Helbor Empreendimentos Sa (HBOR3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.43884892086 | 1.39 | 1.46 | 1.36 | 795725 | 1.38858682 | CS |
| 4 | -0.19 | -12.1794871795 | 1.56 | 1.65 | 1.33 | 1201069 | 1.44897378 | CS |
| 12 | -0.54 | -28.2722513089 | 1.91 | 1.95 | 1.33 | 927676 | 1.64237104 | CS |
| 26 | -0.89 | -39.3805309735 | 2.26 | 2.47 | 1.33 | 653795 | 1.82898166 | CS |
| 52 | -1.69 | -55.2287581699 | 3.06 | 3.25 | 1.33 | 585570 | 2.20456113 | CS |
| 156 | -2.65 | -65.92039801 | 4.02 | 4.49 | 1.33 | 765293 | 2.73888788 | CS |
| 260 | -22.03 | -94.1452991453 | 23.4 | 25.25 | 1.33 | 2818538 | 11.04193952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371740 | 1.37 | -0.03 | -2.14 | 1.4 | 1.4 | 1.37 | 566200 |
| 1736285400 | 1.4 | 0.01 | 0.72 | 1.4 | 1.44 | 1.3899999 | 896800 |
| 1736198940 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.46 | 1.36 | 1376800 |
| 1735939740 | 1.37 | -0.01 | -0.72 | 1.42 | 1.42 | 1.37 | 437300 |
| 1735853400 | 1.3799999 | 0 | 0.00 | 1.3899999 | 1.41 | 1.36 | 472000 |
| 1735594200 | 1.3799999 | 0 | 0.00 | 1.4 | 1.41 | 1.36 | 550800 |
| 1735334940 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.41 | 1.37 | 472400 |
| 1735248540 | 1.3899999 | -0.01 | -0.71 | 1.41 | 1.45 | 1.3799999 | 473000 |
| 1734989340 | 1.4 | -0.03 | -2.10 | 1.46 | 1.46 | 1.3899999 | 537000 |
| 1734730200 | 1.43 | 0.02 | 1.42 | 1.3799999 | 1.48 | 1.3799999 | 1389900 |
| 1734643800 | 1.41 | 0.07 | 5.22 | 1.35 | 1.41 | 1.33 | 3660900 |
| 1734557400 | 1.34 | -0.06 | -4.29 | 1.41 | 1.42 | 1.33 | 827600 |
| 1734470940 | 1.4 | -0.01 | -0.71 | 1.44 | 1.48 | 1.3799999 | 2023700 |
| 1734384540 | 1.41 | -0.08 | -5.37 | 1.51 | 1.51 | 1.4 | 965600 |
| 1734125340 | 1.49 | 0 | 0.00 | 1.48 | 1.52 | 1.48 | 579000 |
| 1734039000 | 1.49 | -0.16 | -9.70 | 1.6 | 1.6 | 1.48 | 1414600 |
| 1733952540 | 1.65 | 0.09 | 5.77 | 1.56 | 1.65 | 1.5 | 3139700 |
| 1733866140 | 1.56 | 0.07 | 4.70 | 1.53 | 1.57 | 1.5 | 1346000 |
| 1733779740 | 1.49 | -0.04 | -2.61 | 1.54 | 1.58 | 1.49 | 495400 |
| 1733520600 | 1.53 | -0.07 | -4.38 | 1.59 | 1.61 | 1.53 | 799400 |
| 1733434200 | 1.6 | 0.04 | 2.56 | 1.57 | 1.6399999 | 1.57 | 943100 |
| 1733347800 | 1.56 | -0.02 | -1.27 | 1.58 | 1.6 | 1.56 | 442800 |
| 1733261340 | 1.58 | -0.03 | -1.86 | 1.6299999 | 1.65 | 1.57 | 652100 |
| 1733174940 | 1.61 | 0.01 | 0.63 | 1.61 | 1.7 | 1.59 | 1507100 |
| 1732915740 | 1.6 | 0 | 0.00 | 1.62 | 1.6399999 | 1.55 | 1347200 |
| 1732829400 | 1.6 | -0.2 | -11.11 | 1.82 | 1.82 | 1.6 | 2019100 |
| 1732743000 | 1.8 | -0.1 | -5.26 | 1.92 | 1.92 | 1.78 | 2537700 |
| 1732656600 | 1.9 | 0.09 | 4.97 | 1.81 | 1.91 | 1.8 | 1276000 |
| 1732570140 | 1.81 | 0.05 | 2.84 | 1.77 | 1.83 | 1.74 | 621900 |
| 1732310940 | 1.76 | 0.01 | 0.57 | 1.77 | 1.78 | 1.74 | 858300 |
| 1732224600 | 1.75 | -0.03 | -1.69 | 1.77 | 1.79 | 1.75 | 561900 |
| 1732051800 | 1.78 | -0.01 | -0.56 | 1.79 | 1.81 | 1.78 | 193300 |
| 1731965340 | 1.79 | -0.01 | -0.56 | 1.8 | 1.83 | 1.78 | 412700 |
| 1731619800 | 1.8 | -0.01 | -0.55 | 1.82 | 1.83 | 1.8 | 212900 |
| 1731533400 | 1.81 | -0.03 | -1.63 | 1.85 | 1.88 | 1.8 | 554100 |
| 1731446940 | 1.84 | 0.02 | 1.10 | 1.82 | 1.85 | 1.81 | 440900 |
| 1731360540 | 1.82 | 0 | 0.00 | 1.82 | 1.86 | 1.82 | 214200 |
| 1731101400 | 1.82 | -0.03 | -1.62 | 1.85 | 1.86 | 1.8 | 623900 |
| 1731014940 | 1.85 | -0.08 | -4.15 | 1.93 | 1.95 | 1.84 | 692800 |
| 1730928600 | 1.93 | 0 | 0.00 | 1.88 | 1.94 | 1.86 | 541800 |
| 1730842200 | 1.93 | 0.03 | 1.58 | 1.87 | 1.94 | 1.87 | 599000 |
| 1730755800 | 1.9 | 0.1 | 5.56 | 1.81 | 1.9 | 1.81 | 582500 |
| 1730496600 | 1.8 | -0.1 | -5.26 | 1.89 | 1.89 | 1.79 | 842200 |
| 1730410200 | 1.9 | -0.01 | -0.52 | 1.91 | 1.92 | 1.88 | 282500 |
| 1730323800 | 1.91 | 0.02 | 1.06 | 1.89 | 1.94 | 1.87 | 614900 |
| 1730237340 | 1.89 | 0.02 | 1.07 | 1.89 | 1.9 | 1.84 | 1124600 |
| 1730151000 | 1.87 | 0.05 | 2.75 | 1.83 | 1.87 | 1.83 | 487600 |
| 1729891800 | 1.82 | -0.06 | -3.19 | 1.9 | 1.91 | 1.8 | 3705400 |
| 1729805400 | 1.88 | -0.01 | -0.53 | 1.89 | 1.9 | 1.84 | 957300 |
| 1729719000 | 1.89 | 0 | 0.00 | 1.89 | 1.9 | 1.87 | 347200 |
| 1729632600 | 1.89 | 0.01 | 0.53 | 1.88 | 1.91 | 1.87 | 216200 |
| 1729546140 | 1.88 | -0.01 | -0.53 | 1.9 | 1.93 | 1.87 | 567400 |
| 1729287000 | 1.89 | -0.01 | -0.53 | 1.93 | 1.95 | 1.86 | 571400 |
| 1729200540 | 1.9 | 0.01 | 0.53 | 1.89 | 1.93 | 1.87 | 418000 |
| 1729114140 | 1.89 | 0.01 | 0.53 | 1.91 | 1.92 | 1.89 | 266600 |
| 1729027740 | 1.88 | -0.02 | -1.05 | 1.91 | 1.93 | 1.88 | 404300 |
| 1728941340 | 1.9 | 0.04 | 2.15 | 1.88 | 1.92 | 1.85 | 256700 |
| 1728682200 | 1.86 | -0.01 | -0.53 | 1.86 | 1.89 | 1.86 | 172100 |
| 1728595740 | 1.87 | 0 | 0.00 | 1.87 | 1.89 | 1.85 | 217400 |
| 1728509400 | 1.87 | 0 | 0.00 | 1.88 | 1.89 | 1.86 | 206100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
