Helbor Empreendimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.13	2.23	2.13	2.17	-	0.46%	556,100
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%	871,500
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%	236,800
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
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