Helbor Empreendimentos S.A. (BVMF:HBOR3)
Brazil · Delayed Price · Currency is BRL 3.490
-0.060 (-1.69%)
Sep 15, 2025, 4:45 PM GMT-3
Helbor Empreendimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 3.15 | 3.30 | 3.14 | 3.26 | 3.26 | 2.52% | 1,065,600 |
| Aug 26, 2025 | 3.18 | 3.22 | 3.14 | 3.18 | 3.18 | - | 838,600 |
| Aug 25, 2025 | 3.00 | 3.19 | 3.00 | 3.18 | 3.18 | 4.26% | 2,662,100 |
| Aug 22, 2025 | 2.79 | 3.05 | 2.79 | 3.05 | 3.05 | 7.77% | 1,997,400 |
| Aug 21, 2025 | 2.74 | 2.85 | 2.70 | 2.83 | 2.83 | 3.28% | 1,538,900 |
| Aug 20, 2025 | 2.82 | 2.84 | 2.70 | 2.74 | 2.74 | -2.84% | 1,299,300 |
| Aug 19, 2025 | 2.90 | 2.91 | 2.70 | 2.82 | 2.82 | -4.08% | 2,144,300 |
| Aug 18, 2025 | 2.85 | 3.01 | 2.85 | 2.94 | 2.94 | 2.08% | 994,600 |
| Aug 15, 2025 | 2.85 | 2.88 | 2.68 | 2.88 | 2.88 | 2.49% | 1,988,500 |
| Aug 14, 2025 | 2.77 | 2.93 | 2.64 | 2.81 | 2.81 | 1.44% | 1,770,900 |
| Aug 13, 2025 | 2.70 | 2.77 | 2.50 | 2.77 | 2.77 | -0.36% | 3,280,000 |
| Aug 12, 2025 | 2.78 | 2.85 | 2.75 | 2.78 | 2.78 | 0.72% | 470,400 |
| Aug 11, 2025 | 2.84 | 2.87 | 2.75 | 2.76 | 2.76 | -2.47% | 800,000 |
| Aug 8, 2025 | 2.92 | 2.93 | 2.71 | 2.83 | 2.83 | -2.75% | 1,278,200 |
| Aug 7, 2025 | 2.92 | 2.95 | 2.86 | 2.91 | 2.91 | 0.34% | 876,900 |
| Aug 6, 2025 | 2.83 | 2.92 | 2.82 | 2.90 | 2.90 | 2.47% | 740,200 |
| Aug 5, 2025 | 2.84 | 2.86 | 2.78 | 2.83 | 2.83 | 0.71% | 847,500 |
| Aug 4, 2025 | 2.86 | 2.90 | 2.78 | 2.81 | 2.81 | -1.75% | 1,144,200 |
| Aug 1, 2025 | 2.89 | 2.92 | 2.82 | 2.86 | 2.86 | -0.69% | 1,202,600 |
| Jul 31, 2025 | 2.78 | 2.89 | 2.70 | 2.88 | 2.88 | 2.86% | 1,776,700 |
| Jul 30, 2025 | 2.67 | 2.80 | 2.66 | 2.80 | 2.80 | 2.19% | 1,359,200 |
| Jul 29, 2025 | 2.72 | 2.77 | 2.63 | 2.74 | 2.74 | 3.40% | 1,106,800 |
| Jul 28, 2025 | 2.76 | 2.80 | 2.61 | 2.65 | 2.65 | -6.36% | 1,760,400 |
| Jul 25, 2025 | 2.50 | 2.83 | 2.50 | 2.83 | 2.83 | 13.20% | 3,076,500 |
| Jul 24, 2025 | 2.48 | 2.52 | 2.35 | 2.50 | 2.50 | 0.40% | 1,845,500 |
| Jul 23, 2025 | 2.37 | 2.53 | 2.37 | 2.49 | 2.49 | 5.06% | 1,697,600 |
| Jul 22, 2025 | 2.26 | 2.39 | 2.25 | 2.37 | 2.37 | 5.33% | 1,415,200 |
| Jul 21, 2025 | 2.23 | 2.31 | 2.17 | 2.25 | 2.25 | 1.35% | 1,430,800 |
| Jul 18, 2025 | 2.30 | 2.45 | 2.22 | 2.22 | 2.22 | -2.20% | 3,053,200 |
| Jul 17, 2025 | 2.42 | 2.42 | 2.25 | 2.27 | 2.27 | -5.42% | 1,085,700 |
| Jul 16, 2025 | 2.41 | 2.44 | 2.26 | 2.40 | 2.40 | -2.44% | 2,440,200 |
| Jul 15, 2025 | 2.41 | 2.52 | 2.32 | 2.46 | 2.46 | 2.50% | 1,661,000 |
| Jul 14, 2025 | 2.16 | 2.46 | 2.16 | 2.40 | 2.40 | 9.09% | 3,083,400 |
| Jul 11, 2025 | 2.05 | 2.24 | 1.98 | 2.20 | 2.20 | 8.37% | 2,382,400 |
| Jul 10, 2025 | 2.09 | 2.11 | 2.01 | 2.03 | 2.03 | -4.69% | 1,325,600 |
| Jul 9, 2025 | 1.99 | 2.13 | 1.95 | 2.13 | 2.13 | 6.50% | 2,611,700 |
| Jul 8, 2025 | 2.28 | 2.28 | 1.85 | 2.00 | 2.00 | -13.04% | 7,842,400 |
| Jul 7, 2025 | 2.28 | 2.33 | 2.25 | 2.30 | 2.30 | 0.44% | 763,100 |