Helbor Empreendimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	1.81	1.89	1.81	1.86	-	3.33%	218,200
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
Jul 1, 2026	2.20	2.23	2.18	2.18	2.18	-2.24%	621,000
Jun 30, 2026	2.22	2.23	2.13	2.23	2.23	0.45%	676,700
Jun 29, 2026	2.20	2.22	2.17	2.22	2.22	0.91%	368,300
Jun 26, 2026	2.17	2.22	2.14	2.20	2.20	1.38%	598,600
Jun 25, 2026	2.19	2.26	2.16	2.17	2.17	-0.91%	741,600
Jun 24, 2026	2.19	2.26	2.13	2.19	2.19	-1.79%	876,000
Jun 23, 2026	2.21	2.24	2.19	2.23	2.23	-0.89%	273,400
Jun 22, 2026	2.23	2.26	2.18	2.25	2.25	1.81%	1,151,000
Jun 19, 2026	2.19	2.28	2.18	2.21	2.21	0.45%	1,481,600
Jun 18, 2026	2.27	2.37	2.19	2.20	2.20	-5.17%	787,700
Jun 17, 2026	2.28	2.41	2.26	2.32	2.32	1.75%	1,184,100
Jun 16, 2026	2.25	2.34	2.22	2.28	2.28	1.33%	819,400
Jun 15, 2026	2.29	2.36	2.23	2.25	2.25	-1.32%	660,700