Helbor Empreendimentos Sa (HBOR3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 2.33 | -0.04 | -1.69 | 2.32 | 2.36 | 2.3 | 1127 |
| 1721683800 | 2.37 | 0.1 | 4.41 | 2.21 | 2.39 | 2.21 | 1457 |
| 1721424600 | 2.27 | -0.02 | -0.87 | 2.3 | 2.3 | 2.23 | 1067 |
| 1721338200 | 2.29 | -0.07 | -2.97 | 2.42 | 2.42 | 2.25 | 1724 |
| 1721251800 | 2.36 | -0.04 | -1.67 | 2.32 | 2.42 | 2.32 | 885 |
| 1721165340 | 2.4 | 0.12 | 5.26 | 2.2799999 | 2.45 | 2.2799999 | 2264 |
| 1721079000 | 2.2799999 | -0.05 | -2.15 | 2.41 | 2.41 | 2.2799999 | 1480 |
| 1720819800 | 2.33 | -0.09 | -3.72 | 2.36 | 2.38 | 2.32 | 1559 |
| 1720733400 | 2.42 | 0.18 | 8.04 | 2.31 | 2.42 | 2.31 | 2350 |
| 1720647000 | 2.24 | 0.04 | 1.82 | 2.2599999 | 2.31 | 2.24 | 1538 |
| 1720560540 | 2.2 | -0.02 | -0.90 | 2.22 | 2.27 | 2.19 | 1122 |
| 1720474200 | 2.22 | -0.04 | -1.77 | 2.29 | 2.29 | 2.22 | 1042 |
| 1720215000 | 2.2599999 | 0.04 | 1.80 | 2.24 | 2.27 | 2.19 | 1521 |
| 1720128540 | 2.22 | 0.13 | 6.22 | 2.14 | 2.24 | 2.14 | 1138 |
| 1720042200 | 2.09 | 0.04 | 1.95 | 2.04 | 2.15 | 2.04 | 1868 |
| 1719955800 | 2.05 | 0 | 0.00 | 2.05 | 2.07 | 2.0299999 | 1453 |
| 1719869400 | 2.05 | -0.04 | -1.91 | 2.09 | 2.1 | 2.05 | 1530 |
| 1719610200 | 2.09 | 0 | 0.00 | 2.07 | 2.12 | 2.06 | 1663 |
| 1719523800 | 2.09 | 0.05 | 2.45 | 2.05 | 2.09 | 2.02 | 2813 |
| 1719437400 | 2.04 | -0.05 | -2.39 | 2.06 | 2.07 | 2.0299999 | 1613 |
| 1719351000 | 2.09 | 0 | 0.00 | 2.13 | 2.13 | 2.07 | 1160 |
| 1719264600 | 2.09 | 0.05 | 2.45 | 2.07 | 2.12 | 2.07 | 1689 |
| 1719005400 | 2.04 | -0.03 | -1.45 | 2.06 | 2.11 | 2.04 | 2426 |
| 1718918940 | 2.07 | -0.01 | -0.48 | 2.08 | 2.13 | 2.04 | 1376 |
| 1718832540 | 2.08 | 0.03 | 1.46 | 2.05 | 2.08 | 2.05 | 947 |
| 1718746200 | 2.05 | -0.01 | -0.49 | 2.07 | 2.09 | 2.04 | 1512 |
| 1718659800 | 2.06 | -0.08 | -3.74 | 2.15 | 2.15 | 2.06 | 2368 |
| 1718400600 | 2.14 | 0 | 0.00 | 2.16 | 2.18 | 2.13 | 1362 |
| 1718314200 | 2.14 | -0.04 | -1.83 | 2.17 | 2.19 | 2.14 | 1997 |
| 1718227800 | 2.18 | -0.02 | -0.91 | 2.24 | 2.27 | 2.15 | 1837 |
| 1718141400 | 2.2 | 0.03 | 1.38 | 2.18 | 2.24 | 2.17 | 1268 |
| 1718055000 | 2.17 | -0.06 | -2.69 | 2.23 | 2.23 | 2.16 | 2904 |
| 1717795800 | 2.23 | -0.03 | -1.33 | 2.3 | 2.3 | 2.22 | 2641 |
| 1717709400 | 2.2599999 | -0.02 | -0.88 | 2.29 | 2.31 | 2.2599999 | 1309 |
| 1717622940 | 2.2799999 | -0.01 | -0.44 | 2.31 | 2.33 | 2.25 | 1884 |
| 1717536600 | 2.29 | -0.06 | -2.55 | 2.35 | 2.35 | 2.27 | 1744 |
| 1717450200 | 2.35 | 0.05 | 2.17 | 2.3 | 2.35 | 2.2599999 | 2290 |
| 1717191000 | 2.3 | -0.02 | -0.86 | 2.32 | 2.36 | 2.3 | 2860 |
| 1717018140 | 2.32 | -0.06 | -2.52 | 2.38 | 2.39 | 2.32 | 1891 |
| 1716931740 | 2.38 | -0.07 | -2.86 | 2.45 | 2.48 | 2.38 | 1352 |
| 1716845340 | 2.45 | 0.08 | 3.38 | 2.4 | 2.45 | 2.38 | 1356 |
| 1716586200 | 2.37 | 0.04 | 1.72 | 2.36 | 2.41 | 2.36 | 1749 |
| 1716499800 | 2.33 | -0.12 | -4.90 | 2.46 | 2.46 | 2.2799999 | 4303 |
| 1716413340 | 2.45 | -0.07 | -2.78 | 2.5299999 | 2.57 | 2.45 | 3393 |
| 1716327000 | 2.52 | -0.03 | -1.18 | 2.56 | 2.58 | 2.52 | 1839 |
| 1716240600 | 2.55 | -0.05 | -1.92 | 2.6 | 2.6 | 2.52 | 2691 |
| 1715981400 | 2.6 | -0.03 | -1.14 | 2.64 | 2.64 | 2.56 | 2413 |
| 1715895000 | 2.63 | -0.04 | -1.50 | 2.68 | 2.68 | 2.58 | 2885 |
| 1715808600 | 2.67 | 0.02 | 0.75 | 2.7 | 2.7599999 | 2.67 | 1985 |
| 1715722200 | 2.65 | -0.02 | -0.75 | 2.61 | 2.68 | 2.61 | 730 |
| 1715635800 | 2.67 | -0.01 | -0.37 | 2.67 | 2.7 | 2.63 | 1440 |
| 1715376600 | 2.68 | -0.05 | -1.83 | 2.75 | 2.75 | 2.66 | 1376 |
| 1715290140 | 2.73 | -0.04 | -1.44 | 2.85 | 2.85 | 2.71 | 701 |
| 1715203800 | 2.77 | -0.04 | -1.42 | 2.83 | 2.83 | 2.7599999 | 1341 |
| 1715117400 | 2.81 | -0.07 | -2.43 | 2.87 | 2.9 | 2.66 | 1146 |
| 1715031000 | 2.88 | 0.01 | 0.35 | 2.87 | 2.96 | 2.84 | 1529 |
| 1714771800 | 2.87 | 0.12 | 4.36 | 2.77 | 2.87 | 2.7599999 | 1669 |
| 1714685400 | 2.75 | 0 | 0.00 | 2.74 | 2.75 | 2.66 | 1620 |
| 1714512600 | 2.75 | -0.1 | -3.51 | 2.86 | 2.86 | 2.75 | 1634 |
| 1714426200 | 2.85 | 0.11 | 4.01 | 2.7799999 | 2.86 | 2.77 | 1741 |
| 1714167000 | 2.74 | 0.09 | 3.40 | 2.67 | 2.7799999 | 2.67 | 1585 |
| 1714080540 | 2.65 | -0.05 | -1.85 | 2.62 | 2.72 | 2.62 | 1052 |
| 1713994200 | 2.7 | 0 | 0.00 | 2.71 | 2.74 | 2.66 | 718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
