Helbor Empreendimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	1.87	1.90	1.87	1.88	-	1.08%	45,500
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
Jun 12, 2026	2.25	2.31	2.21	2.28	2.28	-	580,000
Jun 11, 2026	2.21	2.29	2.11	2.28	2.28	3.17%	1,113,500
Jun 10, 2026	2.22	2.24	2.16	2.21	2.21	0.45%	1,179,200
Jun 9, 2026	2.16	2.25	2.16	2.20	2.20	1.85%	528,400
Jun 8, 2026	2.17	2.19	2.15	2.16	2.16	-0.46%	372,500
Jun 5, 2026	2.22	2.22	2.16	2.17	2.17	-1.36%	422,500
Jun 3, 2026	2.30	2.30	2.17	2.20	2.20	-5.17%	1,602,400
Jun 2, 2026	2.43	2.44	2.32	2.32	2.32	-4.13%	656,300
Jun 1, 2026	2.48	2.51	2.37	2.42	2.42	-4.72%	878,400
May 29, 2026	2.44	2.54	2.38	2.54	2.54	3.67%	941,000
May 28, 2026	2.47	2.47	2.38	2.45	2.45	-0.81%	478,000
May 27, 2026	2.45	2.48	2.41	2.47	2.47	0.82%	836,000
May 26, 2026	2.32	2.45	2.30	2.45	2.45	5.15%	1,104,100
May 25, 2026	2.24	2.35	2.24	2.33	2.33	4.02%	806,400
May 22, 2026	2.26	2.30	2.24	2.24	2.24	-1.75%	398,500
May 21, 2026	2.28	2.33	2.24	2.28	2.28	-0.87%	487,200
May 20, 2026	2.19	2.32	2.19	2.30	2.30	5.02%	629,200
May 19, 2026	2.19	2.25	2.14	2.19	2.19	-0.90%	784,800
May 18, 2026	2.22	2.25	2.15	2.21	2.21	-0.90%	592,000