Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Helbor Empreendimentos S.A. (HBOR3.SA)

2.2800
-0.0100
(-0.44%)
As of 2:44:02 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 7, 20252.32002.32002.22002.28002.2800409,100
May 6, 20252.16002.31002.16002.29002.2900790,500
May 5, 20252.20002.20002.16002.17002.1700315,200
May 2, 20252.37002.37002.17002.20002.20001,415,500
Apr 30, 20252.35002.41002.26002.36002.36001,604,100
Apr 29, 20252.19002.41002.19002.36002.36002,824,300
Apr 28, 20252.13002.26002.11002.23002.23002,402,900
Apr 25, 20252.10002.16002.07002.14002.1400728,300
Apr 24, 2025 0.10114 Dividend
Apr 24, 20252.01002.17002.00002.15002.15002,911,800
Apr 23, 20252.19002.24002.05002.06001.95892,495,400
Apr 22, 20252.00002.19001.99002.18002.07302,409,900
Apr 17, 20251.84002.00001.82001.99001.89231,673,800
Apr 16, 20251.81001.88001.81001.84001.7497597,100
Apr 15, 20251.85001.85001.80001.81001.7211678,900
Apr 14, 20251.70001.80001.69001.75001.6641690,400
Apr 11, 20251.72001.73001.68001.70001.6165684,600
Apr 10, 20251.71001.74001.67001.70001.6165405,300
Apr 9, 20251.69001.75001.64001.70001.61651,667,600
Apr 8, 20251.79001.82001.70001.70001.6165602,300
Apr 7, 20251.80001.83001.72001.78001.6926692,700
Apr 4, 20251.90001.90001.80001.80001.7116691,800
Apr 3, 20251.89001.95001.86001.93001.8352839,900
Apr 2, 20251.88001.91001.82001.88001.7877566,600
Apr 1, 20251.80001.91001.80001.88001.7877962,000
Mar 31, 20251.82001.85001.78001.81001.72111,020,200
Mar 28, 20251.73001.82001.71001.82001.7306624,600
Mar 27, 20251.71001.78001.69001.73001.6451572,300
Mar 26, 20251.73001.77001.64001.71001.6260851,400
Mar 25, 20251.68001.79001.68001.74001.6546740,600
Mar 24, 20251.74001.75001.68001.68001.5975368,700
Mar 21, 20251.77001.78001.68001.70001.61651,384,000
Mar 20, 20251.71001.75001.68001.72001.6356389,400
Mar 19, 20251.72001.75001.68001.73001.6451297,100
Mar 18, 20251.77001.79001.69001.70001.6165343,100
Mar 17, 20251.73001.77001.68001.76001.6736594,900
Mar 14, 20251.64001.73001.62001.71001.6260427,600
Mar 13, 20251.73001.73001.60001.61001.5310272,900
Mar 12, 20251.54001.75001.54001.68001.59752,787,000
Mar 11, 20251.51001.55001.49001.53001.4549186,500
Mar 10, 20251.51001.58001.48001.48001.4073337,600
Mar 7, 20251.49001.58001.48001.52001.4454189,000
Mar 6, 20251.44001.51001.44001.49001.4168226,900
Mar 5, 20251.46001.48001.42001.44001.3693424,600
Feb 28, 20251.53001.54001.46001.46001.3883463,900
Feb 27, 20251.56001.57001.51001.52001.4454322,700
Feb 26, 20251.57001.61001.53001.54001.4644630,900
Feb 25, 20251.57001.59001.55001.56001.4834133,000
Feb 24, 20251.63001.65001.56001.56001.4834419,500
Feb 21, 20251.64001.66001.60001.62001.5405266,300
Feb 20, 20251.66001.68001.62001.62001.5405188,200
Feb 19, 20251.68001.71001.64001.65001.5690407,100
Feb 18, 20251.68001.74001.65001.67001.5880483,300
Feb 17, 20251.59001.73001.59001.68001.59751,080,000
Feb 14, 20251.51001.63001.51001.59001.51191,085,600
Feb 13, 20251.50001.52001.48001.50001.4264277,100
Feb 12, 20251.52001.52001.48001.50001.4264273,900
Feb 11, 20251.48001.54001.48001.52001.4454241,100
Feb 10, 20251.49001.52001.49001.51001.4359156,300
Feb 7, 20251.48001.52001.46001.47001.3978349,900
Feb 6, 20251.50001.52001.47001.50001.4264376,100
Feb 5, 20251.57001.57001.49001.49001.4168228,500
Feb 4, 20251.59001.59001.53001.54001.4644255,100
Feb 3, 20251.59001.59001.55001.58001.5024149,900
Jan 31, 20251.59001.61001.57001.60001.5214322,000
Jan 30, 20251.54001.57001.51001.55001.4739912,200
Jan 29, 20251.52001.52001.48001.48001.4073488,500
Jan 28, 20251.57001.57001.50001.50001.4264596,900
Jan 27, 20251.50001.58001.47001.56001.4834560,700
Jan 24, 20251.45001.51001.45001.50001.4264153,400
Jan 23, 20251.48001.52001.44001.44001.3693596,700
Jan 22, 20251.49001.53001.46001.50001.4264729,000
Jan 21, 20251.40001.53001.40001.48001.40731,088,900
Jan 20, 20251.38001.39001.34001.38001.3122493,200
Jan 17, 20251.36001.39001.34001.37001.30271,157,800
Jan 16, 20251.40001.42001.36001.36001.2932704,700
Jan 15, 20251.34001.42001.34001.38001.31221,556,500
Jan 14, 20251.32001.35001.30001.34001.2742963,300
Jan 13, 20251.35001.36001.31001.31001.24571,081,400
Jan 10, 20251.37001.38001.33001.35001.2837819,700
Jan 9, 20251.37001.40001.37001.37001.3027381,000
Jan 8, 20251.40001.40001.37001.37001.3027566,200
Jan 7, 20251.40001.44001.39001.40001.3313896,800
Jan 6, 20251.38001.46001.36001.39001.32181,376,800
Jan 3, 20251.42001.42001.37001.37001.3027437,300
Jan 2, 20251.39001.41001.36001.38001.3122472,000
Dec 30, 20241.40001.41001.36001.38001.3122550,800
Dec 27, 20241.39001.41001.37001.38001.3122487,400
Dec 26, 20241.41001.45001.38001.39001.3218473,000
Dec 23, 20241.46001.46001.39001.40001.3313537,000
Dec 20, 20241.38001.48001.38001.43001.35981,389,900
Dec 19, 20241.35001.41001.33001.41001.34083,660,900
Dec 18, 20241.41001.42001.33001.34001.2742827,600
Dec 17, 20241.44001.48001.38001.40001.33132,023,700
Dec 16, 20241.51001.51001.40001.41001.3408965,600
Dec 13, 20241.48001.52001.48001.49001.4168579,000
Dec 12, 20241.60001.60001.48001.49001.41681,414,600
Dec 11, 20241.56001.65001.50001.65001.56903,139,700
Dec 10, 20241.53001.57001.50001.56001.48341,346,000
Dec 9, 20241.54001.58001.49001.49001.4168495,400
Dec 6, 20241.59001.61001.53001.53001.4549799,400
Dec 5, 20241.57001.64001.57001.60001.5214943,100
Dec 4, 20241.58001.60001.56001.56001.4834442,800
Dec 3, 20241.63001.65001.57001.58001.5024652,100
Dec 2, 20241.61001.70001.59001.61001.53101,507,100
Nov 29, 20241.62001.64001.55001.60001.52141,347,200
Nov 28, 20241.82001.82001.60001.60001.52142,019,100
Nov 27, 20241.92001.92001.78001.80001.71162,537,700
Nov 26, 20241.81001.91001.80001.90001.80671,276,000
Nov 25, 20241.77001.83001.74001.81001.7211621,900
Nov 22, 20241.77001.78001.74001.76001.6736858,300
Nov 21, 20241.77001.79001.75001.75001.6641561,900
Nov 19, 20241.79001.81001.78001.78001.6926193,300
Nov 18, 20241.80001.83001.78001.79001.7021412,700
Nov 14, 20241.82001.83001.80001.80001.7116224,500
Nov 13, 20241.85001.88001.80001.81001.7211554,100
Nov 12, 20241.82001.85001.81001.84001.7497440,900
Nov 11, 20241.82001.86001.82001.82001.7306214,200
Nov 8, 20241.85001.86001.80001.82001.7306623,900
Nov 7, 20241.93001.95001.84001.85001.7592692,800
Nov 6, 20241.88001.94001.86001.93001.8352541,800
Nov 5, 20241.87001.94001.87001.93001.8352599,000
Nov 4, 20241.81001.90001.81001.90001.8067582,500
Nov 1, 20241.89001.89001.79001.80001.7116842,200
Oct 31, 20241.91001.92001.88001.89001.7972289,700
Oct 30, 20241.89001.94001.87001.91001.8162635,200
Oct 29, 20241.89001.90001.84001.89001.79721,176,900
Oct 28, 20241.83001.87001.83001.87001.7782488,600
Oct 25, 20241.90001.91001.81001.81001.72113,717,000
Oct 24, 20241.89001.90001.84001.88001.7877967,300
Oct 23, 20241.89001.90001.87001.90001.8067349,000
Oct 22, 20241.88001.91001.87001.88001.7877217,300
Oct 21, 20241.90001.93001.87001.90001.8067570,400
Oct 18, 20241.93001.95001.86001.89001.7972571,400
Oct 17, 20241.89001.93001.87001.89001.7972419,600
Oct 16, 20241.91001.92001.89001.89001.7972266,600
Oct 15, 20241.91001.93001.88001.88001.7877414,400
Oct 14, 20241.88001.92001.85001.91001.8162257,100
Oct 11, 20241.86001.89001.86001.86001.7687174,000
Oct 10, 20241.87001.89001.85001.87001.7782228,500
Oct 9, 20241.88001.89001.86001.87001.7782208,300
Oct 8, 20241.91001.94001.86001.87001.7782590,000
Oct 7, 20241.91001.96001.88001.90001.8067286,400
Oct 4, 20241.94001.96001.88001.91001.8162662,500
Oct 3, 20241.93001.95001.90001.90001.8067184,800
Oct 2, 20241.90001.98001.90001.95001.8543228,800
Oct 1, 20241.89001.95001.87001.90001.8067500,600
Sep 30, 20241.91001.91001.87001.89001.7972148,800
Sep 27, 20241.88001.91001.87001.90001.8067215,200
Sep 26, 20241.88001.91001.87001.87001.7782208,200
Sep 25, 20241.89001.91001.84001.88001.7877420,600
Sep 24, 20241.90001.92001.88001.88001.7877378,200
Sep 23, 20241.94001.94001.87001.87001.7782624,800
Sep 20, 20241.97001.97001.86001.89001.79721,396,500
Sep 19, 20242.01002.03001.95001.95001.8543601,600
Sep 18, 20242.02002.06002.00002.00001.9018484,800
Sep 17, 20242.03002.05002.01002.03001.9303433,300
Sep 16, 20242.02002.05002.00002.02001.9208491,700
Sep 13, 20242.00002.05001.99002.00001.9018670,700
Sep 12, 20242.02002.02001.97001.98001.8828337,400
Sep 11, 20241.98002.03001.96002.01001.9113261,400
Sep 10, 20242.00002.00001.95001.96001.8638426,700
Sep 9, 20242.02002.03001.98001.99001.8923504,000
Sep 6, 20242.08002.11002.01002.01001.9113546,700
Sep 5, 20242.07002.11002.05002.08001.9779291,200
Sep 4, 20242.05002.09002.04002.08001.9779560,000
Sep 3, 20242.08002.10002.03002.05001.9494546,600
Sep 2, 20242.07002.09002.05002.08001.9779271,800
Aug 30, 20242.08002.10002.05002.07001.9684526,300
Aug 29, 20242.16002.16002.10002.10001.9969586,500
Aug 28, 20242.13002.16002.13002.15002.0444296,000
Aug 27, 20242.14002.17002.12002.16002.0540258,700
Aug 26, 20242.16002.19002.10002.14002.0349356,900
Aug 23, 20242.14002.19002.10002.16002.0540633,600
Aug 22, 20242.15002.16002.10002.14002.0349764,900
Aug 21, 20242.20002.25002.15002.17002.0635451,800
Aug 20, 20242.23002.26002.20002.20002.0920334,600
Aug 19, 20242.13002.25002.12002.23002.1205727,400
Aug 16, 20242.18002.18002.10002.10001.9969685,000
Aug 15, 20242.18002.21002.15002.15002.0444582,200
Aug 14, 20242.30002.31002.17002.17002.06351,403,800
Aug 13, 20242.30002.33002.26002.30002.1871483,700
Aug 12, 20242.35002.38002.28002.29002.1776511,300
Aug 9, 20242.29002.38002.28002.33002.2156378,900
Aug 8, 20242.25002.31002.25002.28002.1681264,800
Aug 7, 20242.22002.28002.19002.25002.1395243,200
Aug 6, 20242.20002.20002.10002.16002.0540183,100
Aug 5, 20242.15002.19002.10002.19002.0825313,600
Aug 2, 20242.23002.25002.19002.20002.0920272,100
Aug 1, 20242.20002.27002.19002.19002.0825291,200
Jul 31, 20242.22002.33002.22002.23002.1205529,300
Jul 30, 20242.23002.24002.18002.20002.0920336,500
Jul 29, 20242.28002.33002.23002.25002.1395283,400
Jul 26, 20242.22002.30002.22002.30002.1871294,700
Jul 25, 20242.25002.28002.22002.22002.1110181,500
Jul 24, 20242.29002.30002.23002.25002.1395303,600
Jul 23, 20242.36002.36002.30002.30002.1871249,700
Jul 22, 20242.22002.38002.22002.36002.2441631,700
Jul 19, 20242.25002.30002.21002.25002.1395251,000
Jul 18, 20242.36002.37002.24002.27002.1585418,800
Jul 17, 20242.43002.43002.36002.36002.2441293,200
Jul 16, 20242.35002.47002.33002.42002.30121,429,700
Jul 15, 20242.34002.36002.28002.28002.1681501,800
Jul 12, 20242.40002.40002.31002.33002.2156437,400
Jul 11, 20242.31002.43002.30002.40002.28221,361,300
Jul 10, 20242.25002.31002.24002.28002.1681322,600
Jul 9, 20242.23002.24002.19002.23002.1205531,100
Jul 8, 20242.26002.27002.21002.21002.1015267,000
Jul 5, 20242.22002.27002.20002.26002.1490252,600
Jul 4, 20242.15002.23002.14002.21002.1015530,900
Jul 3, 20242.06002.15002.06002.13002.0254485,100
Jul 2, 20242.05002.08002.03002.03001.9303294,400
Jul 1, 20242.06002.10002.04002.04001.9398386,300
Jun 28, 20242.12002.12002.06002.06001.9589331,200
Jun 27, 20242.05002.12002.02002.12002.0159763,700
Jun 26, 20242.08002.08002.03002.04001.9398463,800
Jun 25, 20242.10002.13002.07002.07001.9684264,100
Jun 24, 20242.08002.12002.05002.12002.0159366,000
Jun 21, 20242.07002.13002.04002.06001.9589732,300
Jun 20, 20242.10002.14002.03002.06001.9589657,700
Jun 19, 20242.06002.08002.04002.07001.9684181,100
Jun 18, 20242.04002.11002.04002.05001.9494393,400
Jun 17, 20242.14002.14002.04002.04001.9398354,000
Jun 14, 20242.16002.19002.12002.14002.0349329,400
Jun 13, 20242.15002.19002.13002.14002.0349393,600
Jun 12, 20242.24002.28002.14002.16002.0540493,200
Jun 11, 20242.17002.25002.15002.23002.1205357,100
Jun 10, 20242.23002.27002.15002.17002.0635565,500
Jun 7, 20242.29002.30002.22002.22002.1110310,400
Jun 6, 20242.27002.32002.25002.30002.1871357,800
Jun 5, 20242.31002.34002.24002.25002.1395304,300
Jun 4, 20242.37002.37002.26002.31002.1966362,000
Jun 3, 20242.30002.36002.26002.34002.2251742,400
May 31, 20242.33002.36002.29002.30002.1871263,300
May 29, 20242.37002.39002.30002.30002.1871340,300
May 28, 20242.45002.49002.38002.40002.2822339,300
May 27, 20242.43002.44002.38002.44002.3202287,000
May 24, 20242.38002.42002.35002.42002.3012358,800
May 23, 20242.45002.45002.27002.38002.26311,883,500
May 22, 20242.55002.57002.44002.44002.3202507,900
May 21, 20242.55002.58002.52002.55002.4248402,300
May 20, 20242.55002.60002.52002.55002.4248387,100
May 17, 20242.61002.62002.55002.56002.4343374,900
May 16, 20242.71002.72002.58002.60002.4723573,700
May 15, 20242.73002.77002.66002.66002.5294746,200
May 14, 20242.63002.70002.62002.70002.5674374,300
May 13, 20242.72002.72002.63002.63002.5009222,800
May 10, 20242.77002.79002.65002.67002.5389187,800
May 9, 20242.75002.77002.71002.72002.5865234,800
May 8, 20242.80002.82002.76002.81002.6720179,900
May 7, 20242.87002.90002.74002.81002.6720359,600
Waiting for permission
Allow microphone access to enable voice search

Try again.