HBOR3

HELBOR ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Helbor Empreendimentos Sa HBOR3 Bovespa Common Stock BRHBORACNOR3 Helbor Empreendimentos Sa ON
  Price Change Change Percent Stock Price Last Traded
0.18 2.0% 9.18 12:24:45
Open Price Low Price High Price Close Price Prev Close
9.04 8.89 9.25 9.00
more quote information »

HBOR3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.0910.108.839.301,740,980-0.91-9.02%
1 Month9.4611.068.8310.122,143,489-0.28-2.96%
3 Months11.1912.628.8310.851,970,340-2.01-17.96%
6 Months13.8514.058.7610.992,176,900-4.67-33.72%
1 Year19.6520.005.0512.409,323,152-10.47-53.28%
3 Years8.7525.254.4512.865,003,4690.434.91%
5 Years8.1525.254.4512.633,498,1941.0312.64%

HBOR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2021 9.00 0.09 1.01% 9.00 9.19 8.83 1,743,400
Feb 22 2021 8.91 -0.55 -5.81% 9.30 9.34 8.87 2,589,900
Feb 19 2021 9.46 -0.19 -1.97% 9.69 9.73 9.42 1,743,200
Feb 18 2021 9.65 -0.28 -2.82% 9.96 10.10 9.60 1,580,500
Feb 17 2021 9.93 -0.17 -1.68% 10.09 10.09 9.84 1,047,900
Feb 12 2021 10.10 0.03 0.3% 10.06 10.14 9.85 1,373,100
Feb 11 2021 10.07 -0.06 -0.59% 10.16 10.37 9.98 1,539,100
Feb 10 2021 10.13 -0.44 -4.16% 10.52 10.58 10.07 1,820,500
Feb 09 2021 10.57 -0.16 -1.49% 10.73 10.73 10.36 1,947,600
Feb 08 2021 10.73 0.05 0.47% 10.68 10.93 10.53 1,736,800
Feb 05 2021 10.68 -0.05 -0.47% 10.76 10.82 10.55 1,744,800
Feb 04 2021 10.73 -0.09 -0.83% 10.86 11.06 10.55 2,071,400
Feb 03 2021 10.82 0.23 2.17% 10.61 11.01 10.54 2,412,600
Feb 02 2021 10.59 0.31 3.02% 10.31 10.66 10.30 2,522,000
Feb 01 2021 10.28 0.17 1.68% 10.28 10.52 10.06 2,316,100
Jan 29 2021 10.11 -0.25 -2.41% 10.30 10.65 10.01 2,101,700
Jan 28 2021 10.36 0.63 6.47% 9.68 10.64 9.62 4,932,100
Jan 27 2021 9.73 0.24 2.53% 9.46 9.91 9.33 3,360,100
Jan 26 2021 9.49 -0.23 -2.37% 9.77 9.96 9.43 2,923,500
See More Historical Prices »
Your Recent History
BOV
HBOR3
HELBOR ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210224 17:40:06