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 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 1.58 | 0.02 | 1.28 | 1.56 | 1.61 | 1.56 | 1461 |
| 1738272540 | 1.56 | 0.04 | 2.63 | 1.54 | 1.57 | 1.5 | 837 |
| 1738186200 | 1.52 | -0.01 | -0.65 | 1.54 | 1.54 | 1.48 | 975 |
| 1738099740 | 1.53 | -0.02 | -1.29 | 1.55 | 1.57 | 1.51 | 1100 |
| 1738013340 | 1.55 | 0.05 | 3.33 | 1.47 | 1.58 | 1.47 | 1974 |
| 1737754200 | 1.5 | 0.06 | 4.17 | 1.44 | 1.5 | 1.44 | 982 |
| 1737667740 | 1.44 | -0.04 | -2.70 | 1.52 | 1.52 | 1.44 | 1272 |
| 1737581400 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1737495000 | 1.48 | 0.1 | 7.25 | 1.44 | 1.51 | 1.41 | 1924 |
| 1737408600 | 1.3799999 | 0.02 | 1.47 | 1.3799999 | 1.4 | 1.35 | 977 |
| 1737149400 | 1.36 | 0.01 | 0.74 | 1.37 | 1.3899999 | 1.34 | 1039 |
| 1737062940 | 1.35 | -0.06 | -4.26 | 1.4 | 1.41 | 1.35 | 1562 |
| 1736976540 | 1.41 | 0.08 | 6.02 | 1.34 | 1.42 | 1.33 | 1991 |
| 1736890140 | 1.33 | 0.01 | 0.76 | 1.33 | 1.35 | 1.31 | 1102 |
| 1736803740 | 1.32 | -0.05 | -3.65 | 1.35 | 1.37 | 1.32 | 2507 |
| 1736544540 | 1.37 | 0 | 0.00 | 1.37 | 1.4 | 1.34 | 1239 |
| 1736458140 | 1.37 | -0.01 | -0.72 | 1.3899999 | 1.4 | 1.37 | 802 |
| 1736371740 | 1.3799999 | -0.03 | -2.13 | 1.42 | 1.42 | 1.37 | 1442 |
| 1736285400 | 1.41 | -0.02 | -1.40 | 1.43 | 1.45 | 1.3899999 | 983 |
| 1736198940 | 1.43 | 0.06 | 4.38 | 1.37 | 1.45 | 1.35 | 2462 |
| 1735939740 | 1.37 | 0 | 0.00 | 1.3899999 | 1.44 | 1.36 | 1588 |
| 1735853400 | 1.37 | -0.01 | -0.72 | 1.4 | 1.48 | 1.35 | 1767 |
| 1735594200 | 1.3799999 | -0.03 | -2.13 | 1.4 | 1.4 | 1.36 | 1006 |
| 1735334940 | 1.41 | 0.03 | 2.17 | 1.41 | 1.41 | 1.37 | 1386 |
| 1735248540 | 1.3799999 | 0 | 0.00 | 1.4 | 1.42 | 1.3799999 | 1227 |
| 1734989340 | 1.3799999 | -0.04 | -2.82 | 1.41 | 1.44 | 1.3799999 | 1573 |
| 1734730200 | 1.42 | 0.02 | 1.43 | 1.45 | 1.49 | 1.3899999 | 1689 |
| 1734643800 | 1.4 | 0.04 | 2.94 | 1.3799999 | 1.4 | 1.34 | 1389 |
| 1734557400 | 1.36 | -0.06 | -4.23 | 1.41 | 1.41 | 1.34 | 2944 |
| 1734470940 | 1.42 | 0 | 0.00 | 1.42 | 1.46 | 1.4 | 2281 |
| 1734384540 | 1.42 | -0.07 | -4.70 | 1.49 | 1.51 | 1.42 | 2378 |
| 1734125340 | 1.49 | 0 | 0.00 | 1.51 | 1.52 | 1.49 | 1390 |
| 1734039000 | 1.49 | -0.1 | -6.29 | 1.65 | 1.65 | 1.48 | 2707 |
| 1733952540 | 1.59 | 0.02 | 1.27 | 1.6 | 1.65 | 1.5 | 1542 |
| 1733866140 | 1.57 | 0.04 | 2.61 | 1.57 | 1.57 | 1.51 | 1318 |
| 1733779740 | 1.53 | -0.02 | -1.29 | 1.54 | 1.58 | 1.49 | 2282 |
| 1733520600 | 1.55 | -0.04 | -2.52 | 1.68 | 1.68 | 1.55 | 2453 |
| 1733434200 | 1.59 | 0.02 | 1.27 | 1.65 | 1.65 | 1.59 | 997 |
| 1733347800 | 1.57 | -0.03 | -1.88 | 1.59 | 1.61 | 1.56 | 1962 |
| 1733261340 | 1.6 | -0.07 | -4.19 | 1.7 | 1.7 | 1.58 | 1648 |
| 1733174940 | 1.67 | 0.04 | 2.45 | 1.58 | 1.7 | 1.58 | 2388 |
| 1732915740 | 1.6299999 | 0.03 | 1.87 | 1.65 | 1.65 | 1.56 | 1697 |
| 1732829400 | 1.6 | -0.21 | -11.60 | 1.8 | 1.81 | 1.6 | 5119 |
| 1732743000 | 1.81 | -0.08 | -4.23 | 1.93 | 1.93 | 1.78 | 1934 |
| 1732656600 | 1.89 | 0.08 | 4.42 | 1.8 | 1.91 | 1.8 | 1847 |
| 1732570140 | 1.81 | 0.07 | 4.02 | 1.74 | 1.81 | 1.74 | 1935 |
| 1732310940 | 1.74 | -0.02 | -1.14 | 1.78 | 1.78 | 1.74 | 1655 |
| 1732224600 | 1.76 | -0.02 | -1.12 | 1.78 | 1.79 | 1.76 | 2487 |
| 1732051800 | 1.78 | -0.01 | -0.56 | 1.81 | 1.82 | 1.78 | 1994 |
| 1731965340 | 1.79 | -0.01 | -0.56 | 1.8 | 1.84 | 1.79 | 2132 |
| 1731619800 | 1.8 | 0 | 0.00 | 1.8 | 1.83 | 1.8 | 1935 |
| 1731533400 | 1.8 | -0.03 | -1.64 | 1.86 | 1.87 | 1.8 | 1842 |
| 1731446940 | 1.83 | 0.01 | 0.55 | 1.82 | 1.86 | 1.81 | 1469 |
| 1731360540 | 1.82 | -0.02 | -1.09 | 1.8 | 1.87 | 1.8 | 1245 |
| 1731101400 | 1.84 | -0.02 | -1.08 | 1.84 | 1.86 | 1.8 | 2155 |
| 1731014940 | 1.86 | -0.05 | -2.62 | 1.93 | 1.95 | 1.85 | 1645 |
| 1730928600 | 1.91 | -0.03 | -1.55 | 1.86 | 1.93 | 1.85 | 1065 |
| 1730842200 | 1.94 | 0.07 | 3.74 | 1.9 | 1.94 | 1.87 | 1016 |
| 1730755800 | 1.87 | 0.05 | 2.75 | 1.82 | 1.9 | 1.8 | 1546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
