Australia markets closed

Helbor Empreendimentos S.A. (HBOR3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
2.0600-0.0600 (-2.83%)
At close: 05:06PM BRT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242.12002.12002.06002.06002.0600331,200
27 June 20242.05002.12002.02002.12002.1200763,700
26 June 20242.08002.08002.03002.04002.0400463,800
25 June 20242.10002.13002.07002.07002.0700264,100
24 June 20242.08002.12002.05002.12002.1200366,000
21 June 20242.07002.13002.04002.06002.0600732,300
20 June 20242.10002.14002.03002.06002.0600657,700
19 June 20242.06002.08002.04002.07002.0700181,100
18 June 20242.04002.11002.04002.05002.0500393,400
17 June 20242.14002.14002.04002.04002.0400354,000
14 June 20242.16002.19002.12002.14002.1400329,400
13 June 20242.15002.19002.13002.14002.1400393,600
12 June 20242.24002.28002.14002.16002.1600493,200
11 June 20242.17002.25002.15002.23002.2300357,100
10 June 20242.23002.27002.15002.17002.1700565,500
07 June 20242.29002.30002.22002.22002.2200310,400
06 June 20242.27002.32002.25002.30002.3000357,800
05 June 20242.31002.34002.24002.25002.2500304,300
04 June 20242.37002.37002.26002.31002.3100362,000
03 June 20242.30002.36002.26002.34002.3400742,400
31 May 20242.33002.36002.29002.30002.3000263,300
29 May 20242.37002.39002.30002.30002.3000340,300
28 May 20242.45002.49002.38002.40002.4000339,300
27 May 20242.43002.44002.38002.44002.4400287,000
24 May 20242.38002.42002.35002.42002.4200358,800
23 May 20242.45002.45002.27002.38002.38001,883,500
22 May 20242.55002.57002.44002.44002.4400507,900
21 May 20242.55002.58002.52002.55002.5500402,300
20 May 20242.55002.60002.52002.55002.5500387,100
17 May 20242.61002.62002.55002.56002.5600374,900
16 May 20242.71002.72002.58002.60002.6000573,700
15 May 20242.73002.77002.66002.66002.6600746,200
14 May 20242.63002.70002.62002.70002.7000374,300
13 May 20242.72002.72002.63002.63002.6300222,800
10 May 20242.77002.79002.65002.67002.6700187,800
09 May 20242.75002.77002.71002.72002.7200234,800
08 May 20242.80002.82002.76002.81002.8100179,900
07 May 20242.87002.90002.74002.81002.8100359,600
06 May 20242.88002.96002.85002.87002.8700380,100
03 May 20242.80002.88002.77002.87002.8700609,700
02 May 20242.70002.76002.64002.71002.7100636,500
02 May 20240.091013 Dividend
30 Apr 20242.84002.88002.74002.74002.6490345,900
29 Apr 20242.75002.86002.75002.85002.7553432,900
26 Apr 20242.72002.79002.70002.78002.6877531,400
25 Apr 20242.65002.73002.63002.65002.5620852,100
24 Apr 20242.71002.75002.66002.71002.6200680,600
23 Apr 20242.67002.75002.63002.71002.6200455,900
22 Apr 20242.64002.73002.62002.67002.5813544,000
19 Apr 20242.63002.68002.57002.65002.5620375,400
18 Apr 20242.67002.67002.55002.60002.5136478,500
17 Apr 20242.68002.72002.60002.62002.5330589,600
16 Apr 20242.64002.72002.60002.67002.5813605,200
15 Apr 20242.78002.84002.65002.66002.5716607,700
12 Apr 20242.88002.88002.75002.77002.6780621,000
11 Apr 20242.91002.91002.85002.88002.7843394,300
10 Apr 20242.98002.98002.86002.90002.8037374,900
09 Apr 20242.93002.99002.91002.98002.8810455,300
08 Apr 20242.94002.98002.88002.93002.8327608,100
05 Apr 20242.93002.95002.84002.91002.8133470,100
04 Apr 20242.97003.03002.93002.93002.8327475,500
03 Apr 20243.02003.02002.88002.96002.8617566,500
02 Apr 20243.01003.02002.94002.99002.8907383,100
01 Apr 20243.09003.25002.95003.00002.90043,344,300
28 Mar 20242.97003.10002.92003.00002.90041,214,200
27 Mar 20242.86003.00002.81003.00002.9004719,700
26 Mar 20242.81002.88002.78002.81002.7167274,600
25 Mar 20242.83002.89002.81002.82002.7263194,200
22 Mar 20242.94002.97002.85002.87002.7747356,800
21 Mar 20243.00003.05002.92002.93002.8327409,300
20 Mar 20242.77003.00002.75003.00002.9004840,800
19 Mar 20242.78002.81002.72002.77002.6780279,800
18 Mar 20242.81002.82002.74002.78002.6877255,700
15 Mar 20242.89002.90002.77002.80002.7070331,100
14 Mar 20242.84002.93002.83002.88002.7843270,900
13 Mar 20242.75002.90002.75002.87002.7747378,200
12 Mar 20242.72002.80002.70002.78002.6877332,000
11 Mar 20242.75002.79002.72002.72002.6297189,400
08 Mar 20242.74002.80002.70002.77002.6780389,100
07 Mar 20242.80002.87002.75002.75002.6587496,600
06 Mar 20242.89002.90002.78002.79002.6973658,100
05 Mar 20242.94003.01002.82002.86002.7650714,200
04 Mar 20243.01003.11002.92002.92002.8230759,500
01 Mar 20242.95003.04002.89003.04002.9390764,600
29 Feb 20242.97002.97002.87002.94002.8423445,200
28 Feb 20242.98003.00002.94002.97002.8713618,900
27 Feb 20242.93003.01002.92002.98002.8810896,900
26 Feb 20242.88002.95002.84002.90002.8037382,200
23 Feb 20242.85002.88002.79002.87002.7747465,300
22 Feb 20242.74002.86002.74002.82002.7263490,100
21 Feb 20242.75002.78002.71002.76002.6683278,300
20 Feb 20242.61002.77002.59002.77002.6780673,000
19 Feb 20242.64002.66002.59002.61002.5233551,700
16 Feb 20242.69002.69002.63002.64002.5523651,600
15 Feb 20242.72002.75002.65002.68002.5910315,700
14 Feb 20242.65002.72002.63002.72002.6297248,500
09 Feb 20242.66002.71002.62002.70002.6103420,600
08 Feb 20242.80002.80002.65002.67002.5813562,800
07 Feb 20242.78002.79002.71002.79002.6973361,700
06 Feb 20242.68002.78002.68002.78002.6877319,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...