São Paulo - Delayed Quote BRL

Helbor Empreendimentos S.A. (HBOR3.SA)

2.6500 -0.0600 (-2.21%)
At close: April 25 at 5:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 undefined
Apr 24, 2024 2.7100 2.7500 2.6600 2.7100 2.7100 680,600
Apr 23, 2024 2.6700 2.7500 2.6300 2.7100 2.7100 455,900
Apr 22, 2024 2.6400 2.7300 2.6200 2.6700 2.6700 544,000
Apr 19, 2024 2.6300 2.6800 2.5700 2.6500 2.6500 375,400
Apr 18, 2024 2.6700 2.6700 2.5500 2.6000 2.6000 478,500
Apr 17, 2024 2.6800 2.7200 2.6000 2.6200 2.6200 589,600
Apr 16, 2024 2.6400 2.7200 2.6000 2.6700 2.6700 605,200
Apr 15, 2024 2.7800 2.8400 2.6500 2.6600 2.6600 607,700
Apr 12, 2024 2.8800 2.8800 2.7500 2.7700 2.7700 621,000
Apr 11, 2024 2.9100 2.9100 2.8500 2.8800 2.8800 394,300
Apr 10, 2024 2.9800 2.9800 2.8600 2.9000 2.9000 374,900
Apr 9, 2024 2.9300 2.9900 2.9100 2.9800 2.9800 455,300
Apr 8, 2024 2.9400 2.9800 2.8800 2.9300 2.9300 608,100
Apr 5, 2024 2.9300 2.9500 2.8400 2.9100 2.9100 470,100
Apr 4, 2024 2.9700 3.0300 2.9300 2.9300 2.9300 475,500
Apr 3, 2024 3.0200 3.0200 2.8800 2.9600 2.9600 566,500
Apr 2, 2024 3.0100 3.0200 2.9400 2.9900 2.9900 383,100
Apr 1, 2024 3.0900 3.2500 2.9500 3.0000 3.0000 3,344,300
Mar 28, 2024 2.9700 3.1000 2.9200 3.0000 3.0000 1,214,200
Mar 27, 2024 2.8600 3.0000 2.8100 3.0000 3.0000 719,700
Mar 26, 2024 2.8100 2.8800 2.7800 2.8100 2.8100 274,600
Mar 25, 2024 2.8300 2.8900 2.8100 2.8200 2.8200 194,200
Mar 22, 2024 2.9400 2.9700 2.8500 2.8700 2.8700 356,800
Mar 21, 2024 3.0000 3.0500 2.9200 2.9300 2.9300 409,300
Mar 20, 2024 2.7700 3.0000 2.7500 3.0000 3.0000 840,800
Mar 19, 2024 2.7800 2.8100 2.7200 2.7700 2.7700 279,800
Mar 18, 2024 2.8100 2.8200 2.7400 2.7800 2.7800 255,700
Mar 15, 2024 2.8900 2.9000 2.7700 2.8000 2.8000 331,100
Mar 14, 2024 2.8400 2.9300 2.8300 2.8800 2.8800 270,900
Mar 13, 2024 2.7500 2.9000 2.7500 2.8700 2.8700 378,200
Mar 12, 2024 2.7200 2.8000 2.7000 2.7800 2.7800 332,000
Mar 11, 2024 2.7500 2.7900 2.7200 2.7200 2.7200 189,400
Mar 8, 2024 2.7400 2.8000 2.7000 2.7700 2.7700 389,100
Mar 7, 2024 2.8000 2.8700 2.7500 2.7500 2.7500 496,600
Mar 6, 2024 2.8900 2.9000 2.7800 2.7900 2.7900 658,100
Mar 5, 2024 2.9400 3.0100 2.8200 2.8600 2.8600 714,200
Mar 4, 2024 3.0100 3.1100 2.9200 2.9200 2.9200 759,500
Mar 1, 2024 2.9500 3.0400 2.8900 3.0400 3.0400 764,600
Feb 29, 2024 2.9700 2.9700 2.8700 2.9400 2.9400 445,200
Feb 28, 2024 2.9800 3.0000 2.9400 2.9700 2.9700 618,900
Feb 27, 2024 2.9300 3.0100 2.9200 2.9800 2.9800 896,900
Feb 26, 2024 2.8800 2.9500 2.8400 2.9000 2.9000 382,200
Feb 23, 2024 2.8500 2.8800 2.7900 2.8700 2.8700 465,300
Feb 22, 2024 2.7400 2.8600 2.7400 2.8200 2.8200 490,100
Feb 21, 2024 2.7500 2.7800 2.7100 2.7600 2.7600 278,300
Feb 20, 2024 2.6100 2.7700 2.5900 2.7700 2.7700 673,000
Feb 19, 2024 2.6400 2.6600 2.5900 2.6100 2.6100 551,700
Feb 16, 2024 2.6900 2.6900 2.6300 2.6400 2.6400 651,600
Feb 15, 2024 2.7200 2.7500 2.6500 2.6800 2.6800 315,700
Feb 14, 2024 2.6500 2.7200 2.6300 2.7200 2.7200 248,500
Feb 9, 2024 2.6600 2.7100 2.6200 2.7000 2.7000 420,600
Feb 8, 2024 2.8000 2.8000 2.6500 2.6700 2.6700 562,800
Feb 7, 2024 2.7800 2.7900 2.7100 2.7900 2.7900 361,700
Feb 6, 2024 2.6800 2.7800 2.6800 2.7800 2.7800 319,200
Feb 5, 2024 2.6800 2.7200 2.6200 2.7100 2.7100 502,100
Feb 2, 2024 2.6300 2.7000 2.6000 2.6600 2.6600 494,500
Feb 1, 2024 2.6500 2.6700 2.5600 2.6300 2.6300 801,300
Jan 31, 2024 2.6100 2.7200 2.6000 2.6500 2.6500 490,500
Jan 30, 2024 2.5800 2.6200 2.5500 2.5700 2.5700 313,300
Jan 29, 2024 2.7000 2.7000 2.5800 2.5800 2.5800 412,200
Jan 26, 2024 2.7200 2.7300 2.6500 2.6600 2.6600 362,800
Jan 25, 2024 2.6700 2.8200 2.6700 2.6700 2.6700 523,000
Jan 24, 2024 2.7800 2.8100 2.6600 2.6600 2.6600 300,600
Jan 23, 2024 2.6700 2.7600 2.6700 2.7400 2.7400 274,600
Jan 22, 2024 2.7700 2.7900 2.6600 2.6800 2.6800 392,900
Jan 19, 2024 2.7800 2.8000 2.6600 2.7500 2.7500 860,100
Jan 18, 2024 2.8900 2.9300 2.6700 2.7100 2.7100 1,076,400
Jan 17, 2024 2.8600 2.8900 2.7900 2.8900 2.8900 571,600
Jan 16, 2024 3.0000 3.0000 2.8300 2.8300 2.8300 1,323,100
Jan 15, 2024 2.8600 2.9200 2.8300 2.9200 2.9200 631,600
Jan 12, 2024 2.8900 3.0100 2.8400 2.8500 2.8500 955,100
Jan 11, 2024 3.0000 3.0700 2.8900 2.8900 2.8900 617,900
Jan 10, 2024 3.0500 3.0800 2.9800 3.0300 3.0300 379,500
Jan 9, 2024 3.1400 3.1400 3.0500 3.0800 3.0800 420,300
Jan 8, 2024 3.0600 3.1500 2.9300 3.1400 3.1400 1,431,500
Jan 5, 2024 3.0900 3.1900 3.0500 3.0600 3.0600 985,900
Jan 4, 2024 3.3000 3.3200 3.0900 3.1100 3.1100 793,800
Jan 3, 2024 3.2700 3.3600 3.2100 3.3300 3.3300 582,300
Jan 2, 2024 3.5300 3.5300 3.2700 3.3000 3.3000 758,800
Dec 28, 2023 3.5000 3.6400 3.4000 3.5300 3.5300 1,382,200
Dec 27, 2023 3.3400 3.4600 3.2600 3.4600 3.4600 1,009,800
Dec 26, 2023 3.3500 3.4300 3.2800 3.4200 3.4200 783,900
Dec 22, 2023 3.2400 3.3900 3.2100 3.3500 3.3500 933,600
Dec 21, 2023 3.1400 3.2500 3.1000 3.2300 3.2300 1,434,400
Dec 20, 2023 3.0700 3.1600 3.0000 3.1100 3.1100 919,300
Dec 19, 2023 3.0600 3.1100 3.0000 3.0600 3.0600 887,900
Dec 18, 2023 3.0800 3.1300 3.0300 3.0600 3.0600 296,100
Dec 15, 2023 3.1800 3.1800 3.0200 3.1000 3.1000 571,700
Dec 14, 2023 3.0800 3.2500 3.0700 3.1400 3.1400 1,001,900
Dec 13, 2023 2.9500 3.0700 2.9100 3.0700 3.0700 554,500
Dec 12, 2023 2.8800 2.9700 2.8700 2.9400 2.9400 308,500
Dec 11, 2023 2.9100 2.9200 2.8400 2.8700 2.8700 435,000
Dec 8, 2023 3.0000 3.0000 2.8500 2.9100 2.9100 336,800
Dec 7, 2023 3.0000 3.0300 2.9200 2.9300 2.9300 554,900
Dec 6, 2023 3.0100 3.0500 2.9500 2.9500 2.9500 292,700
Dec 5, 2023 2.9700 3.0200 2.9100 2.9600 2.9600 277,700
Dec 4, 2023 2.9800 3.0100 2.8900 2.8900 2.8900 528,600
Dec 1, 2023 2.9500 3.0300 2.8600 2.9800 2.9800 495,200
Nov 30, 2023 2.9300 2.9600 2.8600 2.9300 2.9300 293,900
Nov 29, 2023 2.9800 3.0600 2.8900 2.8900 2.8900 956,600
Nov 28, 2023 2.8400 2.9800 2.8000 2.9600 2.9600 472,200
Nov 27, 2023 2.8500 2.8700 2.7800 2.8400 2.8400 437,600
Nov 24, 2023 2.9600 2.9600 2.8200 2.8300 2.8300 932,400
Nov 23, 2023 2.9500 3.0100 2.9000 2.9600 2.9600 119,900
Nov 22, 2023 3.0000 3.0700 2.9400 2.9500 2.9500 323,300
Nov 21, 2023 3.0200 3.0300 2.8900 2.9600 2.9600 352,900
Nov 20, 2023 2.9800 3.0500 2.9200 3.0300 3.0300 502,200
Nov 17, 2023 3.0200 3.0400 2.9200 2.9400 2.9400 247,800
Nov 16, 2023 2.8500 3.0000 2.8500 3.0000 3.0000 898,900
Nov 14, 2023 2.7700 2.9600 2.7500 2.8900 2.8900 661,900
Nov 13, 2023 2.8400 2.8600 2.7500 2.7700 2.7700 292,200
Nov 10, 2023 2.7300 2.8600 2.6800 2.8400 2.8400 1,015,800
Nov 9, 2023 2.6900 2.7100 2.5500 2.6200 2.6200 763,700
Nov 8, 2023 2.7900 2.8400 2.6600 2.6800 2.6800 588,800
Nov 7, 2023 2.6300 2.8200 2.6300 2.8200 2.8200 590,600
Nov 6, 2023 2.6400 2.7100 2.6100 2.6100 2.6100 743,700
Nov 3, 2023 2.5300 2.6700 2.5100 2.6700 2.6700 862,300
Nov 1, 2023 2.3400 2.4400 2.3400 2.4400 2.4400 276,700
Oct 31, 2023 2.3300 2.3600 2.2700 2.3400 2.3400 347,000
Oct 30, 2023 2.4400 2.4400 2.3000 2.3100 2.3100 670,200
Oct 27, 2023 2.5400 2.5600 2.3700 2.4000 2.4000 360,600
Oct 26, 2023 2.3800 2.5500 2.3800 2.5200 2.5200 422,300
Oct 25, 2023 2.4400 2.4700 2.3700 2.4400 2.4400 364,900
Oct 24, 2023 2.3800 2.4500 2.3500 2.4500 2.4500 457,400
Oct 23, 2023 2.2600 2.4200 2.2500 2.3700 2.3700 381,100
Oct 20, 2023 2.3200 2.3500 2.2700 2.2800 2.2800 483,300
Oct 19, 2023 2.3200 2.4200 2.3000 2.3500 2.3500 346,700
Oct 18, 2023 2.3600 2.4500 2.3100 2.3200 2.3200 261,500
Oct 17, 2023 2.3700 2.4500 2.3500 2.4000 2.4000 255,500
Oct 16, 2023 2.4200 2.4700 2.3700 2.3900 2.3900 331,800
Oct 13, 2023 2.4800 2.5100 2.4000 2.4000 2.4000 309,200
Oct 11, 2023 2.5200 2.5900 2.4700 2.5200 2.5200 173,400
Oct 10, 2023 2.4200 2.5400 2.4200 2.5200 2.5200 602,000
Oct 9, 2023 2.3300 2.4500 2.3000 2.4200 2.4200 453,200
Oct 6, 2023 2.4100 2.4400 2.2200 2.3600 2.3600 1,191,800
Oct 5, 2023 2.4400 2.5200 2.4100 2.4200 2.4200 691,900
Oct 4, 2023 2.4700 2.5300 2.4500 2.4900 2.4900 275,900
Oct 3, 2023 2.5000 2.5500 2.4300 2.4500 2.4500 601,200
Oct 2, 2023 2.6200 2.6200 2.4900 2.4900 2.4900 657,400
Sep 29, 2023 2.6700 2.7300 2.6100 2.6500 2.6500 465,700
Sep 28, 2023 2.5300 2.6400 2.5100 2.6400 2.6400 677,200
Sep 27, 2023 2.5400 2.6000 2.4600 2.5600 2.5600 564,800
Sep 26, 2023 2.5800 2.6300 2.5000 2.5500 2.5500 368,600
Sep 25, 2023 2.5700 2.6400 2.5200 2.6200 2.6200 392,800
Sep 22, 2023 2.7100 2.7700 2.5800 2.5900 2.5900 1,544,700
Sep 21, 2023 2.8500 2.8600 2.7000 2.7000 2.7000 924,800
Sep 20, 2023 2.8400 2.9700 2.8400 2.9200 2.9200 551,100
Sep 19, 2023 2.8200 2.8500 2.7900 2.8500 2.8500 256,700
Sep 18, 2023 2.8400 2.9000 2.8100 2.8200 2.8200 406,900
Sep 15, 2023 2.8800 2.8800 2.8000 2.8400 2.8400 272,300
Sep 14, 2023 2.9200 2.9600 2.8500 2.8800 2.8800 277,700
Sep 13, 2023 2.9000 3.0000 2.8700 2.9100 2.9100 333,100
Sep 12, 2023 2.8400 2.9000 2.7600 2.8900 2.8900 545,400
Sep 11, 2023 2.7500 2.8200 2.6800 2.8000 2.8000 411,500
Sep 8, 2023 2.7600 2.8200 2.6700 2.7200 2.7200 1,058,400
Sep 6, 2023 2.8500 2.8800 2.7500 2.7900 2.7900 929,700
Sep 5, 2023 3.0000 3.0000 2.8200 2.8400 2.8400 1,013,500
Sep 4, 2023 3.0900 3.1200 2.9900 3.0000 3.0000 460,200
Sep 1, 2023 3.1500 3.2400 3.0400 3.0700 3.0700 1,522,000
Aug 31, 2023 3.1300 3.1900 3.0300 3.0400 3.0400 1,049,500
Aug 30, 2023 3.0900 3.2000 3.0700 3.1300 3.1300 714,300
Aug 29, 2023 3.1500 3.1700 3.0700 3.1000 3.1000 409,800
Aug 28, 2023 3.1300 3.1700 3.0800 3.1200 3.1200 398,700
Aug 25, 2023 3.2200 3.2200 3.0900 3.1200 3.1200 762,900
Aug 24, 2023 3.3300 3.3400 3.2200 3.2200 3.2200 770,200
Aug 23, 2023 3.2300 3.3700 3.1900 3.3400 3.3400 715,600
Aug 22, 2023 3.1100 3.2300 3.0500 3.2100 3.2100 905,100
Aug 21, 2023 3.1100 3.1100 3.0000 3.0600 3.0600 504,000
Aug 18, 2023 3.0300 3.1300 2.9800 3.1100 3.1100 820,900
Aug 17, 2023 3.2600 3.3100 3.0200 3.0400 3.0400 2,412,900
Aug 16, 2023 3.4300 3.4900 3.2100 3.2500 3.2500 2,791,900
Aug 15, 2023 3.3900 3.4500 3.1600 3.4000 3.4000 2,521,900
Aug 14, 2023 3.9300 3.9500 3.3800 3.3900 3.3900 2,771,600
Aug 11, 2023 4.4500 4.4500 3.8000 4.0100 4.0100 2,723,400
Aug 10, 2023 4.2900 4.4300 4.2300 4.4100 4.4100 925,200
Aug 9, 2023 4.2600 4.2700 4.0900 4.2700 4.2700 798,400
Aug 8, 2023 4.1500 4.2800 3.9900 4.2500 4.2500 1,028,100
Aug 7, 2023 4.2000 4.2100 4.0200 4.2100 4.2100 874,300
Aug 4, 2023 4.1000 4.2000 4.0400 4.2000 4.2000 1,120,800
Aug 3, 2023 3.9500 4.1000 3.9400 4.0700 4.0700 842,900
Aug 2, 2023 3.8600 3.9000 3.7700 3.8900 3.8900 816,300
Aug 1, 2023 3.8300 3.9200 3.7500 3.8500 3.8500 399,600
Jul 31, 2023 3.7200 3.8800 3.7100 3.8400 3.8400 565,100
Jul 28, 2023 3.7500 3.7800 3.6700 3.6900 3.6900 704,300
Jul 27, 2023 3.7900 3.8400 3.6600 3.7600 3.7600 514,200
Jul 26, 2023 3.6500 3.7800 3.5800 3.7500 3.7500 438,600
Jul 25, 2023 3.6900 3.7200 3.6300 3.6600 3.6600 421,600
Jul 24, 2023 3.5000 3.6900 3.4700 3.6300 3.6300 704,700
Jul 21, 2023 3.4700 3.5700 3.4300 3.4900 3.4900 648,300
Jul 20, 2023 3.5000 3.5100 3.3600 3.4900 3.4900 619,400
Jul 19, 2023 3.5300 3.5500 3.3700 3.4800 3.4800 687,100
Jul 18, 2023 3.5800 3.6400 3.4400 3.5200 3.5200 694,400
Jul 17, 2023 3.6600 3.6600 3.5200 3.5800 3.5800 557,200
Jul 14, 2023 3.9100 3.9100 3.6200 3.6600 3.6600 422,100
Jul 13, 2023 3.8200 3.9600 3.7600 3.8800 3.8800 697,000
Jul 12, 2023 3.8800 3.9100 3.7300 3.7800 3.7800 548,500
Jul 11, 2023 3.8300 3.8800 3.6000 3.8100 3.8100 586,300
Jul 10, 2023 3.8500 3.8900 3.7900 3.8400 3.8400 409,700
Jul 7, 2023 3.7200 3.8800 3.7200 3.8300 3.8300 739,800
Jul 6, 2023 3.7900 3.7900 3.7000 3.7200 3.7200 378,900
Jul 5, 2023 3.7200 3.8700 3.6700 3.8200 3.8200 537,600
Jul 4, 2023 3.7300 3.8800 3.6500 3.7100 3.7100 656,500
Jul 3, 2023 3.6700 3.7800 3.5900 3.7300 3.7300 770,400
Jun 30, 2023 3.5000 3.7500 3.5000 3.6300 3.6300 1,098,400
Jun 29, 2023 3.3700 3.5300 3.3600 3.4800 3.4800 700,000
Jun 28, 2023 3.4100 3.5400 3.3500 3.3600 3.3600 715,400
Jun 27, 2023 3.5600 3.6000 3.3200 3.4100 3.4100 652,800
Jun 26, 2023 3.6100 3.6100 3.4800 3.5000 3.5000 350,400
Jun 23, 2023 3.5300 3.6400 3.4800 3.5900 3.5900 506,200
Jun 22, 2023 3.7100 3.7100 3.5300 3.5600 3.5600 880,100
Jun 21, 2023 3.5500 3.8000 3.5300 3.7500 3.7500 2,180,200
Jun 20, 2023 3.3700 3.5000 3.3700 3.4700 3.4700 556,000
Jun 19, 2023 3.3500 3.4200 3.2500 3.3800 3.3800 835,600
Jun 16, 2023 3.3700 3.3800 3.2700 3.3200 3.3200 615,300
Jun 15, 2023 3.5300 3.5400 3.3200 3.3700 3.3700 1,160,300
Jun 14, 2023 3.2800 3.5000 3.2800 3.5000 3.5000 926,900
Jun 13, 2023 3.4900 3.4900 3.2200 3.2600 3.2600 861,500
Jun 12, 2023 3.6100 3.6300 3.4300 3.4500 3.4500 904,700
Jun 9, 2023 3.6900 3.6900 3.4900 3.5600 3.5600 827,200
Jun 7, 2023 3.5300 3.7100 3.5000 3.6000 3.6000 870,900
Jun 6, 2023 3.2700 3.5200 3.2700 3.4400 3.4400 807,300
Jun 5, 2023 3.2000 3.3100 3.1200 3.2700 3.2700 698,100
Jun 2, 2023 3.1800 3.3600 3.1800 3.2200 3.2200 759,300
Jun 1, 2023 3.0000 3.1600 2.9900 3.1100 3.1100 937,600
May 31, 2023 2.9400 2.9800 2.8300 2.9800 2.9800 1,079,900
May 30, 2023 2.9000 2.9600 2.8500 2.9500 2.9500 1,062,800
May 29, 2023 2.8800 2.9200 2.8200 2.9000 2.9000 640,400
May 26, 2023 2.7700 2.8700 2.7000 2.8500 2.8500 805,300
May 25, 2023 2.6700 2.7600 2.6500 2.7400 2.7400 735,700
May 24, 2023 2.6600 2.6800 2.6000 2.6300 2.6300 263,700
May 23, 2023 2.7400 2.8000 2.6500 2.6800 2.6800 506,200
May 22, 2023 2.7200 2.8000 2.6700 2.7500 2.7500 720,100
May 19, 2023 2.6600 2.7500 2.6400 2.7000 2.7000 834,600
May 18, 2023 2.4800 2.6700 2.4700 2.6400 2.6400 1,007,300
May 17, 2023 2.3700 2.5100 2.3700 2.4900 2.4900 610,100
May 16, 2023 2.5400 2.6000 2.3600 2.3600 2.3600 1,397,000
May 15, 2023 2.4900 2.5400 2.4200 2.5400 2.5400 1,076,200
May 12, 2023 2.6200 2.6200 2.4600 2.5000 2.5000 721,500
May 11, 2023 2.5600 2.6500 2.5100 2.6000 2.6000 450,100
May 10, 2023 2.5300 2.6100 2.4500 2.5900 2.5900 675,100
May 9, 2023 2.3700 2.5600 2.3300 2.5000 2.5000 1,031,200
May 8, 2023 2.3600 2.4400 2.3200 2.3700 2.3700 374,700
May 5, 2023 2.2900 2.3700 2.2500 2.3600 2.3600 502,300
May 4, 2023 2.3200 2.3400 2.2300 2.2500 2.2500 686,100
May 3, 2023 2.2000 2.3300 2.1800 2.2900 2.2900 744,300
May 2, 2023 0.0914 Dividend
May 2, 2023 2.2500 2.2600 2.1900 2.2000 2.2000 606,600
Apr 28, 2023 2.2500 2.3400 2.2400 2.3400 2.2486 362,900
Apr 27, 2023 2.1600 2.2600 2.1600 2.2500 2.1621 601,900
Apr 26, 2023 2.1600 2.2200 2.1400 2.1700 2.0853 646,300
Apr 25, 2023 2.2400 2.2400 2.1500 2.1500 2.0660 528,500