Helbor Empreendimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	2.35	2.35	2.21	2.25	2.25	-4.26%	1,232,200
Apr 30, 2026	2.22	2.35	2.14	2.35	2.35	10.85%	1,812,800
Apr 29, 2026	2.15	2.19	2.10	2.12	2.12	-3.64%	951,900
Apr 28, 2026	2.16	2.23	2.08	2.20	2.20	2.33%	1,033,800
Apr 27, 2026	2.28	2.28	2.15	2.15	2.15	-6.11%	1,270,500
Apr 24, 2026	2.30	2.30	2.24	2.29	2.29	1.33%	1,115,900
Apr 23, 2026	2.34	2.36	2.24	2.26	2.26	-3.00%	1,561,700
Apr 22, 2026	2.44	2.44	2.33	2.33	2.33	-5.28%	1,103,400
Apr 20, 2026	2.36	2.47	2.33	2.46	2.46	4.24%	1,250,700
Apr 17, 2026	2.39	2.42	2.35	2.36	2.36	0.43%	1,337,000
Apr 16, 2026	2.47	2.47	2.35	2.35	2.35	-5.24%	1,279,500
Apr 15, 2026	2.50	2.51	2.43	2.48	2.48	-0.80%	590,200
Apr 14, 2026	2.50	2.55	2.46	2.50	2.50	0.81%	669,400
Apr 13, 2026	2.44	2.50	2.40	2.48	2.48	0.81%	770,300
Apr 10, 2026	2.50	2.55	2.46	2.46	2.46	-1.60%	515,100
Apr 9, 2026	2.45	2.52	2.41	2.50	2.50	2.46%	1,033,200
Apr 8, 2026	2.45	2.50	2.40	2.44	2.44	6.09%	1,795,800
Apr 7, 2026	2.40	2.42	2.30	2.30	2.30	-4.17%	1,380,600
Apr 6, 2026	2.42	2.45	2.39	2.40	2.40	-1.23%	464,500
Apr 2, 2026	2.45	2.46	2.38	2.43	2.43	-1.62%	1,084,700
Apr 1, 2026	2.43	2.52	2.42	2.47	2.47	3.78%	1,884,600
Mar 31, 2026	2.38	2.47	2.35	2.38	2.38	2.15%	2,003,100
Mar 30, 2026	2.27	2.35	2.26	2.33	2.33	2.64%	1,193,000
Mar 27, 2026	2.51	2.51	2.22	2.27	2.27	-9.56%	4,610,600
Mar 26, 2026	2.69	2.69	2.49	2.51	2.51	-6.34%	1,918,500
Mar 25, 2026	2.76	2.78	2.62	2.68	2.68	-1.47%	3,123,100
Mar 24, 2026	2.88	2.90	2.70	2.72	2.72	-6.85%	1,821,900
Mar 23, 2026	2.79	2.98	2.71	2.92	2.92	9.77%	1,715,400
Mar 20, 2026	2.62	2.77	2.54	2.66	2.66	1.53%	2,519,200
Mar 19, 2026	2.59	2.65	2.51	2.62	2.62	-0.38%	1,159,000
Mar 18, 2026	2.73	2.75	2.63	2.63	2.63	-4.36%	1,107,500
Mar 17, 2026	2.71	2.85	2.71	2.75	2.75	0.36%	820,000
Mar 16, 2026	2.73	2.77	2.68	2.74	2.74	2.24%	636,600
Mar 13, 2026	2.92	2.92	2.65	2.68	2.68	-8.22%	2,304,900
Mar 12, 2026	2.92	2.94	2.80	2.92	2.92	-1.68%	1,369,800
Mar 11, 2026	3.02	3.07	2.91	2.97	2.97	-3.57%	1,201,800
Mar 10, 2026	2.85	3.09	2.85	3.08	3.08	7.32%	1,047,200
Mar 9, 2026	2.83	2.91	2.70	2.87	2.87	-0.69%	1,757,400
Mar 6, 2026	2.87	2.92	2.81	2.89	2.89	0.70%	932,100
Mar 5, 2026	3.03	3.09	2.87	2.87	2.87	-5.28%	1,226,500
Mar 4, 2026	2.91	3.11	2.91	3.03	3.03	3.06%	1,531,200
Mar 3, 2026	2.95	2.97	2.81	2.94	2.94	-2.65%	1,394,300
Mar 2, 2026	3.00	3.03	2.86	3.02	3.02	-0.66%	1,703,400
Feb 27, 2026	3.15	3.15	3.02	3.04	3.04	-3.49%	898,500
Feb 26, 2026	3.19	3.25	3.11	3.15	3.15	-1.87%	932,900
Feb 25, 2026	3.19	3.27	3.15	3.21	3.21	1.90%	1,217,300
Feb 24, 2026	3.30	3.33	3.15	3.15	3.15	-3.67%	1,051,200
Feb 23, 2026	3.30	3.30	3.12	3.27	3.27	-0.61%	1,411,900
Feb 20, 2026	3.36	3.41	3.18	3.29	3.29	-1.20%	2,162,600
Feb 19, 2026	3.15	3.35	3.10	3.33	3.33	5.38%	2,418,200