Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 3,52 | 3,60 | +3,15% | 3,46 | 3,60 | 3,55 | 3,58 | 3,60 | 149 | 1.171.064 |
| 23/10/2025 | 3,45 | 3,49 | +3,87% | 3,40 | 3,54 | 3,47 | 3,40 | 3,49 | 321 | 2.308.001 |
| 22/10/2025 | 3,36 | 3,36 | +0,60% | 3,30 | 3,45 | 3,38 | 3,36 | 3,44 | 176 | 1.243.113 |
| 21/10/2025 | 3,36 | 3,34 | -0,60% | 3,21 | 3,36 | 3,29 | 3,27 | 3,34 | 114 | 634.340 |
| 20/10/2025 | 3,23 | 3,36 | +5,66% | 3,23 | 3,42 | 3,33 | 3,34 | 3,36 | 159 | 782.725 |
| 17/10/2025 | 3,21 | 3,18 | -1,55% | 3,12 | 3,27 | 3,22 | 3,18 | 3,27 | 135 | 846.378 |
| 16/10/2025 | 3,25 | 3,23 | +0,31% | 3,15 | 3,26 | 3,21 | 3,21 | 3,23 | 132 | 910.893 |
| 15/10/2025 | 3,15 | 3,22 | +1,90% | 3,10 | 3,30 | 3,19 | 3,22 | 3,29 | 191 | 1.140.497 |
| 14/10/2025 | 3,16 | 3,16 | -2,77% | 3,12 | 3,21 | 3,16 | 3,13 | 3,16 | 156 | 1.241.970 |
| 13/10/2025 | 3,12 | 3,25 | +4,17% | 3,06 | 3,26 | 3,19 | 3,16 | 3,25 | 160 | 850.060 |
| 10/10/2025 | 3,12 | 3,12 | +1,63% | 3,04 | 3,19 | 3,11 | 3,07 | 3,12 | 214 | 1.536.618 |
| 9/10/2025 | 3,18 | 3,07 | -4,36% | 3,00 | 3,23 | 3,09 | 3,07 | 3,11 | 271 | 1.588.790 |
| 8/10/2025 | 3,33 | 3,21 | -2,73% | 3,12 | 3,33 | 3,20 | 3,21 | 3,24 | 420 | 1.419.528 |
| 7/10/2025 | 3,84 | 3,30 | -11,76% | 3,25 | 3,84 | 3,39 | 3,30 | 3,32 | 477 | 2.908.632 |
| 6/10/2025 | 3,71 | 3,74 | +1,91% | 3,64 | 3,83 | 3,74 | 3,72 | 3,81 | 156 | 1.271.990 |
| 3/10/2025 | 3,68 | 3,67 | -0,54% | 3,57 | 3,75 | 3,68 | 3,65 | 3,74 | 149 | 1.314.172 |
| 2/10/2025 | 3,70 | 3,69 | -0,54% | 3,57 | 3,99 | 3,75 | 3,69 | 3,72 | 417 | 2.427.393 |
| 1/10/2025 | 3,75 | 3,71 | -0,80% | 3,54 | 3,75 | 3,64 | 3,65 | 3,71 | 337 | 2.060.081 |
| 30/9/2025 | 3,52 | 3,74 | +5,06% | 3,52 | 3,74 | 3,64 | 3,68 | 3,74 | 246 | 2.095.820 |
| 29/9/2025 | 3,53 | 3,56 | +1,42% | 3,46 | 3,61 | 3,53 | 3,56 | 3,57 | 106 | 838.009 |
| 26/9/2025 | 3,49 | 3,51 | +1,74% | 3,48 | 3,56 | 3,52 | 3,51 | 3,55 | 112 | 929.075 |
| 25/9/2025 | 3,51 | 3,45 | -1,43% | 3,39 | 3,63 | 3,52 | 3,45 | 3,48 | 142 | 987.659 |
| 24/9/2025 | 3,54 | 3,50 | -2,51% | 3,45 | 3,63 | 3,51 | 3,50 | 3,55 | 124 | 701.301 |
| 23/9/2025 | 3,53 | 3,59 | +1,41% | 3,53 | 3,62 | 3,58 | 3,56 | 3,59 | 108 | 856.539 |
| 22/9/2025 | 3,71 | 3,54 | -3,01% | 3,52 | 3,71 | 3,57 | 3,54 | 3,59 | 231 | 1.513.066 |
| 19/9/2025 | 3,52 | 3,65 | +3,99% | 3,49 | 3,72 | 3,60 | 3,69 | 3,70 | 200 | 1.313.613 |
| 18/9/2025 | 3,61 | 3,51 | -2,23% | 3,49 | 3,62 | 3,54 | 3,49 | 3,51 | 146 | 1.095.429 |
| 17/9/2025 | 3,60 | 3,59 | +1,41% | 3,55 | 3,70 | 3,62 | 3,59 | 3,67 | 163 | 1.566.931 |
| 16/9/2025 | 3,53 | 3,54 | +0,85% | 3,47 | 3,63 | 3,57 | 3,54 | 3,63 | 139 | 868.389 |
| 15/9/2025 | 3,52 | 3,51 | -1,40% | 3,45 | 3,56 | 3,50 | 3,47 | 3,51 | 175 | 1.228.071 |
| 12/9/2025 | 3,64 | 3,56 | -2,20% | 3,47 | 3,64 | 3,55 | 3,51 | 3,56 | 178 | 1.324.079 |
| 11/9/2025 | 3,63 | 3,64 | -2,15% | 3,62 | 3,74 | 3,69 | 3,62 | 3,70 | 128 | 1.404.196 |
| 10/9/2025 | 3,63 | 3,72 | +1,64% | 3,62 | 3,73 | 3,67 | 3,67 | 3,72 | 127 | 1.064.663 |
| 9/9/2025 | 3,57 | 3,66 | +0,27% | 3,57 | 3,78 | 3,69 | 3,64 | 3,67 | 145 | 1.387.446 |
| 8/9/2025 | 3,67 | 3,65 | +3,11% | 3,52 | 3,69 | 3,60 | 3,55 | 3,65 | 191 | 1.477.310 |
| 5/9/2025 | 3,50 | 3,54 | +2,91% | 3,50 | 3,64 | 3,58 | 3,52 | 3,55 | 236 | 1.896.045 |
| 4/9/2025 | 3,31 | 3,44 | +4,88% | 3,26 | 3,49 | 3,41 | 3,41 | 3,44 | 170 | 1.038.535 |
| 3/9/2025 | 3,25 | 3,28 | +1,86% | 3,20 | 3,35 | 3,27 | 3,22 | 3,28 | 150 | 757.115 |
| 2/9/2025 | 3,21 | 3,22 | -1,23% | 3,18 | 3,29 | 3,23 | 3,19 | 3,22 | 128 | 1.267.716 |
| 1/9/2025 | 3,28 | 3,26 | -1,81% | 3,20 | 3,31 | 3,25 | 3,26 | 3,28 | 384 | 1.307.011 |
| 29/8/2025 | 3,50 | 3,32 | -2,35% | 3,22 | 3,53 | 3,37 | 3,30 | 3,33 | 206 | 1.331.341 |
| 28/8/2025 | 3,26 | 3,40 | +5,92% | 3,26 | 3,54 | 3,40 | 3,40 | 3,44 | 395 | 1.928.121 |
| 27/8/2025 | 3,21 | 3,21 | +0,31% | 3,14 | 3,29 | 3,22 | 3,21 | 3,29 | 158 | 761.736 |
| 26/8/2025 | 3,20 | 3,20 | +2,24% | 3,14 | 3,22 | 3,17 | 3,14 | 3,20 | 112 | 708.602 |
| 25/8/2025 | 3,05 | 3,13 | +5,03% | 3,05 | 3,19 | 3,12 | 3,08 | 3,13 | 231 | 1.080.993 |
| 22/8/2025 | 2,78 | 2,98 | +8,76% | 2,78 | 3,03 | 2,96 | 2,98 | 3,00 | 201 | 1.062.478 |
| 21/8/2025 | 2,76 | 2,74 | +1,11% | 2,71 | 2,85 | 2,76 | 2,75 | 2,79 | 119 | 573.530 |
| 20/8/2025 | 2,79 | 2,71 | -3,21% | 2,71 | 2,82 | 2,77 | 2,71 | 2,75 | 98 | 476.013 |
| 19/8/2025 | 2,96 | 2,80 | -3,45% | 2,73 | 2,96 | 2,82 | 2,75 | 2,80 | 154 | 695.899 |
| 18/8/2025 | 2,87 | 2,90 | +4,69% | 2,85 | 3,01 | 2,94 | 2,87 | 2,93 | 196 | 990.418 |
| 15/8/2025 | 2,81 | 2,77 | -3,48% | 2,70 | 2,84 | 2,79 | 2,75 | 2,83 | 99 | 381.757 |
| 14/8/2025 | 2,80 | 2,87 | +5,51% | 2,65 | 2,92 | 2,78 | 2,79 | 2,87 | 156 | 610.361 |
| 13/8/2025 | 2,77 | 2,72 | -2,16% | 2,52 | 2,77 | 2,65 | 2,72 | 2,79 | 228 | 967.750 |
| 12/8/2025 | 2,77 | 2,78 | +0,36% | 2,77 | 2,84 | 2,80 | 2,78 | 2,82 | 115 | 575.795 |
| 11/8/2025 | 2,84 | 2,77 | -0,72% | 2,75 | 2,87 | 2,80 | 2,76 | 2,83 | 107 | 499.579 |
| 8/8/2025 | 2,87 | 2,79 | -4,45% | 2,75 | 2,93 | 2,84 | 2,79 | 2,82 | 158 | 708.618 |
| 7/8/2025 | 2,90 | 2,92 | +1,74% | 2,85 | 2,95 | 2,91 | 2,92 | 2,95 | 107 | 577.546 |
| 6/8/2025 | 2,83 | 2,87 | +3,61% | 2,81 | 2,92 | 2,87 | 2,87 | 2,92 | 164 | 982.160 |
| 5/8/2025 | 2,80 | 2,77 | -1,42% | 2,77 | 2,86 | 2,82 | 2,77 | 2,85 | 133 | 785.537 |
| 4/8/2025 | 2,83 | 2,81 | -2,09% | 2,79 | 2,88 | 2,82 | 2,80 | 2,82 | 165 | 842.572 |
| 1/8/2025 | 2,88 | 2,87 | +0,70% | 2,83 | 2,91 | 2,87 | 2,83 | 2,87 | 367 | 996.495 |
| 31/7/2025 | 2,81 | 2,85 | +2,89% | 2,72 | 2,90 | 2,82 | 2,77 | 2,85 | 204 | 978.674 |
| 30/7/2025 | 2,74 | 2,77 | +3,75% | 2,67 | 2,77 | 2,72 | 2,74 | 2,77 | 139 | 759.512 |
| 29/7/2025 | 2,65 | 2,67 | -0,37% | 2,63 | 2,76 | 2,68 | 2,67 | 2,72 | 155 | 965.065 |
| 28/7/2025 | 2,74 | 2,68 | -2,19% | 2,63 | 2,82 | 2,70 | 2,68 | 2,72 | 220 | 1.235.573 |