Helbor Empreendimentos S.A. (BVMF:HBOR3)
Brazil · Delayed Price · Currency is BRL 4.250
+0.190 (4.68%)
Nov 5, 2025, 2:45 PM GMT-3
Helbor Empreendimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4.07 | 4.24 | 4.00 | 4.24 | 4.24 | 4.43% | 1,374,700 |
| 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% | 2,048,900 |
| Oct 31, 2025 | 4.05 | 4.08 | 3.88 | 4.05 | 4.05 | 0.75% | 1,369,500 |
| Oct 30, 2025 | 4.11 | 4.18 | 3.99 | 4.02 | 4.02 | -2.90% | 2,489,500 |
| Oct 29, 2025 | 4.00 | 4.24 | 3.99 | 4.14 | 4.14 | 3.50% | 3,442,500 |
| Oct 28, 2025 | 3.64 | 4.01 | 3.52 | 4.00 | 4.00 | 10.50% | 5,204,100 |
| Oct 27, 2025 | 3.64 | 3.67 | 3.54 | 3.62 | 3.62 | 1.40% | 1,389,500 |
| Oct 24, 2025 | 3.43 | 3.60 | 3.43 | 3.57 | 3.57 | 4.08% | 1,864,700 |
| Oct 23, 2025 | 3.43 | 3.52 | 3.42 | 3.43 | 3.43 | 0.29% | 1,999,100 |
| Oct 22, 2025 | 3.31 | 3.46 | 3.30 | 3.42 | 3.42 | 3.64% | 1,408,300 |
| Oct 21, 2025 | 3.35 | 3.35 | 3.20 | 3.30 | 3.30 | - | 1,513,900 |
| Oct 20, 2025 | 3.30 | 3.43 | 3.28 | 3.30 | 3.30 | 1.85% | 1,419,400 |
| Oct 17, 2025 | 3.15 | 3.27 | 3.12 | 3.24 | 3.24 | 2.53% | 1,429,100 |
| Oct 16, 2025 | 3.28 | 3.28 | 3.14 | 3.16 | 3.16 | -2.17% | 1,730,600 |
| Oct 15, 2025 | 3.10 | 3.31 | 3.09 | 3.23 | 3.23 | 4.19% | 1,906,800 |
| Oct 14, 2025 | 3.15 | 3.20 | 3.10 | 3.10 | 3.10 | -1.59% | 1,061,200 |
| Oct 13, 2025 | 3.12 | 3.28 | 3.04 | 3.15 | 3.15 | 2.94% | 2,573,100 |
| Oct 10, 2025 | 3.07 | 3.20 | 3.02 | 3.06 | 3.06 | 0.33% | 2,685,100 |
| Oct 9, 2025 | 3.18 | 3.23 | 2.97 | 3.05 | 3.05 | -4.09% | 2,535,900 |
| Oct 8, 2025 | 3.28 | 3.28 | 3.10 | 3.18 | 3.18 | -0.93% | 2,249,500 |
| Oct 7, 2025 | 3.71 | 3.74 | 3.21 | 3.21 | 3.21 | -14.17% | 5,456,200 |
| Oct 6, 2025 | 3.75 | 3.84 | 3.63 | 3.74 | 3.74 | 0.81% | 2,080,400 |
| 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% | 5,326,000 |
| Oct 1, 2025 | 3.77 | 3.79 | 3.53 | 3.62 | 3.62 | -3.98% | 3,063,400 |
| Sep 30, 2025 | 3.56 | 3.77 | 3.51 | 3.77 | 3.77 | 6.20% | 3,017,100 |
| 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% | 695,000 |
| Sep 25, 2025 | 3.54 | 3.65 | 3.39 | 3.55 | 3.55 | 1.43% | 1,866,700 |
| Sep 24, 2025 | 3.59 | 3.60 | 3.46 | 3.50 | 3.50 | -1.69% | 1,188,400 |
| 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% | 1,674,700 |
| Sep 19, 2025 | 3.54 | 3.79 | 3.49 | 3.79 | 3.79 | 7.67% | 1,722,800 |
| Sep 18, 2025 | 3.55 | 3.62 | 3.48 | 3.52 | 3.52 | -1.95% | 1,077,200 |
| Sep 17, 2025 | 3.58 | 3.70 | 3.57 | 3.59 | 3.59 | -0.28% | 908,700 |
| Sep 16, 2025 | 3.48 | 3.62 | 3.48 | 3.60 | 3.60 | 3.45% | 861,100 |
| Sep 15, 2025 | 3.55 | 3.55 | 3.43 | 3.48 | 3.48 | -1.97% | 1,295,200 |
| Sep 12, 2025 | 3.58 | 3.63 | 3.43 | 3.55 | 3.55 | -1.39% | 1,441,000 |
| Sep 11, 2025 | 3.66 | 3.75 | 3.60 | 3.60 | 3.60 | -2.96% | 903,400 |
| Sep 10, 2025 | 3.63 | 3.72 | 3.60 | 3.71 | 3.71 | 2.20% | 888,000 |
| Sep 9, 2025 | 3.61 | 3.77 | 3.59 | 3.63 | 3.63 | 0.28% | 1,250,700 |
| Sep 8, 2025 | 3.66 | 3.70 | 3.53 | 3.62 | 3.62 | -1.09% | 1,406,600 |
| Sep 5, 2025 | 3.52 | 3.66 | 3.52 | 3.66 | 3.66 | 4.27% | 1,420,700 |
| Sep 4, 2025 | 3.25 | 3.51 | 3.25 | 3.51 | 3.51 | 6.36% | 1,318,000 |
| Sep 3, 2025 | 3.20 | 3.36 | 3.18 | 3.30 | 3.30 | 3.12% | 2,165,900 |
| Sep 2, 2025 | 3.22 | 3.30 | 3.17 | 3.20 | 3.20 | -0.62% | 1,685,800 |
| Sep 1, 2025 | 3.30 | 3.33 | 3.19 | 3.22 | 3.22 | -1.83% | 2,154,600 |
| Aug 29, 2025 | 3.51 | 3.51 | 3.20 | 3.28 | 3.28 | -6.02% | 1,498,400 |
| Aug 28, 2025 | 3.31 | 3.55 | 3.28 | 3.49 | 3.49 | 7.06% | 2,806,800 |