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 | 0.900900900901 | 2.22 | 2.38 | 2.22 | 330520 | 2.30135181 | CS |
| 4 | 0.18 | 8.73786407767 | 2.06 | 2.47 | 2.03 | 465310 | 2.28981357 | CS |
| 12 | -0.64 | -22.2222222222 | 2.88 | 2.96 | 2.02 | 443598 | 2.32110991 | CS |
| 26 | -0.46 | -17.037037037 | 2.7 | 3.25 | 2.02 | 494901 | 2.61233045 | CS |
| 52 | -1.48 | -39.7849462366 | 3.72 | 4.45 | 2.02 | 597581 | 2.88429756 | CS |
| 156 | -5.73 | -71.8946047679 | 7.97 | 8.09 | 1.87 | 856879 | 3.52529524 | CS |
| 260 | -8.06 | -78.2524271845 | 10.3 | 25.25 | 1.87 | 3168735 | 11.95006362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 2.24 | -0.04 | -1.75 | 2.2799999 | 2.33 | 2.23 | 282900 |
| 1722029400 | 2.2799999 | 0.06 | 2.70 | 2.22 | 2.3 | 2.22 | 294600 |
| 1721943000 | 2.22 | -0.03 | -1.33 | 2.25 | 2.2799999 | 2.22 | 181300 |
| 1721856600 | 2.25 | -0.05 | -2.17 | 2.29 | 2.3 | 2.23 | 302200 |
| 1721770140 | 2.3 | -0.07 | -2.95 | 2.36 | 2.36 | 2.3 | 245500 |
| 1721683800 | 2.37 | 0.14 | 6.28 | 2.22 | 2.38 | 2.22 | 629000 |
| 1721424600 | 2.23 | -0.03 | -1.33 | 2.25 | 2.3 | 2.21 | 251000 |
| 1721338200 | 2.2599999 | -0.11 | -4.64 | 2.36 | 2.37 | 2.24 | 416900 |
| 1721251800 | 2.37 | -0.05 | -2.07 | 2.43 | 2.43 | 2.36 | 288300 |
| 1721165340 | 2.42 | 0.14 | 6.14 | 2.35 | 2.47 | 2.33 | 1429100 |
| 1721079000 | 2.2799999 | -0.05 | -2.15 | 2.34 | 2.36 | 2.2799999 | 485900 |
| 1720819800 | 2.33 | -0.03 | -1.27 | 2.4 | 2.4 | 2.31 | 437400 |
| 1720733400 | 2.36 | 0.08 | 3.51 | 2.31 | 2.43 | 2.3 | 1348300 |
| 1720647000 | 2.2799999 | 0.01 | 0.44 | 2.25 | 2.31 | 2.24 | 311700 |
| 1720560540 | 2.27 | 0.05 | 2.25 | 2.23 | 2.27 | 2.19 | 497200 |
| 1720474200 | 2.22 | -0.04 | -1.77 | 2.2599999 | 2.27 | 2.21 | 258000 |
| 1720215000 | 2.2599999 | 0.02 | 0.89 | 2.22 | 2.27 | 2.2 | 252600 |
| 1720128540 | 2.24 | 0.12 | 5.66 | 2.15 | 2.24 | 2.14 | 519700 |
| 1720042200 | 2.12 | 0.07 | 3.41 | 2.06 | 2.15 | 2.06 | 481300 |
| 1719955800 | 2.05 | 0 | 0.00 | 2.05 | 2.08 | 2.0299999 | 291500 |
| 1719869400 | 2.05 | -0.01 | -0.49 | 2.06 | 2.1 | 2.04 | 384700 |
| 1719610200 | 2.06 | -0.06 | -2.83 | 2.12 | 2.12 | 2.06 | 331200 |
| 1719523800 | 2.12 | 0.07 | 3.41 | 2.05 | 2.12 | 2.02 | 762200 |
| 1719437400 | 2.05 | -0.03 | -1.44 | 2.08 | 2.08 | 2.0299999 | 463600 |
| 1719351000 | 2.08 | -0.02 | -0.95 | 2.1 | 2.13 | 2.07 | 259500 |
| 1719264600 | 2.1 | 0.04 | 1.94 | 2.08 | 2.12 | 2.05 | 365800 |
| 1719005400 | 2.06 | 0 | 0.00 | 2.07 | 2.13 | 2.04 | 732300 |
| 1718918940 | 2.06 | -0.02 | -0.96 | 2.1 | 2.14 | 2.0299999 | 657700 |
| 1718832540 | 2.08 | 0.03 | 1.46 | 2.06 | 2.08 | 2.04 | 179600 |
| 1718746200 | 2.05 | -0.01 | -0.49 | 2.04 | 2.11 | 2.04 | 369600 |
| 1718659800 | 2.06 | -0.08 | -3.74 | 2.14 | 2.14 | 2.04 | 350300 |
| 1718400600 | 2.14 | 0.01 | 0.47 | 2.16 | 2.19 | 2.12 | 329400 |
| 1718314200 | 2.13 | -0.03 | -1.39 | 2.15 | 2.19 | 2.13 | 393500 |
| 1718227800 | 2.16 | -0.07 | -3.14 | 2.24 | 2.2799999 | 2.14 | 462100 |
| 1718141400 | 2.23 | 0.06 | 2.76 | 2.17 | 2.25 | 2.15 | 355000 |
| 1718055000 | 2.17 | -0.05 | -2.25 | 2.23 | 2.27 | 2.15 | 553400 |
| 1717795800 | 2.22 | -0.08 | -3.48 | 2.29 | 2.3 | 2.22 | 306300 |
| 1717709400 | 2.3 | 0.05 | 2.22 | 2.27 | 2.32 | 2.25 | 356800 |
| 1717622940 | 2.25 | -0.06 | -2.60 | 2.31 | 2.34 | 2.24 | 293600 |
| 1717536600 | 2.31 | -0.01 | -0.43 | 2.37 | 2.37 | 2.2599999 | 354300 |
| 1717450200 | 2.32 | 0 | 0.00 | 2.3 | 2.36 | 2.2599999 | 722900 |
| 1717191000 | 2.32 | -0.02 | -0.85 | 2.33 | 2.36 | 2.29 | 263300 |
| 1717018140 | 2.34 | -0.03 | -1.27 | 2.37 | 2.39 | 2.3 | 325700 |
| 1716931740 | 2.37 | -0.05 | -2.07 | 2.45 | 2.49 | 2.36 | 320500 |
| 1716845340 | 2.42 | -0.01 | -0.41 | 2.43 | 2.45 | 2.38 | 279300 |
| 1716586200 | 2.43 | 0.05 | 2.10 | 2.38 | 2.43 | 2.35 | 358800 |
| 1716499800 | 2.38 | -0.06 | -2.46 | 2.45 | 2.45 | 2.27 | 1833700 |
| 1716413340 | 2.44 | -0.11 | -4.31 | 2.55 | 2.57 | 2.43 | 498600 |
| 1716327000 | 2.55 | -0.01 | -0.39 | 2.55 | 2.58 | 2.52 | 402100 |
| 1716240600 | 2.56 | 0 | 0.00 | 2.55 | 2.6 | 2.52 | 386900 |
| 1715981400 | 2.56 | -0.06 | -2.29 | 2.61 | 2.62 | 2.55 | 374900 |
| 1715895000 | 2.62 | -0.04 | -1.50 | 2.71 | 2.72 | 2.58 | 562700 |
| 1715808600 | 2.66 | -0.04 | -1.48 | 2.73 | 2.77 | 2.65 | 742200 |
| 1715722200 | 2.7 | 0.07 | 2.66 | 2.63 | 2.7 | 2.62 | 374000 |
| 1715635800 | 2.63 | -0.04 | -1.50 | 2.72 | 2.72 | 2.63 | 217100 |
| 1715376600 | 2.67 | -0.05 | -1.84 | 2.77 | 2.79 | 2.65 | 187800 |
| 1715290140 | 2.72 | -0.08 | -2.86 | 2.75 | 2.77 | 2.71 | 234800 |
| 1715203800 | 2.8 | -0.03 | -1.06 | 2.8 | 2.82 | 2.7599999 | 174900 |
| 1715117400 | 2.83 | -0.04 | -1.39 | 2.87 | 2.9 | 2.74 | 349600 |
| 1715031000 | 2.87 | 0 | 0.00 | 2.88 | 2.96 | 2.85 | 380100 |
| 1714771800 | 2.87 | 0.16 | 5.90 | 2.8 | 2.88 | 2.77 | 609700 |
| 1714685400 | 2.71 | -0.03 | -1.09 | 2.7 | 2.7599999 | 2.64 | 636500 |
| 1714512600 | 2.74 | -0.1 | -3.52 | 2.84 | 2.88 | 2.74 | 344600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
