	2.90	2.70	2.72	2.72	-6.85%	1,821,900
Mar 23, 2026	2.79	2.98	2.71	2.92	2.92	9.77%	1,715,400
Mar 20, 2026	2.62	2.77	2.54	2.66	2.66	1.53%	2,519,200
Mar 19, 2026	2.59	2.65	2.51	2.62	2.62	-0.38%	1,166,800
Mar 18, 2026	2.73	2.75	2.63	2.63	2.63	-4.36%	1,107,500
Mar 17, 2026	2.71	2.85	2.71	2.75	2.75	0.36%	820,000
Mar 16, 2026	2.73	2.77	2.68	2.74	2.74	2.24%	636,600
Mar 13, 2026	2.92	2.92	2.65	2.68	2.68	-8.22%	2,304,900
Mar 12, 2026	2.92	2.94	2.80	2.92	2.92	-1.68%	1,369,800
Mar 11, 2026	3.02	3.07	2.91	2.97	2.97	-3.57%	1,201,800
Mar 10, 2026	2.85	3.09	2.85	3.08	3.08	7.32%	1,047,200
Mar 9, 2026	2.83	2.91	2.70	2.87	2.87	-0.69%	1,757,400
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