São Paulo - Delayed Quote
BRL
Helbor Empreendimentos S.A. (HBOR3.SA)
1.4500
-0.0200
(-1.36%)
At close: November 6 at 6:04:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
1.5000
1.5800
1.4700
1.4700
1.4700
820,700
Nov 4, 2026
1.5000
1.5300
1.4100
1.4400
1.4400
424,400
Nov 3, 2026
1.3400
1.4900
1.3400
1.4800
1.4800
582,300
Oct 30, 2026
1.4400
1.4400
1.3500
1.4000
1.4000
771,900
Oct 29, 2026
1.5100
1.5900
1.4400
1.4400
1.4400
865,100
Oct 28, 2026
1.5400
1.6200
1.5100
1.5100
1.5100
945,800
Oct 27, 2026
1.7900
1.8700
1.5700
1.5800
1.5800
2,292,800
Oct 26, 2026
2.0500
2.0500
1.6800
1.7400
1.7400
2,322,300
Oct 23, 2026
2.6000
2.9300
2.5700
2.7300
2.7300
3,204,800
Oct 22, 2026
2.5900
2.6000
2.4300
2.6000
2.6000
1,513,900
Oct 21, 2026
2.6600
2.6900
2.4100
2.6300
2.6300
2,280,600
Oct 20, 2026
2.5100
2.7000
2.5100
2.6500
2.6500
3,422,400
Oct 19, 2026
2.5600
2.6600
2.4900
2.5100
2.5100
4,110,200
Oct 16, 2026
2.5400
2.6000
2.4000
2.5900
2.5900
2,232,400
Oct 15, 2026
2.5300
2.6000
2.4400
2.6000
2.6000
2,423,100
Oct 14, 2026
2.5800
2.5800
2.4400
2.5400
2.5400
772,600
Oct 13, 2026
2.7200
2.7700
2.5600
2.6000
2.6000
794,300
Oct 9, 2026
2.6200
2.8000
2.6200
2.7100
2.7100
1,240,100
Oct 8, 2026
2.4900
2.6400
2.4700
2.6400
2.6400
1,282,000
Oct 7, 2026
2.5000
2.5300
2.4300
2.5300
2.5300
965,600
Oct 6, 2026
2.4000
2.5200
2.3500
2.5000
2.5000
2,261,300
Oct 5, 2026
2.2400
2.4100
2.2200
2.4100
2.4100
5,111,400
Oct 2, 2026
2.1400
2.1700
2.0700
2.1200
2.1200
1,739,000
Oct 1, 2026
2.1600
2.2100
2.0800
2.1100
2.1100
1,235,200
Sep 30, 2026
2.1300
2.2300
2.1300
2.1700
2.1700
556,600
Sep 29, 2026
2.0600
2.1600
2.0400
2.1600
2.1600
346,900
Sep 28, 2026
2.1200
2.1200
2.0200
2.0700
2.0700
871,500
Sep 25, 2026
2.0700
2.1400
2.0400
2.1200
2.1200
675,600
Sep 24, 2026
2.0900
2.1100
2.0400
2.0500
2.0500
1,214,000
Sep 23, 2026
2.2400
2.2900
2.0700
2.1000
2.1000
1,644,000
Sep 22, 2026
2.3200
2.3200
2.2400
2.2400
2.2400
379,200
Sep 21, 2026
2.2200
2.3600
2.2200
2.3100
2.3100
562,700
Sep 18, 2026
2.2400
2.2700
2.1900
2.2200
2.2200
195,300
Sep 17, 2026
2.2600
2.2800
2.1900
2.2300
2.2300
441,600
Sep 16, 2026
2.2200
2.3000
2.2000
2.2300
2.2300
505,300
Sep 15, 2026
2.1700
2.2700
2.1200
2.2200
2.2200
679,900
Sep 14, 2026
2.1600
2.1800
2.1100
2.1200
2.1200
236,800
Sep 11, 2026
2.1700
2.2000
2.1200
2.1500
2.1500
418,000
Sep 10, 2026
2.1500
2.1800
2.1200
2.1500
2.1500
443,200
Sep 9, 2026
2.1200
2.1800
2.1100
2.1300
2.1300
265,600
Sep 8, 2026
2.1000
2.2200
2.1000
2.1600
2.1600
604,400
Sep 4, 2026
2.1800
2.2000
2.0600
2.0700
2.0700
938,900
Sep 3, 2026
2.1700
2.2000
2.1300
2.2000
2.2000
466,000
Sep 2, 2026
2.0700
2.2200
2.0000
2.1400
2.1400
798,000
Sep 1, 2026
2.1400
2.1700
2.0500
2.0500
2.0500
628,800
Aug 31, 2026
2.1200
2.2400
2.0800
2.1600
2.1600
571,700
Aug 28, 2026
2.3000
2.3000
2.0900
2.1500
2.1500
1,118,700
Aug 27, 2026
2.0800
2.2400
2.0800
2.2200
2.2200
756,300
Aug 26, 2026
1.9800
2.1200
1.9700
2.0500
2.0500
664,400
Aug 25, 2026
1.9500
2.0500
1.9400
1.9900
1.9900
562,100
Aug 24, 2026
1.8600
1.9500
1.8100
1.9500
1.9500
616,300
Aug 21, 2026
1.8100
1.8900
1.8100
1.8300
1.8300
288,400
Aug 20, 2026
1.8000
1.8300
1.7700
1.8000
1.8000
313,200
Aug 19, 2026
1.8300
1.8500
1.7800
1.8100
1.8100
569,000
Aug 18, 2026
1.8200
1.8400
1.8100
1.8100
1.8100
187,100
Aug 17, 2026
1.8900
1.9200
1.8200
1.8200
1.8200
529,400
Aug 14, 2026
1.8300
1.9100
1.7900
1.9000
1.9000
1,025,800
Aug 13, 2026
1.8700
1.9300
1.8300
1.8300
1.8300
538,400
Aug 12, 2026
1.9000
1.9000
1.8500
1.8700
1.8700
296,600
Aug 11, 2026
1.8900
1.9500
1.8100
1.9000
1.9000
527,800
Aug 10, 2026
1.9100
1.9400
1.8700
1.8900
1.8900
173,900
Aug 7, 2026
1.9500
1.9800
1.9100
1.9200
1.9200
176,900
Aug 6, 2026
2.0300
2.0400
1.9300
1.9300
1.9300
253,200
Aug 5, 2026
2.0000
2.0900
1.9800
2.0000
2.0000
617,800
Aug 4, 2026
1.9400
2.0100
1.9000
2.0100
2.0100
798,600
Aug 3, 2026
1.8500
1.9400
1.8400
1.9400
1.9400
912,000
Jul 31, 2026
1.8700
1.8800
1.8300
1.8700
1.8700
363,800
Jul 30, 2026
1.9000
1.9000
1.8300
1.8700
1.8700
209,800
Jul 29, 2026
1.8900
1.9100
1.8100
1.8700
1.8700
303,800
Jul 28, 2026
1.8500
1.9400
1.8500
1.9000
1.9000
544,700
Jul 27, 2026
1.8700
1.9000
1.8500
1.8500
1.8500
176,500
Jul 24, 2026
1.9100
1.9100
1.8500
1.8600
1.8600
391,500
Jul 23, 2026
1.9800
2.0100
1.9100
1.9200
1.9200
988,700
Jul 22, 2026
1.9100
2.0500
1.9100
2.0000
2.0000
1,533,400
Jul 21, 2026
2.0200
2.0700
1.9000
1.9100
1.9100
818,400
Jul 20, 2026
1.9800
2.1000
1.9500
2.0300
2.0300
1,730,100
Jul 17, 2026
2.0900
2.0900
1.9800
1.9800
1.9800
947,600
Jul 16, 2026
2.0700
2.1200
2.0500
2.0800
2.0800
1,364,200
Jul 15, 2026
2.0700
2.1500
2.0400
2.0800
2.0800
1,621,800
Jul 14, 2026
2.1100
2.1300
2.0400
2.1100
2.1100
1,071,800
Jul 13, 2026
2.0300
2.1600
2.0100
2.1300
2.1300
2,084,500
Jul 10, 2026
2.0400
2.0900
2.0000
2.0200
2.0200
870,100
Jul 9, 2026
1.9200
2.0600
1.8500
2.0500
2.0500
6,240,100
Jul 8, 2026
1.6900
1.8400
1.6900
1.8000
1.8000
3,832,500
Jul 7, 2026
1.7700
1.7900
1.6500
1.6800
1.6800
2,255,500
Jul 6, 2026
2.4100
2.4100
1.6800
1.7500
1.7500
8,352,900
Jul 3, 2026
2.2900
2.4100
2.2900
2.3600
2.3600
698,600
Jul 2, 2026
2.1800
2.3000
2.1800
2.2900
2.2900
864,100
Jul 1, 2026
2.2000
2.2300
2.1800
2.1800
2.1800
624,000
Jun 30, 2026
2.2200
2.2300
2.1300
2.2300
2.2300
676,700
Jun 29, 2026
2.2000
2.2200
2.1700
2.2200
2.2200
368,400
Jun 26, 2026
2.1700
2.2200
2.1400
2.2000
2.2000
598,600
Jun 25, 2026
2.1900
2.2600
2.1600
2.1700
2.1700
757,400
Jun 24, 2026
2.1900
2.2600
2.1300
2.1900
2.1900
884,500
Jun 23, 2026
2.2100
2.2400
2.1900
2.2300
2.2300
274,000
Jun 22, 2026
2.2300
2.2600
2.1800
2.2500
2.2500
1,151,000
Jun 19, 2026
2.1900
2.2800
2.1800
2.2100
2.2100
1,481,600
Jun 18, 2026
2.2700
2.3700
2.1900
2.2000
2.2000
789,800
Jun 17, 2026
2.2800
2.4100
2.2600
2.3200
2.3200
1,184,100
Jun 16, 2026
2.2500
2.3400
2.2200
2.2800
2.2800
819,400
Jun 15, 2026
2.2900
2.3600
2.2300
2.2500
2.2500
660,700
Jun 12, 2026
2.2500
2.3100
2.2100
2.2800
2.2800
580,100
Jun 11, 2026
2.2100
2.2900
2.1100
2.2800
2.2800
1,113,500
Jun 10, 2026
2.2200
2.2300
2.1600
2.2100
2.2100
1,179,500
Jun 9, 2026
2.1600
2.2500
2.1600
2.2000
2.2000
528,400
Jun 8, 2026
2.1700
2.1900
2.1500
2.1600
2.1600
373,500
Jun 5, 2026
2.2200
2.2200
2.1600
2.1700
2.1700
422,500
Jun 3, 2026
2.3000
2.3000
2.1800
2.2000
2.2000
1,602,400
Jun 2, 2026
2.4300
2.4400
2.3200
2.3200
2.3200
662,100
Jun 1, 2026
2.4800
2.5100
2.3700
2.4200
2.4200
878,400
May 29, 2026
2.4400
2.5400
2.3800
2.5400
2.5400
941,000
May 28, 2026
2.4700
2.4700
2.3800
2.4500
2.4500
501,400
May 27, 2026
2.4500
2.4800
2.4100
2.4700
2.4700
836,000
May 26, 2026
2.3200
2.4500
2.3000
2.4500
2.4500
1,106,900
May 25, 2026
2.2400
2.3500
2.2400
2.3300
2.3300
809,200
May 22, 2026
2.2600
2.3000
2.2400
2.2400
2.2400
398,500
May 21, 2026
2.2800
2.3300
2.2400
2.2800
2.2800
497,100
May 20, 2026
2.1900
2.3200
2.1900
2.3000
2.3000
643,900
May 19, 2026
2.1900
2.2500
2.1400
2.1900
2.1900
785,100
May 18, 2026
2.2200
2.2500
2.1500
2.2100
2.2100
597,000
May 15, 2026
2.1700
2.3200
2.1600
2.2300
2.2300
1,441,900
May 14, 2026
2.2500
2.2500
2.1400
2.1800
2.1800
1,036,300
May 13, 2026
2.2800
2.3000
2.1700
2.1700
2.1700
1,174,200
May 12, 2026
2.2700
2.3300
2.2100
2.3000
2.3000
721,000
May 11, 2026
2.3100
2.3300
2.2600
2.2900
2.2900
538,600
May 8, 2026
2.3500
2.3700
2.2900
2.3000
2.3000
391,000
May 7, 2026
2.4200
2.4200
2.3100
2.3300
2.3300
500,000
May 6, 2026
2.3800
2.4500
2.3600
2.4200
2.4200
1,322,700
May 5, 2026
2.2500
2.3800
2.2300
2.3300
2.3300
1,011,000
May 4, 2026
2.3500
2.3500
2.2100
2.2500
2.2500
1,233,200
Apr 30, 2026
2.2200
2.3500
2.1400
2.3500
2.3500
1,814,100
Apr 29, 2026
2.1500
2.1900
2.1000
2.1200
2.1200
952,000
Apr 28, 2026
2.1600
2.2300
2.0800
2.2000
2.2000
1,034,900
Apr 27, 2026
0.001314
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
2.2800
2.2800
2.1500
2.1500
2.1500
1,273,800
Apr 24, 2026
2.3000
2.3000
2.2400
2.2900
2.2887
1,115,900
Apr 23, 2026
2.3400
2.3600
2.2400
2.2600
2.2587
1,572,300
Apr 22, 2026
2.4400
2.4400
2.3300
2.3300
2.3287
1,105,600
Apr 20, 2026
2.3600
2.4700
2.3300
2.4600
2.4586
1,257,700
Apr 17, 2026
2.3900
2.4200
2.3500
2.3600
2.3586
1,337,000
Apr 16, 2026
2.4700
2.4700
2.3500
2.3500
2.3487
1,284,500
Apr 15, 2026
2.5000
2.5100
2.4300
2.4800
2.4786
590,200
Apr 14, 2026
2.5000
2.5500
2.4600
2.5000
2.4986
677,000
Apr 13, 2026
2.4400
2.5000
2.4000
2.4800
2.4786
771,300
Apr 10, 2026
2.5000
2.5500
2.4600
2.4600
2.4586
515,300
Apr 9, 2026
2.4500
2.5200
2.4100
2.5000
2.4986
1,034,900
Apr 8, 2026
2.4500
2.5000
2.4000
2.4400
2.4386
1,795,900
Apr 7, 2026
2.4000
2.4100
2.3000
2.3000
2.2987
1,383,700
Apr 6, 2026
2.4200
2.4500
2.3900
2.4000
2.3986
465,000
Apr 2, 2026
2.4500
2.4600
2.3800
2.4300
2.4286
1,084,700
Apr 1, 2026
2.4300
2.5200
2.4200
2.4700
2.4686
1,886,700
Mar 31, 2026
2.3800
2.4700
2.3500
2.3800
2.3786
2,010,600
Mar 30, 2026
2.2700
2.3500
2.2600
2.3300
2.3287
1,212,500
Mar 27, 2026
2.5100
2.5100
2.2200
2.2700
2.2687
4,651,000
Mar 26, 2026
2.6900
2.6900
2.4900
2.5100
2.5086
1,934,500
Mar 25, 2026
2.7600
2.7800
2.6200
2.6800
2.6785
3,125,000
Mar 24, 2026
2.8800
2.9000
2.7000
2.7200
2.7184
1,865,500
Mar 23, 2026
2.7900
2.9800
2.7100
2.9200
2.9183
1,716,900
Mar 20, 2026
2.6200
2.7700
2.5600
2.6600
2.6585
2,519,500
Mar 19, 2026
2.5900
2.6500
2.5100
2.6200
2.6185
1,166,800
Mar 18, 2026
2.7300
2.7500
2.6300
2.6300
2.6285
1,126,200
Mar 17, 2026
2.7100
2.8500
2.7100
2.7500
2.7484
823,200
Mar 16, 2026
2.7300
2.7700
2.6800
2.7400
2.7384
636,900
Mar 13, 2026
2.9200
2.9200
2.6500
2.6800
2.6785
2,309,400
Mar 12, 2026
2.9200
2.9400
2.8000
2.9200
2.9183
1,376,800
Mar 11, 2026
3.0200
3.0700
2.9100
2.9700
2.9683
1,202,900
Mar 10, 2026
2.8500
3.0900
2.8500
3.0800
3.0782
1,100,100
Mar 9, 2026
2.8300
2.9100
2.7000
2.8700
2.8684
1,759,900
Mar 6, 2026
2.8700
2.9200
2.8100
2.8900
2.8883
932,300
Mar 5, 2026
3.0300
3.0900
2.8700
2.8700
2.8684
1,226,500
Mar 4, 2026
2.9100
3.1100
2.9100
3.0300
3.0283
1,531,200
Mar 3, 2026
2.9500
2.9700
2.8100
2.9400
2.9383
1,394,300
Mar 2, 2026
3.0000
3.0300
2.8600
3.0200
3.0183
1,703,400
Feb 27, 2026
3.1500
3.1500
3.0200
3.0400
3.0383
898,500
Feb 26, 2026
3.1900
3.2500
3.1100
3.1500
3.1482
932,900
Feb 25, 2026
3.1900
3.2700
3.1500
3.2100
3.2082
1,217,300
Feb 24, 2026
3.3000
3.3300
3.1500
3.1500
3.1482
1,051,200
Feb 23, 2026
3.3000
3.3000
3.1200
3.2700
3.2681
1,411,900
Feb 20, 2026
3.3600
3.4100
3.1800
3.2900
3.2881
2,162,600
Feb 19, 2026
3.1500
3.3500
3.1000
3.3300
3.3281
2,418,200
Feb 18, 2026
2.9300
3.1600
2.8900
3.1600
3.1582
2,263,200
Feb 13, 2026
2.8200
2.9600
2.7800
2.9300
2.9283
712,400
Feb 12, 2026
2.9200
2.9600
2.8300
2.8500
2.8484
690,100
Feb 11, 2026
2.9900
3.0200
2.8700
2.9200
2.9183
1,075,900
Feb 10, 2026
2.9400
3.0300
2.9000
2.9600
2.9583
1,490,800
Feb 9, 2026
2.7800
2.9800
2.7800
2.9400
2.9383
1,978,200
Feb 6, 2026
2.7000
2.7500
2.6500
2.7500
2.7484
584,800
Feb 5, 2026
2.7100
2.8400
2.6900
2.7000
2.6985
880,800
Feb 4, 2026
2.7500
2.7600
2.6400
2.6900
2.6885
961,300
Feb 3, 2026
2.7400
2.8400
2.7200
2.7800
2.7784
797,000
Feb 2, 2026
2.7500
2.7700
2.6700
2.7300
2.7284
763,300
Jan 30, 2026
2.7400
2.8200
2.7200
2.7500
2.7484
467,300
Jan 29, 2026
2.8500
2.9300
2.7100
2.7500
2.7484
1,614,100
Jan 28, 2026
2.8200
2.8500
2.7800
2.8300
2.8284
903,700
Jan 27, 2026
2.7200
2.8200
2.7200
2.7900
2.7884
916,800
Jan 26, 2026
2.6600
2.7300
2.5700
2.7200
2.7184
782,200
Jan 23, 2026
2.6200
2.7200
2.5900
2.6700
2.6685
1,163,500
Jan 22, 2026
2.5500
2.6700
2.5500
2.5900
2.5885
1,497,800
Jan 21, 2026
2.4400
2.5700
2.4400
2.5600
2.5585
1,252,800
Jan 20, 2026
2.4300
2.5000
2.3900
2.4400
2.4386
662,500
Jan 19, 2026
2.4200
2.4700
2.4000
2.4300
2.4286
510,500
Jan 16, 2026
2.4800
2.5100
2.4000
2.4200
2.4186
1,212,400
Jan 15, 2026
2.5400
2.5700
2.4800
2.4800
2.4786
696,500
Jan 14, 2026
2.4800
2.6200
2.4800
2.5300
2.5285
1,042,300
Jan 13, 2026
2.4100
2.5900
2.4000
2.4800
2.4786
1,684,100
Jan 12, 2026
2.4000
2.4600
2.3500
2.4200
2.4186
1,095,300
Jan 9, 2026
2.3800
2.4700
2.3800
2.4000
2.3986
528,100
Jan 8, 2026
2.4500
2.4900
2.3900
2.3900
2.3886
858,700
Jan 7, 2026
2.4700
2.4700
2.3900
2.4200
2.4186
931,600
Jan 6, 2026
0.01884
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
2.3500
2.5400
2.3500
2.4600
2.4586
2,026,700
Jan 5, 2026
2.5500
2.5900
2.4400
2.4400
2.4198
2,598,100
Jan 2, 2026
2.5200
2.6000
2.4900
2.5200
2.4991
2,097,700
Dec 30, 2025
2.4400
2.5000
2.4100
2.5000
2.4793
957,700
Dec 29, 2025
2.4500
2.4700
2.3700
2.4400
2.4198
735,200
Dec 26, 2025
2.5100
2.5300
2.4500
2.4500
2.4297
672,000
Dec 23, 2025
2.3700
2.5400
2.3700
2.5300
2.5090
1,114,000
Dec 22, 2025
2.4000
2.4300
2.3700
2.3700
2.3504
751,000
Dec 19, 2025
2.4400
2.4800
2.3600
2.4200
2.3999
1,450,100
Dec 18, 2025
2.4400
2.5000
2.4100
2.4500
2.4297
933,900
Dec 17, 2025
2.5200
2.5400
2.4000
2.4400
2.4198
2,521,300
Dec 16, 2025
2.6600
2.6600
2.5000
2.5500
2.5289
1,417,500
Dec 15, 2025
2.6700
2.7500
2.6600
2.6700
2.6479
787,300
Dec 12, 2025
2.6700
2.7000
2.6300
2.6400
2.6181
972,500
Dec 11, 2025
2.5900
2.6800
2.5900
2.6800
2.6578
926,800
Dec 10, 2025
2.6700
2.6900
2.5800
2.5900
2.5685
1,170,400
Dec 9, 2025
2.6000
2.7000
2.5500
2.6900
2.6677
1,171,100
Dec 8, 2025
2.7300
2.7800
2.6000
2.6000
2.5784
1,242,900
Dec 5, 2025
2.9400
2.9500
2.6500
2.6700
2.6479
3,239,800
Dec 4, 2025
2.9200
2.9600
2.8900
2.9400
2.9156
1,293,600
Dec 3, 2025
2.8700
2.9800
2.8500
2.9200
2.8958
1,874,500
Dec 2, 2025
2.8800
2.9700
2.8600
2.8600
2.8363
1,605,200
Dec 1, 2025
2.9500
2.9500
2.8200
2.9200
2.8958
1,325,700
Nov 28, 2025
2.9000
3.0100
2.8800
2.9200
2.8958
998,300
Nov 27, 2025
2.8900
2.9500
2.8900
2.8900
2.8660
477,200
Nov 26, 2025
2.8900
2.9400
2.8600
2.8900
2.8660
1,201,900
Nov 25, 2025
3.0400
3.0400
2.8300
2.8900
2.8660
2,895,000
Nov 24, 2025
2.8300
3.0300
2.8300
2.9800
2.9553
1,463,000
Nov 21, 2025
2.8600
2.9300
2.8200
2.8500
2.8264
1,731,100
Nov 19, 2025
2.6800
2.9300
2.6700
2.8700
2.8462
3,528,500
Nov 18, 2025
2.6700
2.7800
2.6400
2.6900
2.6677
2,024,700
Nov 17, 2025
2.6500
2.8300
2.5400
2.7100
2.6875
2,818,800
Nov 14, 2025
2.6700
2.7300
2.5800
2.6000
2.5784
4,803,900
Nov 13, 2025
3.2400
3.2500
2.6600
2.6600
2.6379
5,319,200
Nov 12, 2025
3.9000
3.9100
3.2300
3.2300
3.2032
6,932,500
Nov 11, 2025
3.9200
4.1200
3.9200
4.0500
4.0164
1,783,200
Nov 10, 2025
4.1800
4.1800
3.9000
3.9000
3.8677
1,342,500
Nov 7, 2025
4.1200
4.2100
4.0900
4.1600
4.1255
1,256,900
Nov 6, 2025
4.2700
4.2900
4.0400
4.1400
4.1057
2,331,600
