Helbor Empreendimentos S.A. HBOR3
BMFBOVESPA · Brazil · Consumer Durables
BRL 2.12-0.05 (-2.30%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 2.12 | -2.30% | BRL 2.16 | BRL 2.21 | BRL 2.08 | 1.23M |
| 2026-09-30 | BRL 2.17 | +0.46% | BRL 2.13 | BRL 2.23 | BRL 2.13 | 556.60K |
| 2026-09-29 | BRL 2.16 | +4.35% | BRL 2.06 | BRL 2.16 | BRL 2.04 | 346.90K |
| 2026-09-28 | BRL 2.07 | -2.36% | BRL 2.12 | BRL 2.12 | BRL 2.02 | 871.50K |
| 2026-09-25 | BRL 2.12 | +3.41% | BRL 2.07 | BRL 2.14 | BRL 2.04 | 675.60K |
| 2026-09-24 | BRL 2.05 | -2.38% | BRL 2.09 | BRL 2.11 | BRL 2.04 | 1.21M |
| 2026-09-23 | BRL 2.10 | -6.25% | BRL 2.24 | BRL 2.29 | BRL 2.07 | 1.64M |
| 2026-09-22 | BRL 2.24 | -3.03% | BRL 2.32 | BRL 2.32 | BRL 2.24 | 379.20K |
| 2026-09-21 | BRL 2.31 | +4.05% | BRL 2.22 | BRL 2.36 | BRL 2.22 | 562.70K |
| 2026-09-18 | BRL 2.22 | -0.45% | BRL 2.24 | BRL 2.27 | BRL 2.19 | 195.30K |
| 2026-09-17 | BRL 2.23 | 0.00% | BRL 2.26 | BRL 2.28 | BRL 2.19 | 441.60K |
| 2026-09-16 | BRL 2.23 | +0.45% | BRL 2.22 | BRL 2.30 | BRL 2.20 | 505.30K |
| 2026-09-15 | BRL 2.22 | +4.72% | BRL 2.17 | BRL 2.27 | BRL 2.12 | 679.90K |
| 2026-09-14 | BRL 2.12 | -1.40% | BRL 2.16 | BRL 2.18 | BRL 2.11 | 236.80K |
| 2026-09-11 | BRL 2.15 | 0.00% | BRL 2.17 | BRL 2.20 | BRL 2.12 | 418.00K |
| 2026-09-10 | BRL 2.15 | +0.94% | BRL 2.15 | BRL 2.18 | BRL 2.12 | 443.20K |
| 2026-09-09 | BRL 2.13 | -1.39% | BRL 2.12 | BRL 2.18 | BRL 2.11 | 265.60K |
| 2026-09-08 | BRL 2.16 | +4.35% | BRL 2.10 | BRL 2.22 | BRL 2.10 | 604.40K |
| 2026-09-04 | BRL 2.07 | -5.91% | BRL 2.18 | BRL 2.20 | BRL 2.06 | 938.90K |
| 2026-09-03 | BRL 2.20 | +2.80% | BRL 2.17 | BRL 2.20 | BRL 2.13 | 466.00K |
| 2026-09-02 | BRL 2.14 | +4.39% | BRL 2.07 | BRL 2.22 | BRL 2.00 | 798.00K |
| 2026-09-01 | BRL 2.05 | -5.09% | BRL 2.14 | BRL 2.17 | BRL 2.05 | 628.80K |
| 2026-08-31 | BRL 2.16 | +0.47% | BRL 2.12 | BRL 2.24 | BRL 2.08 | 571.70K |
| 2026-08-28 | BRL 2.15 | -3.15% | BRL 2.30 | BRL 2.30 | BRL 2.09 | 1.12M |
| 2026-08-27 | BRL 2.22 | +8.29% | BRL 2.08 | BRL 2.24 | BRL 2.08 | 756.30K |
| 2026-08-26 | BRL 2.05 | +3.02% | BRL 1.98 | BRL 2.12 | BRL 1.97 | 664.40K |
| 2026-08-25 | BRL 1.99 | +2.05% | BRL 1.95 | BRL 2.05 | BRL 1.94 | 562.10K |
| 2026-08-24 | BRL 1.95 | +6.56% | BRL 1.86 | BRL 1.95 | BRL 1.81 | 616.30K |
| 2026-08-21 | BRL 1.83 | +1.67% | BRL 1.81 | BRL 1.89 | BRL 1.81 | 288.40K |
| 2026-08-20 | BRL 1.80 | -0.55% | BRL 1.80 | BRL 1.83 | BRL 1.77 | 313.20K |
| 2026-08-19 | BRL 1.81 | 0.00% | BRL 1.83 | BRL 1.85 | BRL 1.78 | 569.00K |
| 2026-08-18 | BRL 1.81 | -0.55% | BRL 1.82 | BRL 1.84 | BRL 1.81 | 187.10K |
| 2026-08-17 | BRL 1.82 | -4.21% | BRL 1.89 | BRL 1.92 | BRL 1.82 | 529.40K |
| 2026-08-14 | BRL 1.90 | +3.83% | BRL 1.83 | BRL 1.91 | BRL 1.79 | 1.03M |
| 2026-08-13 | BRL 1.83 | -2.14% | BRL 1.87 | BRL 1.93 | BRL 1.83 | 538.40K |
| 2026-08-12 | BRL 1.87 | -1.58% | BRL 1.90 | BRL 1.90 | BRL 1.85 | 296.60K |
| 2026-08-11 | BRL 1.90 | +0.53% | BRL 1.89 | BRL 1.95 | BRL 1.81 | 527.80K |
| 2026-08-10 | BRL 1.89 | -1.56% | BRL 1.91 | BRL 1.94 | BRL 1.87 | 173.90K |
| 2026-08-07 | BRL 1.92 | -0.52% | BRL 1.95 | BRL 1.98 | BRL 1.91 | 176.90K |
| 2026-08-06 | BRL 1.93 | -3.50% | BRL 2.03 | BRL 2.04 | BRL 1.93 | 253.20K |
| 2026-08-05 | BRL 2.00 | -0.50% | BRL 2.00 | BRL 2.09 | BRL 1.98 | 617.80K |
| 2026-08-04 | BRL 2.01 | +3.61% | BRL 1.94 | BRL 2.01 | BRL 1.90 | 798.60K |
| 2026-08-03 | BRL 1.94 | +3.74% | BRL 1.85 | BRL 1.94 | BRL 1.84 | 912.00K |
| 2026-07-31 | BRL 1.87 | 0.00% | BRL 1.87 | BRL 1.88 | BRL 1.83 | 363.80K |
| 2026-07-30 | BRL 1.87 | 0.00% | BRL 1.90 | BRL 1.90 | BRL 1.83 | 209.80K |
| 2026-07-29 | BRL 1.87 | -1.58% | BRL 1.89 | BRL 1.91 | BRL 1.81 | 303.80K |
| 2026-07-28 | BRL 1.90 | +2.70% | BRL 1.85 | BRL 1.94 | BRL 1.85 | 544.70K |
| 2026-07-27 | BRL 1.85 | -0.54% | BRL 1.87 | BRL 1.90 | BRL 1.85 | 176.50K |
| 2026-07-24 | BRL 1.86 | -3.12% | BRL 1.91 | BRL 1.91 | BRL 1.85 | 391.50K |
| 2026-07-23 | BRL 1.92 | -4.00% | BRL 1.98 | BRL 2.01 | BRL 1.91 | 988.70K |
| 2026-07-22 | BRL 2.00 | +4.71% | BRL 1.91 | BRL 2.05 | BRL 1.91 | 1.53M |
| 2026-07-21 | BRL 1.91 | -5.91% | BRL 2.02 | BRL 2.07 | BRL 1.90 | 818.40K |
| 2026-07-20 | BRL 2.03 | +2.53% | BRL 1.98 | BRL 2.10 | BRL 1.95 | 1.73M |
| 2026-07-17 | BRL 1.98 | -4.81% | BRL 2.09 | BRL 2.09 | BRL 1.98 | 947.60K |
| 2026-07-16 | BRL 2.08 | 0.00% | BRL 2.07 | BRL 2.12 | BRL 2.05 | 1.36M |
| 2026-07-15 | BRL 2.08 | -1.42% | BRL 2.07 | BRL 2.15 | BRL 2.04 | 1.62M |
| 2026-07-14 | BRL 2.11 | -0.94% | BRL 2.11 | BRL 2.13 | BRL 2.04 | 1.07M |
| 2026-07-13 | BRL 2.13 | +5.45% | BRL 2.03 | BRL 2.16 | BRL 2.01 | 2.08M |
| 2026-07-10 | BRL 2.02 | -1.46% | BRL 2.04 | BRL 2.09 | BRL 2.00 | 870.10K |
| 2026-07-09 | BRL 2.05 | +13.89% | BRL 1.92 | BRL 2.06 | BRL 1.85 | 6.24M |
| 2026-07-08 | BRL 1.80 | +7.14% | BRL 1.69 | BRL 1.84 | BRL 1.69 | 3.83M |
| 2026-07-07 | BRL 1.68 | -4.00% | BRL 1.77 | BRL 1.79 | BRL 1.65 | 2.26M |
| 2026-07-06 | BRL 1.75 | -25.85% | BRL 2.41 | BRL 2.41 | BRL 1.68 | 8.35M |
| 2026-07-03 | BRL 2.36 | +3.06% | BRL 2.29 | BRL 2.41 | BRL 2.29 | 698.60K |
| 2026-07-02 | BRL 2.29 | +5.05% | BRL 2.18 | BRL 2.30 | BRL 2.18 | 864.10K |
| 2026-07-01 | BRL 2.18 | -2.24% | BRL 2.20 | BRL 2.23 | BRL 2.18 | 624.00K |
| 2026-06-30 | BRL 2.23 | +0.45% | BRL 2.22 | BRL 2.23 | BRL 2.13 | 676.70K |
| 2026-06-29 | BRL 2.22 | +0.91% | BRL 2.20 | BRL 2.22 | BRL 2.17 | 368.40K |
| 2026-06-26 | BRL 2.20 | +1.38% | BRL 2.17 | BRL 2.22 | BRL 2.14 | 598.60K |
| 2026-06-25 | BRL 2.17 | -0.91% | BRL 2.19 | BRL 2.26 | BRL 2.16 | 757.40K |
| 2026-06-24 | BRL 2.19 | -1.79% | BRL 2.19 | BRL 2.26 | BRL 2.13 | 884.50K |
| 2026-06-23 | BRL 2.23 | -0.89% | BRL 2.21 | BRL 2.24 | BRL 2.19 | 274.00K |
| 2026-06-22 | BRL 2.25 | +1.81% | BRL 2.23 | BRL 2.26 | BRL 2.18 | 1.15M |
| 2026-06-19 | BRL 2.21 | +0.45% | BRL 2.19 | BRL 2.28 | BRL 2.18 | 1.48M |
| 2026-06-18 | BRL 2.20 | -5.17% | BRL 2.27 | BRL 2.37 | BRL 2.19 | 789.80K |
| 2026-06-17 | BRL 2.32 | +1.75% | BRL 2.28 | BRL 2.41 | BRL 2.26 | 1.18M |
| 2026-06-16 | BRL 2.28 | +1.33% | BRL 2.25 | BRL 2.34 | BRL 2.22 | 819.40K |
| 2026-06-15 | BRL 2.25 | -1.32% | BRL 2.29 | BRL 2.36 | BRL 2.23 | 660.70K |
| 2026-06-12 | BRL 2.28 | 0.00% | BRL 2.25 | BRL 2.31 | BRL 2.21 | 580.10K |
| 2026-06-11 | BRL 2.28 | +3.17% | BRL 2.21 | BRL 2.29 | BRL 2.11 | 1.11M |
| 2026-06-10 | BRL 2.21 | +0.45% | BRL 2.22 | BRL 2.23 | BRL 2.16 | 1.18M |
| 2026-06-09 | BRL 2.20 | +1.85% | BRL 2.16 | BRL 2.25 | BRL 2.16 | 528.40K |
| 2026-06-08 | BRL 2.16 | -0.46% | BRL 2.17 | BRL 2.19 | BRL 2.15 | 373.50K |
| 2026-06-05 | BRL 2.17 | -1.36% | BRL 2.22 | BRL 2.22 | BRL 2.16 | 422.50K |
| 2026-06-03 | BRL 2.20 | -5.17% | BRL 2.30 | BRL 2.30 | BRL 2.18 | 1.60M |
| 2026-06-02 | BRL 2.32 | -4.13% | BRL 2.43 | BRL 2.44 | BRL 2.32 | 662.10K |
| 2026-06-01 | BRL 2.42 | -4.72% | BRL 2.48 | BRL 2.51 | BRL 2.37 | 878.40K |
| 2026-05-29 | BRL 2.54 | +3.67% | BRL 2.44 | BRL 2.54 | BRL 2.38 | 941.00K |
| 2026-05-28 | BRL 2.45 | -0.81% | BRL 2.47 | BRL 2.47 | BRL 2.38 | 501.40K |
| 2026-05-27 | BRL 2.47 | +0.82% | BRL 2.45 | BRL 2.48 | BRL 2.41 | 836.00K |