Helbor Empreendimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	1.17	1.33	1.13	1.27	1.27	8.55%	2,194,000
Nov 9, 2026	1.44	1.46	1.10	1.17	1.17	-19.31%	2,865,900
Nov 6, 2026	1.47	1.58	1.45	1.45	1.45	-1.36%	1,083,000
Nov 5, 2026	1.50	1.58	1.47	1.47	1.47	2.08%	820,700
Nov 4, 2026	1.50	1.53	1.41	1.44	1.44	-2.70%	424,400
Nov 3, 2026	1.34	1.49	1.34	1.48	1.48	5.71%	582,300
Oct 30, 2026	1.44	1.44	1.34	1.40	1.40	-2.78%	771,900
Oct 29, 2026	1.51	1.59	1.44	1.44	1.44	-4.64%	862,600
Oct 28, 2026	1.54	1.62	1.51	1.51	1.51	-4.43%	942,800
Oct 27, 2026	1.79	1.87	1.57	1.58	1.58	-9.20%	2,174,200
Oct 26, 2026	2.05	2.05	1.68	1.74	1.74	-36.26%	2,299,000
Oct 23, 2026	2.60	2.93	2.57	2.73	2.73	5.00%	3,170,800
Oct 22, 2026	2.59	2.60	2.43	2.60	2.60	-1.14%	1,513,900
Oct 21, 2026	2.66	2.69	2.41	2.63	2.63	-0.75%	2,280,400
Oct 20, 2026	2.51	2.70	2.51	2.65	2.65	5.58%	3,422,100
Oct 19, 2026	2.56	2.66	2.49	2.51	2.51	-3.09%	4,106,200
Oct 16, 2026	2.54	2.60	2.40	2.59	2.59	-0.38%	2,232,300
Oct 15, 2026	2.53	2.60	2.44	2.60	2.60	2.36%	2,410,800
Oct 14, 2026	2.58	2.58	2.44	2.54	2.54	-2.31%	772,600
Oct 13, 2026	2.72	2.77	2.56	2.60	2.60	-4.06%	793,400
Oct 9, 2026	2.62	2.80	2.62	2.71	2.71	2.65%	1,219,800
Oct 8, 2026	2.49	2.64	2.47	2.64	2.64	4.35%	1,277,100
Oct 7, 2026	2.50	2.53	2.43	2.53	2.53	1.20%	965,400
Oct 6, 2026	2.40	2.52	2.35	2.50	2.50	3.73%	2,261,300
Oct 5, 2026	2.24	2.41	2.22	2.41	2.41	13.68%	5,109,300
Oct 2, 2026	2.14	2.17	2.07	2.12	2.12	-	1,734,600
Oct 1, 2026	2.16	2.21	2.08	2.12	2.12	-2.30%	1,229,800
Sep 30, 2026	2.13	2.23	2.13	2.17	2.17	0.46%	555,300
Sep 29, 2026	2.06	2.16	2.04	2.16	2.16	4.35%	343,300
Sep 28, 2026	2.12	2.12	2.02	2.07	2.07	-2.36%	871,200
Sep 25, 2026	2.07	2.14	2.04	2.12	2.12	3.41%	675,600
Sep 24, 2026	2.09	2.11	2.04	2.05	2.05	-2.38%	1,203,800
Sep 23, 2026	2.24	2.29	2.06	2.10	2.10	-6.25%	1,642,300
Sep 22, 2026	2.32	2.32	2.24	2.24	2.24	-3.03%	379,000
Sep 21, 2026	2.22	2.36	2.22	2.31	2.31	4.05%	557,800
Sep 18, 2026	2.24	2.27	2.19	2.22	2.22	-0.45%	194,700
Sep 17, 2026	2.26	2.28	2.19	2.23	2.23	-	441,600
Sep 16, 2026	2.22	2.31	2.20	2.23	2.23	0.45%	504,900
Sep 15, 2026	2.17	2.27	2.12	2.22	2.22	4.72%	671,200
Sep 14, 2026	2.16	2.18	2.11	2.12	2.12	-1.40%	235,800
Sep 11, 2026	2.17	2.20	2.12	2.15	2.15	-	417,800
Sep 10, 2026	2.15	2.18	2.12	2.15	2.15	0.94%	442,800
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