Helbor Empreendimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.55	2.66	2.55	2.64	-	3.13%	659,700
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
Dec 16, 2025	2.66	2.66	2.50	2.55	2.41	-4.49%	1,417,500
Dec 15, 2025	2.67	2.75	2.66	2.67	2.53	1.14%	787,300
Dec 12, 2025	2.67	2.70	2.63	2.64	2.50	-1.49%	972,100
Dec 11, 2025	2.59	2.68	2.59	2.68	2.54	3.47%	926,800
Dec 10, 2025	2.67	2.69	2.58	2.59	2.45	-3.72%	1,170,400
Dec 9, 2025	2.60	2.70	2.55	2.69	2.54	3.46%	1,171,100
Dec 8, 2025	2.73	2.78	2.60	2.60	2.46	-2.62%	1,242,900
Dec 5, 2025	2.94	2.95	2.65	2.67	2.53	-9.18%	3,238,400
Dec 4, 2025	2.92	2.96	2.89	2.94	2.78	0.68%	1,293,600
Dec 3, 2025	2.87	2.98	2.85	2.92	2.76	2.10%	1,874,500
Dec 2, 2025	2.88	2.97	2.86	2.86	2.71	-2.05%	1,605,200
Dec 1, 2025	2.95	2.95	2.82	2.92	2.76	-	1,325,700
Nov 28, 2025	2.90	3.01	2.88	2.92	2.76	1.04%	998,300
Nov 27, 2025	2.89	2.95	2.89	2.89	2.73	-	477,200
Nov 26, 2025	2.89	2.94	2.86	2.89	2.73	-	1,201,900
Nov 25, 2025	3.04	3.04	2.83	2.89	2.73	-3.02%	2,895,000
Nov 24, 2025	2.83	3.03	2.83	2.98	2.82	4.56%	1,463,000
Nov 21, 2025	2.86	2.93	2.82	2.85	2.70	-0.70%	1,731,000
Nov 19, 2025	2.68	2.93	2.67	2.87	2.71	6.69%	3,528,500
Nov 18, 2025	2.67	2.78	2.64	2.69	2.54	-0.74%	2,024,700
Nov 17, 2025	2.65	2.83	2.54	2.71	2.56	4.23%	2,818,800
Nov 14, 2025	2.67	2.73	2.58	2.60	2.46	-2.26%	4,802,900
Nov 13, 2025	3.24	3.25	2.66	2.66	2.52	-17.65%	5,319,200
Nov 12, 2025	3.90	3.91	3.23	3.23	3.06	-20.25%	6,932,500
Nov 11, 2025	3.92	4.12	3.92	4.05	3.83	3.85%	1,783,200
Nov 10, 2025	4.18	4.18	3.90	3.90	3.69	-6.25%	1,342,500
Nov 7, 2025	4.12	4.21	4.09	4.16	3.94	0.48%	1,256,900