Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Brazil
BOV
Helbor Empreendimentos Sa (HBOR3)
Helbor Empreendimentos Sa (HBOR3) Historical

HBOR3 Helbor Empreendimentos Sa

2.72

-0.09 (-3.20%)

May 09 2024 - Closed

Delayed by 15 minutes

HBOR3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	2.72	-0.08	-2.86%	2.75	2.77	2.71	234,800
May 08 2024	2.80	-0.03	-1.06%	2.80	2.82	2.76	174,900
May 07 2024	2.83	-0.04	-1.39%	2.87	2.90	2.74	349,600
May 06 2024	2.87	0.00	0.00%	2.88	2.96	2.85	380,100
May 03 2024	2.87	0.16	5.90%	2.80	2.88	2.77	609,700
May 02 2024	2.71	-0.03	-1.09%	2.70	2.76	2.64	636,500
Apr 30 2024	2.74	-0.10	-3.52%	2.84	2.88	2.74	344,600
Apr 29 2024	2.84	0.06	2.16%	2.75	2.86	2.75	427,900
Apr 26 2024	2.78	0.11	4.12%	2.72	2.79	2.70	531,400
Apr 25 2024	2.67	-0.03	-1.11%	2.65	2.73	2.63	842,400
Apr 24 2024	2.70	-0.01	-0.37%	2.71	2.75	2.66	675,400
Apr 23 2024	2.71	0.01	0.37%	2.67	2.75	2.63	455,900
Apr 22 2024	2.70	0.05	1.89%	2.64	2.73	2.62	538,000
Apr 19 2024	2.65	0.06	2.32%	2.63	2.68	2.57	375,400
Apr 18 2024	2.59	-0.03	-1.15%	2.67	2.67	2.55	478,100
Apr 17 2024	2.62	-0.05	-1.87%	2.68	2.72	2.60	589,600
Apr 16 2024	2.67	-0.01	-0.37%	2.64	2.72	2.60	602,600
Apr 15 2024	2.68	-0.09	-3.25%	2.78	2.84	2.65	602,500
Apr 12 2024	2.77	-0.09	-3.15%	2.88	2.88	2.75	621,000
Apr 11 2024	2.86	-0.02	-0.69%	2.91	2.91	2.85	330,700
Apr 10 2024	2.88	-0.10	-3.36%	2.98	2.98	2.86	369,900
Apr 09 2024	2.98	0.05	1.71%	2.93	2.99	2.91	443,900
Apr 08 2024	2.93	0.02	0.69%	2.94	2.98	2.88	608,100
Apr 05 2024	2.91	-0.02	-0.68%	2.93	2.95	2.84	470,100
Apr 04 2024	2.93	-0.03	-1.01%	2.97	3.03	2.93	470,000
Apr 03 2024	2.96	-0.03	-1.00%	3.02	3.02	2.88	550,500
Apr 02 2024	2.99	-0.04	-1.32%	3.01	3.02	2.94	383,100
Apr 01 2024	3.03	0.03	1.00%	3.09	3.25	2.95	3,281,000
Mar 28 2024	3.00	0.00	0.00%	2.97	3.10	2.92	1,214,200
Mar 27 2024	3.00	0.18	6.38%	2.86	3.00	2.81	706,000
Mar 26 2024	2.82	0.00	0.00%	2.81	2.88	2.78	272,200
Mar 25 2024	2.82	-0.05	-1.74%	2.83	2.89	2.81	194,200
Mar 22 2024	2.87	-0.06	-2.05%	2.94	2.97	2.85	356,800
Mar 21 2024	2.93	-0.07	-2.33%	3.00	3.05	2.92	408,900
Mar 20 2024	3.00	0.27	9.89%	2.77	3.02	2.75	822,400
Mar 19 2024	2.73	-0.05	-1.80%	2.78	2.81	2.72	258,200
Mar 18 2024	2.78	-0.02	-0.71%	2.81	2.82	2.74	255,700
Mar 15 2024	2.80	-0.07	-2.44%	2.89	2.90	2.77	331,100
Mar 14 2024	2.87	0.00	0.00%	2.84	2.93	2.83	268,800
Mar 13 2024	2.87	0.07	2.50%	2.75	2.90	2.75	378,200
Mar 12 2024	2.80	0.06	2.19%	2.72	2.80	2.70	331,800
Mar 11 2024	2.74	-0.03	-1.08%	2.75	2.79	2.72	185,300
Mar 08 2024	2.77	0.02	0.73%	2.74	2.80	2.70	389,100
Mar 07 2024	2.75	-0.04	-1.43%	2.80	2.87	2.75	496,600
Mar 06 2024	2.79	-0.07	-2.45%	2.89	2.90	2.78	658,100
Mar 05 2024	2.86	-0.06	-2.05%	2.94	3.01	2.82	714,200
Mar 04 2024	2.92	-0.12	-3.95%	3.01	3.11	2.92	759,500
Mar 01 2024	3.04	0.10	3.40%	2.95	3.04	2.89	764,600
Feb 29 2024	2.94	-0.03	-1.01%	2.97	2.97	2.87	445,200
Feb 28 2024	2.97	-0.01	-0.34%	2.98	3.00	2.94	618,900
Feb 27 2024	2.98	0.08	2.76%	2.93	3.01	2.92	896,900
Feb 26 2024	2.90	0.03	1.05%	2.88	2.95	2.84	382,200
Feb 23 2024	2.87	0.05	1.77%	2.85	2.88	2.79	456,200
Feb 22 2024	2.82	0.06	2.17%	2.74	2.86	2.74	490,100
Feb 21 2024	2.76	-0.01	-0.36%	2.75	2.78	2.71	278,300
Feb 20 2024	2.77	0.16	6.13%	2.61	2.77	2.59	673,000
Feb 19 2024	2.61	-0.03	-1.14%	2.64	2.66	2.59	551,700
Feb 16 2024	2.64	-0.04	-1.49%	2.69	2.69	2.63	651,500
Feb 15 2024	2.68	-0.04	-1.47%	2.72	2.75	2.65	315,700
Feb 14 2024	2.72	0.02	0.74%	2.65	2.72	2.63	248,500

Delayed Upgrade Clock