Helbor Empreendimentos S.A. (BVMF:HBOR3)
Brazil · Delayed Price · Currency is BRL 2.900
+0.010 (0.35%)
Nov 26, 2025, 11:00 AM GMT-3
Helbor Empreendimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 3.04 | 3.04 | 2.83 | 2.90 | 2.90 | -2.68% | 2,411,100 |
| Nov 24, 2025 | 2.83 | 3.03 | 2.83 | 2.98 | 2.98 | 4.56% | 1,463,000 |
| Nov 21, 2025 | 2.86 | 2.93 | 2.82 | 2.85 | 2.85 | -0.70% | 1,731,000 |
| Nov 19, 2025 | 2.68 | 2.93 | 2.67 | 2.87 | 2.87 | 6.69% | 3,528,500 |
| Nov 18, 2025 | 2.67 | 2.78 | 2.64 | 2.69 | 2.69 | -0.74% | 2,024,700 |
| Nov 17, 2025 | 2.65 | 2.83 | 2.54 | 2.71 | 2.71 | 4.23% | 2,818,800 |
| Nov 14, 2025 | 2.67 | 2.73 | 2.58 | 2.60 | 2.60 | -2.26% | 4,802,900 |
| Nov 13, 2025 | 3.24 | 3.25 | 2.66 | 2.66 | 2.66 | -17.65% | 5,319,200 |
| Nov 12, 2025 | 3.90 | 3.91 | 3.23 | 3.23 | 3.23 | -20.25% | 6,932,500 |
| Nov 11, 2025 | 3.92 | 4.12 | 3.92 | 4.05 | 4.05 | 3.85% | 1,783,200 |
| Nov 10, 2025 | 4.18 | 4.18 | 3.90 | 3.90 | 3.90 | -6.25% | 1,342,500 |
| Nov 7, 2025 | 4.12 | 4.21 | 4.09 | 4.16 | 4.16 | 0.48% | 1,256,900 |
| Nov 6, 2025 | 4.27 | 4.29 | 4.04 | 4.14 | 4.14 | -3.04% | 2,331,600 |
| Nov 5, 2025 | 4.07 | 4.29 | 4.00 | 4.27 | 4.27 | 5.17% | 2,742,700 |
| Nov 4, 2025 | 4.13 | 4.20 | 4.02 | 4.06 | 4.06 | -2.17% | 1,619,500 |
| Nov 3, 2025 | 4.09 | 4.18 | 4.01 | 4.15 | 4.15 | 2.47% | 2,047,000 |
| Oct 31, 2025 | 4.05 | 4.08 | 3.88 | 4.05 | 4.05 | 0.75% | 1,363,200 |
| Oct 30, 2025 | 4.11 | 4.18 | 3.99 | 4.02 | 4.02 | -2.90% | 2,396,100 |
| Oct 29, 2025 | 4.00 | 4.24 | 3.99 | 4.14 | 4.14 | 3.50% | 3,433,300 |
| Oct 28, 2025 | 3.64 | 4.01 | 3.52 | 4.00 | 4.00 | 10.50% | 5,164,300 |
| Oct 27, 2025 | 3.64 | 3.67 | 3.54 | 3.62 | 3.62 | 1.40% | 1,278,300 |
| Oct 24, 2025 | 3.43 | 3.60 | 3.43 | 3.57 | 3.57 | 4.08% | 1,757,000 |
| Oct 23, 2025 | 3.43 | 3.52 | 3.42 | 3.43 | 3.43 | 0.29% | 1,956,800 |
| Oct 22, 2025 | 3.31 | 3.46 | 3.30 | 3.42 | 3.42 | 3.64% | 1,318,600 |
| Oct 21, 2025 | 3.35 | 3.35 | 3.20 | 3.30 | 3.30 | - | 1,447,500 |
| Oct 20, 2025 | 3.30 | 3.43 | 3.28 | 3.30 | 3.30 | 1.85% | 1,380,600 |
| Oct 17, 2025 | 3.15 | 3.27 | 3.12 | 3.24 | 3.24 | 2.53% | 1,403,600 |
| Oct 16, 2025 | 3.28 | 3.28 | 3.14 | 3.16 | 3.16 | -2.17% | 1,711,600 |
| Oct 15, 2025 | 3.10 | 3.31 | 3.09 | 3.23 | 3.23 | 4.19% | 1,881,800 |
| Oct 14, 2025 | 3.15 | 3.20 | 3.10 | 3.10 | 3.10 | -1.59% | 1,051,200 |
| Oct 13, 2025 | 3.12 | 3.28 | 3.04 | 3.15 | 3.15 | 2.94% | 2,561,900 |
| Oct 10, 2025 | 3.07 | 3.20 | 3.02 | 3.06 | 3.06 | 0.33% | 2,670,100 |
| Oct 9, 2025 | 3.18 | 3.23 | 2.97 | 3.05 | 3.05 | -4.09% | 2,479,400 |
| Oct 8, 2025 | 3.28 | 3.28 | 3.10 | 3.18 | 3.18 | -0.93% | 2,232,600 |
| Oct 7, 2025 | 3.71 | 3.74 | 3.21 | 3.21 | 3.21 | -14.17% | 5,409,900 |
| Oct 6, 2025 | 3.75 | 3.84 | 3.63 | 3.74 | 3.74 | 0.81% | 2,075,900 |
| Oct 3, 2025 | 3.64 | 3.75 | 3.55 | 3.71 | 3.71 | 1.37% | 4,331,200 |
| Oct 2, 2025 | 3.62 | 4.00 | 3.55 | 3.66 | 3.66 | 1.10% | 5,319,200 |
| Oct 1, 2025 | 3.77 | 3.79 | 3.53 | 3.62 | 3.62 | -3.98% | 3,044,900 |
| Sep 30, 2025 | 3.56 | 3.77 | 3.51 | 3.77 | 3.77 | 6.20% | 3,005,700 |
| Sep 29, 2025 | 3.52 | 3.63 | 3.45 | 3.55 | 3.55 | 0.85% | 1,482,200 |
| Sep 26, 2025 | 3.50 | 3.57 | 3.50 | 3.52 | 3.52 | -0.85% | 693,900 |
| Sep 25, 2025 | 3.54 | 3.65 | 3.39 | 3.55 | 3.55 | 1.43% | 1,866,600 |
| Sep 24, 2025 | 3.59 | 3.60 | 3.46 | 3.50 | 3.50 | -1.69% | 1,172,100 |
| Sep 23, 2025 | 3.58 | 3.63 | 3.52 | 3.56 | 3.56 | -0.56% | 1,038,800 |
| Sep 22, 2025 | 3.68 | 3.70 | 3.51 | 3.58 | 3.58 | -5.54% | 1,630,800 |
| Sep 19, 2025 | 3.54 | 3.79 | 3.49 | 3.79 | 3.79 | 7.67% | 1,710,000 |
| Sep 18, 2025 | 3.55 | 3.62 | 3.48 | 3.52 | 3.52 | -1.95% | 1,075,100 |
| Sep 17, 2025 | 3.58 | 3.70 | 3.57 | 3.59 | 3.59 | -0.28% | 904,400 |
| Sep 16, 2025 | 3.48 | 3.62 | 3.48 | 3.60 | 3.60 | 3.45% | 852,300 |