Helbor Empreendimentos S.A. (BVMF:HBOR3)
Brazil · Delayed Price · Currency is BRL 2.150
+0.020 (0.94%)
Sep 10, 2026, 5:04 PM GMT-3
Helbor Empreendimentos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2.15 | 2.18 | 2.12 | 2.18 | - | 2.35% | 399,900 |
| Sep 9, 2026 | 2.12 | 2.18 | 2.11 | 2.13 | 2.13 | -1.39% | 265,100 |
| Sep 8, 2026 | 2.10 | 2.22 | 2.10 | 2.16 | 2.16 | 4.35% | 600,400 |
| Sep 4, 2026 | 2.18 | 2.20 | 2.06 | 2.07 | 2.07 | -5.91% | 938,400 |
| Sep 3, 2026 | 2.17 | 2.20 | 2.13 | 2.20 | 2.20 | 2.80% | 465,500 |
| Sep 2, 2026 | 2.07 | 2.22 | 2.00 | 2.14 | 2.14 | 4.39% | 793,900 |
| Sep 1, 2026 | 2.14 | 2.17 | 2.05 | 2.05 | 2.05 | -5.09% | 625,100 |
| Aug 31, 2026 | 2.12 | 2.24 | 2.08 | 2.16 | 2.16 | 0.47% | 571,000 |
| Aug 28, 2026 | 2.30 | 2.30 | 2.09 | 2.15 | 2.15 | -3.15% | 1,118,700 |
| Aug 27, 2026 | 2.08 | 2.24 | 2.08 | 2.22 | 2.22 | 8.29% | 751,300 |
| Aug 26, 2026 | 1.98 | 2.12 | 1.97 | 2.05 | 2.05 | 3.02% | 636,500 |
| Aug 25, 2026 | 1.95 | 2.05 | 1.94 | 1.99 | 1.99 | 2.05% | 553,900 |
| Aug 24, 2026 | 1.86 | 1.95 | 1.81 | 1.95 | 1.95 | 6.56% | 614,600 |
| Aug 21, 2026 | 1.81 | 1.89 | 1.81 | 1.83 | 1.83 | 1.67% | 287,800 |
| Aug 20, 2026 | 1.80 | 1.83 | 1.77 | 1.80 | 1.80 | -0.55% | 313,200 |
| Aug 19, 2026 | 1.83 | 1.85 | 1.78 | 1.81 | 1.81 | - | 569,000 |
| Aug 18, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 187,100 |
| Aug 17, 2026 | 1.89 | 1.92 | 1.82 | 1.82 | 1.82 | -4.21% | 529,400 |
| Aug 14, 2026 | 1.83 | 1.91 | 1.79 | 1.90 | 1.90 | 3.83% | 1,025,800 |
| Aug 13, 2026 | 1.87 | 1.93 | 1.83 | 1.83 | 1.83 | -2.14% | 538,400 |
| Aug 12, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 295,300 |
| Aug 11, 2026 | 1.89 | 1.95 | 1.81 | 1.90 | 1.90 | 0.53% | 527,700 |
| Aug 10, 2026 | 1.91 | 1.94 | 1.87 | 1.89 | 1.89 | -1.56% | 164,000 |
| Aug 7, 2026 | 1.95 | 1.98 | 1.91 | 1.92 | 1.92 | -0.52% | 176,900 |
| Aug 6, 2026 | 2.03 | 2.04 | 1.93 | 1.93 | 1.93 | -3.50% | 253,200 |
| Aug 5, 2026 | 2.00 | 2.09 | 1.98 | 2.00 | 2.00 | -0.50% | 617,100 |
| Aug 4, 2026 | 1.94 | 2.01 | 1.90 | 2.01 | 2.01 | 3.61% | 798,600 |
| Aug 3, 2026 | 1.85 | 1.94 | 1.84 | 1.94 | 1.94 | 3.74% | 909,000 |
| Jul 31, 2026 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | - | 358,800 |
| Jul 30, 2026 | 1.90 | 1.90 | 1.83 | 1.87 | 1.87 | - | 206,200 |
| Jul 29, 2026 | 1.89 | 1.91 | 1.81 | 1.87 | 1.87 | -1.58% | 303,800 |
| Jul 28, 2026 | 1.85 | 1.94 | 1.85 | 1.90 | 1.90 | 2.70% | 543,700 |
| Jul 27, 2026 | 1.87 | 1.90 | 1.85 | 1.85 | 1.85 | -0.54% | 171,900 |
| Jul 24, 2026 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -3.12% | 375,900 |
| Jul 23, 2026 | 1.98 | 2.01 | 1.91 | 1.92 | 1.92 | -4.00% | 983,700 |
| Jul 22, 2026 | 1.91 | 2.05 | 1.91 | 2.00 | 2.00 | 4.71% | 1,518,400 |
| Jul 21, 2026 | 2.02 | 2.07 | 1.90 | 1.91 | 1.91 | -5.91% | 808,600 |
| Jul 20, 2026 | 1.98 | 2.10 | 1.95 | 2.03 | 2.03 | 2.53% | 1,728,500 |
| Jul 17, 2026 | 2.09 | 2.09 | 1.98 | 1.98 | 1.98 | -4.81% | 942,100 |
| Jul 16, 2026 | 2.07 | 2.12 | 2.05 | 2.08 | 2.08 | - | 1,364,100 |
| Jul 15, 2026 | 2.07 | 2.15 | 2.04 | 2.08 | 2.08 | -1.42% | 1,613,900 |
| Jul 14, 2026 | 2.11 | 2.14 | 2.04 | 2.11 | 2.11 | -0.94% | 1,068,900 |
| Jul 13, 2026 | 2.03 | 2.16 | 2.01 | 2.13 | 2.13 | 5.45% | 2,065,300 |
| Jul 10, 2026 | 2.04 | 2.09 | 1.99 | 2.02 | 2.02 | -1.46% | 869,500 |
| Jul 9, 2026 | 1.92 | 2.06 | 1.85 | 2.05 | 2.05 | 13.89% | 6,214,000 |
| Jul 8, 2026 | 1.69 | 1.84 | 1.69 | 1.80 | 1.80 | 7.14% | 3,832,500 |
| Jul 7, 2026 | 1.77 | 1.79 | 1.65 | 1.68 | 1.68 | -4.00% | 2,180,900 |
| Jul 6, 2026 | 2.41 | 2.41 | 1.68 | 1.75 | 1.75 | -25.85% | 8,308,100 |
| Jul 3, 2026 | 2.29 | 2.41 | 2.29 | 2.36 | 2.36 | 3.06% | 693,100 |
| Jul 2, 2026 | 2.18 | 2.30 | 2.18 | 2.29 | 2.29 | 5.05% | 864,000 |