Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HBOR3F - HELBOR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,87 | 1,96 | +6,52% | 1,83 | 1,98 | 1,92 | 1,96 | 1,99 | 169 | 706.257 |
| 16/4/2025 | 1,76 | 1,84 | +2,22% | 1,76 | 1,88 | 1,84 | 1,82 | 1,85 | 108 | 391.876 |
| 15/4/2025 | 1,80 | 1,80 | +2,86% | 1,76 | 1,85 | 1,82 | 1,80 | 1,83 | 85 | 291.950 |
| 14/4/2025 | 1,72 | 1,75 | +2,34% | 1,69 | 1,80 | 1,73 | 1,76 | 1,78 | 131 | 361.239 |
| 11/4/2025 | 1,73 | 1,71 | 0,00% | 1,69 | 1,75 | 1,71 | 1,71 | 1,72 | 91 | 380.959 |
| 10/4/2025 | 1,74 | 1,71 | 0,00% | 1,67 | 1,74 | 1,70 | 1,70 | 1,72 | 118 | 500.130 |
| 9/4/2025 | 1,69 | 1,71 | 0,00% | 1,65 | 1,74 | 1,69 | 1,71 | 1,74 | 125 | 415.849 |
| 8/4/2025 | 1,78 | 1,71 | -2,29% | 1,71 | 1,83 | 1,77 | 1,71 | 1,75 | 114 | 425.308 |
| 7/4/2025 | 1,82 | 1,75 | -2,78% | 1,74 | 1,83 | 1,76 | 1,75 | 1,77 | 129 | 347.904 |
| 4/4/2025 | 1,95 | 1,80 | -5,76% | 1,80 | 1,95 | 1,82 | 1,80 | 1,81 | 139 | 353.087 |
| 3/4/2025 | 1,91 | 1,91 | +1,06% | 1,87 | 1,95 | 1,90 | 1,91 | 1,94 | 147 | 481.627 |
| 2/4/2025 | 1,88 | 1,89 | +0,53% | 1,83 | 1,91 | 1,87 | 1,88 | 1,89 | 124 | 530.099 |
| 1/4/2025 | 1,83 | 1,88 | +2,73% | 1,80 | 1,91 | 1,86 | 1,87 | 1,88 | 226 | 836.523 |
| 31/3/2025 | 1,84 | 1,83 | +1,67% | 1,78 | 1,90 | 1,82 | 1,81 | 1,83 | 295 | 880.967 |
| 28/3/2025 | 1,76 | 1,80 | +3,45% | 1,71 | 1,81 | 1,75 | 1,76 | 1,80 | 102 | 282.885 |
| 27/3/2025 | 1,71 | 1,74 | +2,96% | 1,70 | 1,77 | 1,72 | 1,73 | 1,74 | 118 | 439.410 |
| 26/3/2025 | 1,77 | 1,69 | -2,87% | 1,68 | 1,77 | 1,73 | 1,69 | 1,71 | 119 | 463.058 |
| 25/3/2025 | 1,66 | 1,74 | +1,75% | 1,66 | 1,78 | 1,74 | 1,72 | 1,74 | 101 | 263.337 |
| 24/3/2025 | 1,76 | 1,71 | 0,00% | 1,67 | 1,76 | 1,71 | 1,67 | 1,71 | 139 | 576.732 |
| 21/3/2025 | 1,69 | 1,71 | +1,18% | 1,69 | 1,78 | 1,74 | 1,71 | 1,74 | 141 | 392.022 |
| 20/3/2025 | 1,72 | 1,69 | -1,17% | 1,68 | 1,74 | 1,71 | 1,69 | 1,72 | 96 | 248.717 |
| 19/3/2025 | 1,70 | 1,71 | -0,58% | 1,69 | 1,74 | 1,71 | 1,71 | 1,73 | 90 | 383.213 |
| 18/3/2025 | 1,78 | 1,72 | -2,82% | 1,69 | 1,78 | 1,72 | 1,69 | 1,72 | 131 | 328.276 |
| 17/3/2025 | 1,72 | 1,77 | +4,12% | 1,69 | 1,77 | 1,73 | 1,74 | 1,78 | 163 | 544.270 |
| 14/3/2025 | 1,72 | 1,70 | +4,29% | 1,63 | 1,73 | 1,69 | 1,70 | 1,73 | 98 | 281.158 |
| 13/3/2025 | 1,70 | 1,63 | -2,98% | 1,60 | 1,73 | 1,64 | 1,62 | 1,65 | 49 | 119.823 |
| 12/3/2025 | 1,48 | 1,68 | +12,00% | 1,48 | 1,73 | 1,63 | 1,68 | 1,71 | 167 | 372.227 |
| 11/3/2025 | 1,48 | 1,50 | 0,00% | 1,48 | 1,55 | 1,51 | 1,50 | 1,54 | 67 | 140.777 |
| 10/3/2025 | 1,46 | 1,50 | -1,96% | 1,46 | 1,58 | 1,55 | 1,50 | 1,52 | 77 | 211.371 |
| 7/3/2025 | 1,50 | 1,53 | +0,66% | 1,48 | 1,59 | 1,54 | 1,53 | 1,56 | 78 | 254.710 |
| 6/3/2025 | 1,44 | 1,52 | +5,56% | 1,44 | 1,53 | 1,48 | 1,48 | 1,52 | 98 | 183.199 |
| 5/3/2025 | 1,47 | 1,44 | -2,04% | 1,43 | 1,57 | 1,45 | 1,44 | 1,49 | 94 | 203.252 |
| 28/2/2025 | 1,54 | 1,47 | -2,65% | 1,47 | 1,54 | 1,50 | 1,47 | 1,49 | 92 | 218.418 |
| 27/2/2025 | 1,57 | 1,51 | -3,21% | 1,51 | 1,58 | 1,55 | 1,51 | 1,52 | 58 | 210.931 |
| 26/2/2025 | 1,59 | 1,56 | +0,65% | 1,54 | 1,60 | 1,56 | 1,54 | 1,57 | 33 | 103.708 |
| 25/2/2025 | 1,59 | 1,55 | -1,27% | 1,54 | 1,59 | 1,56 | 1,55 | 1,58 | 67 | 190.610 |
| 24/2/2025 | 1,64 | 1,57 | -3,68% | 1,57 | 1,65 | 1,60 | 1,57 | 1,59 | 61 | 105.592 |
| 21/2/2025 | 1,64 | 1,63 | 0,00% | 1,61 | 1,66 | 1,63 | 1,61 | 1,65 | 59 | 209.480 |
| 20/2/2025 | 1,68 | 1,63 | -0,61% | 1,63 | 1,68 | 1,65 | 1,62 | 1,66 | 60 | 178.883 |
| 19/2/2025 | 1,70 | 1,64 | -2,96% | 1,64 | 1,71 | 1,68 | 1,65 | 1,69 | 60 | 182.315 |
| 18/2/2025 | 1,68 | 1,69 | +3,05% | 1,66 | 1,75 | 1,71 | 1,67 | 1,72 | 93 | 254.294 |
| 17/2/2025 | 1,60 | 1,64 | +3,80% | 1,57 | 1,70 | 1,64 | 1,65 | 1,70 | 144 | 321.352 |
| 14/2/2025 | 1,50 | 1,58 | +3,27% | 1,48 | 1,63 | 1,57 | 1,58 | 1,63 | 129 | 347.320 |
| 13/2/2025 | 1,48 | 1,53 | +3,38% | 1,48 | 1,53 | 1,50 | 1,50 | 1,53 | 45 | 100.557 |
| 12/2/2025 | 1,50 | 1,48 | -3,90% | 1,48 | 1,52 | 1,50 | 1,48 | 1,52 | 73 | 120.042 |
| 11/2/2025 | 1,52 | 1,54 | +1,99% | 1,50 | 1,55 | 1,52 | 1,51 | 1,55 | 53 | 172.834 |
| 10/2/2025 | 1,52 | 1,51 | +0,67% | 1,47 | 1,53 | 1,50 | 1,51 | 1,53 | 64 | 157.622 |
| 7/2/2025 | 1,50 | 1,50 | +1,35% | 1,47 | 1,52 | 1,48 | 1,46 | 1,50 | 71 | 186.783 |
| 6/2/2025 | 1,52 | 1,48 | -1,33% | 1,48 | 1,52 | 1,49 | 1,48 | 1,51 | 70 | 131.973 |
| 5/2/2025 | 1,58 | 1,50 | -2,60% | 1,50 | 1,58 | 1,52 | 1,50 | 1,53 | 78 | 195.473 |
| 4/2/2025 | 1,59 | 1,54 | -1,91% | 1,54 | 1,60 | 1,55 | 1,54 | 1,58 | 91 | 199.824 |
| 3/2/2025 | 1,60 | 1,57 | -0,63% | 1,56 | 1,60 | 1,57 | 1,56 | 1,59 | 88 | 256.447 |
| 31/1/2025 | 1,56 | 1,58 | +1,28% | 1,56 | 1,61 | 1,58 | 1,58 | 1,60 | 98 | 231.973 |
| 30/1/2025 | 1,54 | 1,56 | +2,63% | 1,50 | 1,57 | 1,54 | 1,54 | 1,57 | 56 | 129.346 |
| 29/1/2025 | 1,54 | 1,52 | -0,65% | 1,48 | 1,54 | 1,49 | 1,49 | 1,53 | 65 | 146.016 |
| 28/1/2025 | 1,55 | 1,53 | -1,29% | 1,51 | 1,57 | 1,53 | 1,51 | 1,53 | 81 | 168.403 |
| 27/1/2025 | 1,47 | 1,55 | +3,33% | 1,47 | 1,58 | 1,55 | 1,55 | 1,59 | 106 | 306.269 |
| 24/1/2025 | 1,44 | 1,50 | +4,17% | 1,44 | 1,50 | 1,48 | 1,46 | 1,50 | 77 | 145.616 |
| 23/1/2025 | 1,52 | 1,44 | -3,36% | 1,44 | 1,52 | 1,49 | 1,44 | 1,49 | 94 | 190.477 |
| 22/1/2025 | 1,50 | 1,49 | +0,68% | 1,46 | 1,52 | 1,49 | 1,49 | 1,51 | 76 | 172.220 |
| 21/1/2025 | 1,44 | 1,48 | +7,25% | 1,41 | 1,51 | 1,45 | 1,48 | 1,51 | 160 | 280.000 |
| 20/1/2025 | 1,38 | 1,38 | +1,47% | 1,35 | 1,40 | 1,37 | 1,38 | 1,40 | 85 | 134.310 |