Helbor Empreendimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	2.17	2.32	2.16	2.23	2.23	2.29%	1,441,800
May 14, 2026	2.25	2.25	2.14	2.18	2.18	0.46%	1,033,200
May 13, 2026	2.28	2.30	2.17	2.17	2.17	-5.65%	1,174,200
May 12, 2026	2.27	2.33	2.21	2.30	2.30	0.44%	721,000
May 11, 2026	2.31	2.33	2.26	2.29	2.29	-0.43%	538,400
May 8, 2026	2.35	2.37	2.29	2.30	2.30	-1.29%	390,500
May 7, 2026	2.42	2.42	2.31	2.33	2.33	-3.72%	499,000
May 6, 2026	2.38	2.45	2.36	2.42	2.42	3.86%	1,322,700
May 5, 2026	2.25	2.38	2.23	2.33	2.33	3.56%	1,010,000
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	-6.06%	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