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 | -0.01 | -0.653594771242 | 1.53 | 1.58 | 1.42 | 371800 | 1.45848933 | CS |
| 4 | 0.04 | 2.7027027027 | 1.48 | 1.74 | 1.42 | 412472 | 1.56784982 | CS |
| 12 | 0.04 | 2.7027027027 | 1.48 | 1.74 | 1.3 | 671648 | 1.44567145 | CS |
| 26 | -0.5 | -24.7524752475 | 2.02 | 2.06 | 1.3 | 685092 | 1.63730424 | CS |
| 52 | -1.28 | -45.7142857143 | 2.8 | 3.25 | 1.3 | 579552 | 1.99561985 | CS |
| 156 | -1.93 | -55.9420289855 | 3.45 | 4.45 | 1.3 | 734796 | 2.59353486 | CS |
| 260 | -12.08 | -88.8235294118 | 13.6 | 17.6 | 1.3 | 2556022 | 9.89961433 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 1.52 | 0.03 | 2.01 | 1.49 | 1.58 | 1.48 | 189000 |
| 1741296540 | 1.49 | 0.05 | 3.47 | 1.44 | 1.51 | 1.44 | 226900 |
| 1741210140 | 1.44 | -0.02 | -1.37 | 1.46 | 1.48 | 1.42 | 424600 |
| 1740778200 | 1.46 | -0.06 | -3.95 | 1.53 | 1.54 | 1.46 | 463900 |
| 1740691740 | 1.52 | -0.02 | -1.30 | 1.56 | 1.57 | 1.51 | 322700 |
| 1740605400 | 1.54 | -0.02 | -1.28 | 1.57 | 1.61 | 1.53 | 630900 |
| 1740519000 | 1.56 | 0 | 0.00 | 1.57 | 1.59 | 1.55 | 133000 |
| 1740432540 | 1.56 | -0.06 | -3.70 | 1.6299999 | 1.65 | 1.56 | 419500 |
| 1740173400 | 1.62 | 0 | 0.00 | 1.6399999 | 1.66 | 1.6 | 265500 |
| 1740087000 | 1.62 | -0.03 | -1.82 | 1.66 | 1.68 | 1.62 | 188200 |
| 1740000540 | 1.65 | -0.02 | -1.20 | 1.68 | 1.71 | 1.6399999 | 407100 |
| 1739914140 | 1.67 | -0.01 | -0.60 | 1.68 | 1.74 | 1.65 | 483300 |
| 1739827800 | 1.68 | 0.09 | 5.66 | 1.59 | 1.73 | 1.59 | 1080000 |
| 1739568600 | 1.59 | 0.09 | 6.00 | 1.51 | 1.6299999 | 1.51 | 1080600 |
| 1739482140 | 1.5 | 0 | 0.00 | 1.5 | 1.52 | 1.48 | 277100 |
| 1739395740 | 1.5 | -0.02 | -1.32 | 1.52 | 1.52 | 1.48 | 273900 |
| 1739309400 | 1.52 | 0.01 | 0.66 | 1.48 | 1.54 | 1.48 | 241100 |
| 1739222940 | 1.51 | 0.04 | 2.72 | 1.49 | 1.52 | 1.49 | 156300 |
| 1738963800 | 1.47 | -0.03 | -2.00 | 1.48 | 1.52 | 1.46 | 349900 |
| 1738877340 | 1.5 | 0.01 | 0.67 | 1.5 | 1.52 | 1.47 | 376100 |
| 1738790940 | 1.49 | -0.05 | -3.25 | 1.57 | 1.57 | 1.49 | 228500 |
| 1738704600 | 1.54 | -0.04 | -2.53 | 1.59 | 1.59 | 1.53 | 255100 |
| 1738618200 | 1.58 | -0.02 | -1.25 | 1.59 | 1.59 | 1.55 | 149900 |
| 1738358940 | 1.6 | 0.05 | 3.23 | 1.59 | 1.61 | 1.57 | 322000 |
| 1738272540 | 1.55 | 0.07 | 4.73 | 1.54 | 1.57 | 1.51 | 912200 |
| 1738186200 | 1.48 | -0.02 | -1.33 | 1.52 | 1.52 | 1.48 | 488500 |
| 1738099740 | 1.5 | -0.06 | -3.85 | 1.57 | 1.57 | 1.5 | 596900 |
| 1738013340 | 1.56 | 0.06 | 4.00 | 1.5 | 1.58 | 1.47 | 560700 |
| 1737754200 | 1.5 | 0.06 | 4.17 | 1.45 | 1.51 | 1.45 | 153400 |
| 1737667740 | 1.44 | -0.06 | -4.00 | 1.48 | 1.52 | 1.44 | 596700 |
| 1737581400 | 1.5 | 0.02 | 1.35 | 1.49 | 1.53 | 1.46 | 729000 |
| 1737495000 | 1.48 | 0.1 | 7.25 | 1.4 | 1.53 | 1.4 | 1088900 |
| 1737408600 | 1.3799999 | 0.01 | 0.73 | 1.3799999 | 1.3899999 | 1.34 | 493200 |
| 1737149400 | 1.37 | 0.01 | 0.74 | 1.36 | 1.3899999 | 1.34 | 1157800 |
| 1737062940 | 1.36 | -0.02 | -1.45 | 1.4 | 1.42 | 1.36 | 704700 |
| 1736976540 | 1.3799999 | 0.04 | 2.99 | 1.34 | 1.42 | 1.34 | 1556500 |
| 1736890140 | 1.34 | 0.03 | 2.29 | 1.32 | 1.35 | 1.3 | 963300 |
| 1736803740 | 1.31 | -0.04 | -2.96 | 1.35 | 1.36 | 1.31 | 1081400 |
| 1736544540 | 1.35 | -0.02 | -1.46 | 1.37 | 1.3799999 | 1.33 | 819700 |
| 1736458140 | 1.37 | 0 | 0.00 | 1.37 | 1.4 | 1.37 | 381000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
