HELBOR ON

HBOR3
🏛️ brazil →
3.53
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 1.92 1.98 1.88 1.90 2.4M
2022-12-28 1.85 1.94 1.84 1.93 1.9M
2022-12-27 1.92 1.92 1.84 1.85 0.9M
2022-12-26 1.93 1.94 1.87 1.92 0.5M
2022-12-23 1.90 1.96 1.88 1.93 0.9M
2022-12-22 1.95 1.97 1.86 1.90 0.9M
2022-12-21 1.95 1.99 1.91 1.97 0.5M
2022-12-20 1.84 2.01 1.83 1.93 1.4M
2022-12-19 1.83 1.90 1.79 1.85 1.0M
2022-12-16 1.90 1.90 1.77 1.82 1.0M
2022-12-15 1.87 1.95 1.85 1.90 0.5M
2022-12-14 1.85 1.91 1.79 1.89 0.7M
2022-12-13 1.91 1.95 1.84 1.88 0.6M
2022-12-12 1.96 1.97 1.83 1.91 0.8M
2022-12-09 2.05 2.05 1.96 1.96 0.6M
2022-12-08 2.15 2.17 2.01 2.04 1.1M
2022-12-07 2.09 2.17 2.09 2.17 0.5M
2022-12-06 2.09 2.12 2.04 2.12 0.5M
2022-12-05 2.18 2.18 2.06 2.07 0.4M
2022-12-02 2.13 2.18 2.09 2.18 0.5M
2022-12-01 2.18 2.21 2.12 2.12 0.6M
2022-11-30 2.18 2.21 2.08 2.18 0.7M
2022-11-29 2.06 2.19 2.04 2.17 0.9M
2022-11-28 2.14 2.14 2.05 2.06 0.5M
2022-11-25 2.23 2.23 2.10 2.15 0.5M
2022-11-24 2.09 2.25 2.09 2.23 0.5M
2022-11-23 2.14 2.14 2.05 2.09 0.6M
2022-11-22 2.22 2.24 2.13 2.14 0.5M
2022-11-21 2.16 2.24 2.13 2.20 0.6M
2022-11-18 2.22 2.30 2.13 2.14 0.7M
2022-11-17 2.22 2.22 2.07 2.20 1.2M
2022-11-16 2.32 2.34 2.20 2.22 0.7M
2022-11-14 2.29 2.39 2.23 2.31 0.8M
2022-11-11 2.44 2.51 2.29 2.29 0.9M
2022-11-10 2.57 2.64 2.33 2.39 1.3M
2022-11-09 2.69 2.69 2.56 2.62 0.8M
2022-11-08 2.68 2.72 2.60 2.69 0.5M
2022-11-07 2.83 2.84 2.64 2.69 0.6M
2022-11-04 2.82 2.88 2.79 2.83 0.4M
2022-11-03 2.76 2.88 2.68 2.82 1.0M
2022-11-01 2.69 2.79 2.66 2.78 0.5M
2022-10-31 2.62 2.73 2.57 2.69 0.8M
2022-10-28 2.63 2.66 2.58 2.64 0.5M
2022-10-27 2.57 2.67 2.56 2.63 0.6M
2022-10-26 2.66 2.66 2.51 2.60 0.5M
2022-10-25 2.69 2.73 2.61 2.66 0.5M
2022-10-24 2.71 2.71 2.66 2.68 0.4M
2022-10-21 2.67 2.75 2.63 2.72 0.6M
2022-10-20 2.83 2.83 2.67 2.68 0.8M
2022-10-19 2.92 2.92 2.76 2.80 0.8M
2022-10-18 2.99 3.01 2.85 2.93 1.0M
2022-10-17 3.08 3.08 2.96 2.97 0.8M
2022-10-14 3.16 3.31 3.04 3.08 1.1M
2022-10-13 3.00 3.14 2.95 3.10 0.6M
2022-10-11 3.10 3.12 3.00 3.05 0.9M
2022-10-10 3.19 3.20 3.12 3.14 0.7M
2022-10-07 3.28 3.28 3.12 3.20 0.9M
2022-10-06 3.15 3.30 3.13 3.22 0.7M
2022-10-05 2.94 3.16 2.91 3.16 1.0M
2022-10-04 3.01 3.07 2.92 2.96 0.7M
2022-10-03 2.81 3.06 2.81 2.97 1.7M
2022-09-30 2.70 2.79 2.64 2.77 0.8M
2022-09-29 2.71 2.73 2.62 2.73 0.6M
2022-09-28 2.69 2.78 2.63 2.77 0.5M
2022-09-27 2.77 2.77 2.62 2.67 0.7M
2022-09-26 2.81 2.85 2.69 2.69 0.7M
2022-09-23 2.82 2.87 2.77 2.87 0.7M
2022-09-22 2.79 2.91 2.75 2.87 1.0M
2022-09-21 2.76 2.81 2.69 2.75 0.5M
2022-09-20 2.74 2.77 2.67 2.76 0.5M
2022-09-19 2.63 2.80 2.60 2.77 0.6M
2022-09-16 2.73 2.73 2.61 2.65 0.6M
2022-09-15 2.73 2.75 2.65 2.74 0.5M
2022-09-14 2.72 2.76 2.69 2.71 0.5M
2022-09-13 2.79 2.81 2.70 2.76 1.0M
2022-09-12 2.74 2.84 2.73 2.82 1.0M
2022-09-09 2.70 2.81 2.68 2.74 0.8M
2022-09-08 2.72 2.80 2.61 2.67 0.8M
2022-09-06 2.69 2.71 2.56 2.70 1.0M
2022-09-05 2.78 2.88 2.71 2.73 1.1M
2022-09-02 2.66 2.82 2.60 2.78 1.3M
2022-09-01 2.49 2.60 2.47 2.60 0.6M
2022-08-31 2.58 2.58 2.41 2.54 0.7M
2022-08-30 2.70 2.71 2.50 2.54 0.8M
2022-08-29 2.53 2.69 2.51 2.65 1.0M
2022-08-26 2.59 2.63 2.51 2.53 1.0M
2022-08-25 2.65 2.69 2.61 2.63 0.7M
2022-08-24 2.60 2.69 2.56 2.64 0.8M
2022-08-23 2.58 2.60 2.51 2.57 0.8M
2022-08-22 2.63 2.63 2.49 2.54 0.7M
2022-08-19 2.82 2.85 2.59 2.61 0.9M
2022-08-18 2.97 2.98 2.81 2.81 0.5M
2022-08-17 3.08 3.08 2.91 2.97 0.8M
2022-08-16 2.97 3.08 2.93 3.08 1.8M
2022-08-15 2.81 3.03 2.74 2.97 1.8M
2022-08-12 2.83 2.89 2.77 2.82 0.9M
2022-08-11 2.94 2.97 2.79 2.83 1.3M
2022-08-10 2.72 2.97 2.72 2.94 2.0M
2022-08-09 2.77 2.82 2.64 2.70 1.0M
2022-08-08 2.58 2.75 2.58 2.75 1.2M
2022-08-05 2.51 2.64 2.49 2.56 1.1M
2022-08-04 2.42 2.56 2.42 2.51 1.5M
2022-08-03 2.31 2.44 2.30 2.42 0.8M
2022-08-02 2.32 2.40 2.29 2.33 0.8M
2022-08-01 2.33 2.38 2.28 2.34 0.8M
2022-07-29 2.35 2.35 2.28 2.33 0.5M
2022-07-28 2.27 2.37 2.24 2.33 1.0M
2022-07-27 2.16 2.26 2.16 2.26 0.8M
2022-07-26 2.21 2.21 2.13 2.17 0.4M
2022-07-25 2.26 2.27 2.18 2.21 0.3M
2022-07-22 2.25 2.30 2.23 2.26 0.4M
2022-07-21 2.25 2.35 2.24 2.28 0.9M
2022-07-20 2.11 2.30 2.10 2.29 1.8M
2022-07-19 2.09 2.13 2.04 2.12 1.1M
2022-07-18 2.12 2.17 2.06 2.06 1.2M
2022-07-15 2.27 2.29 2.11 2.12 3.3M
2022-07-14 2.44 2.44 2.26 2.29 1.6M
2022-07-13 2.46 2.49 2.41 2.46 1.8M
2022-07-12 2.32 2.42 2.31 2.42 0.9M
2022-07-11 2.38 2.39 2.30 2.35 0.7M
2022-07-08 2.39 2.41 2.34 2.39 0.8M
2022-07-07 2.38 2.41 2.34 2.37 1.4M
2022-07-06 2.34 2.41 2.30 2.38 0.7M
2022-07-05 2.27 2.34 2.21 2.34 0.6M
2022-07-04 2.22 2.30 2.20 2.28 0.6M
2022-07-01 2.23 2.29 2.20 2.24 0.4M
2022-06-30 2.24 2.27 2.16 2.23 0.8M
2022-06-29 2.32 2.37 2.23 2.26 0.8M
2022-06-28 2.38 2.43 2.30 2.31 0.6M
2022-06-27 2.41 2.46 2.38 2.38 0.5M
2022-06-24 2.42 2.46 2.37 2.43 0.6M
2022-06-23 2.30 2.42 2.30 2.42 0.9M
2022-06-22 2.30 2.35 2.29 2.31 0.9M
2022-06-21 2.36 2.40 2.29 2.30 0.6M
2022-06-20 2.34 2.41 2.32 2.35 0.5M
2022-06-17 2.39 2.43 2.34 2.37 0.6M
2022-06-15 2.48 2.48 2.38 2.43 0.5M
2022-06-14 2.43 2.47 2.37 2.37 0.5M
2022-06-13 2.54 2.58 2.41 2.43 0.8M
2022-06-10 2.65 2.65 2.56 2.56 0.6M
2022-06-09 2.62 2.71 2.60 2.67 0.8M
2022-06-08 2.64 2.69 2.62 2.62 0.6M
2022-06-07 2.70 2.71 2.63 2.66 0.6M
2022-06-06 2.78 2.82 2.69 2.70 0.6M
2022-06-03 2.82 2.84 2.77 2.78 0.5M
2022-06-02 2.86 2.90 2.82 2.82 0.5M
2022-06-01 2.82 2.87 2.76 2.83 0.5M
2022-05-31 2.90 2.90 2.80 2.81 0.6M
2022-05-30 2.94 3.02 2.83 2.87 0.4M
2022-05-27 2.92 2.95 2.87 2.94 0.4M
2022-05-26 2.82 2.92 2.81 2.91 0.4M
2022-05-25 2.88 2.93 2.82 2.82 0.7M
2022-05-24 3.03 3.03 2.87 2.89 0.4M
2022-05-23 2.98 3.07 2.95 3.04 0.5M
2022-05-20 3.00 3.04 2.85 2.95 0.6M
2022-05-19 2.87 3.03 2.78 2.95 0.9M
2022-05-18 3.04 3.12 2.87 2.90 0.5M
2022-05-17 3.02 3.07 2.95 3.07 0.6M
2022-05-16 2.91 3.01 2.89 2.98 0.4M
2022-05-13 2.93 2.97 2.87 2.91 0.7M
2022-05-12 2.77 2.87 2.71 2.87 0.6M
2022-05-11 2.82 2.89 2.75 2.79 0.6M
2022-05-10 2.94 2.97 2.85 2.93 0.6M
2022-05-09 2.93 3.01 2.89 2.89 0.5M
2022-05-06 3.02 3.08 2.96 2.98 0.7M
2022-05-05 3.11 3.14 2.99 3.08 0.7M
2022-05-04 3.09 3.22 3.00 3.15 0.7M
2022-05-03 3.14 3.18 3.09 3.09 0.4M
2022-05-02 3.27 3.27 3.09 3.17 0.7M
2022-04-29 3.30 3.31 3.13 3.16 0.4M
2022-04-28 3.24 3.28 3.19 3.22 0.3M
2022-04-27 3.33 3.33 3.23 3.23 0.4M
2022-04-26 3.33 3.40 3.24 3.27 0.4M
2022-04-25 3.27 3.36 3.19 3.36 0.5M
2022-04-22 3.49 3.49 3.26 3.26 0.4M
2022-04-20 3.42 3.48 3.40 3.46 0.3M
2022-04-19 3.39 3.44 3.30 3.44 0.3M
2022-04-18 3.45 3.45 3.35 3.40 0.3M
2022-04-14 3.53 3.56 3.40 3.45 0.5M
2022-04-13 3.43 3.56 3.35 3.54 0.8M
2022-04-12 3.53 3.61 3.37 3.41 0.9M
2022-04-11 3.63 3.66 3.46 3.50 0.7M
2022-04-08 3.73 3.78 3.65 3.65 0.5M
2022-04-07 3.69 3.78 3.64 3.77 0.6M
2022-04-06 3.78 3.78 3.56 3.69 1.1M
2022-04-05 3.84 3.92 3.78 3.82 0.8M
2022-04-04 3.74 3.90 3.70 3.87 1.1M
2022-04-01 3.56 3.73 3.56 3.72 1.0M
2022-03-31 3.64 3.64 3.52 3.55 0.8M
2022-03-30 3.61 3.65 3.54 3.62 0.8M
2022-03-29 3.53 3.64 3.51 3.63 1.3M
2022-03-28 3.54 3.54 3.42 3.50 0.6M
2022-03-25 3.51 3.53 3.46 3.51 0.9M
2022-03-24 3.34 3.48 3.32 3.46 1.0M
2022-03-23 3.35 3.44 3.33 3.36 0.9M
2022-03-22 3.27 3.35 3.24 3.34 0.7M
2022-03-21 3.21 3.29 3.20 3.23 1.3M
2022-03-18 2.92 3.25 2.90 3.21 1.8M
2022-03-17 2.98 2.98 2.85 2.92 0.7M
2022-03-16 2.87 2.97 2.83 2.94 1.1M
2022-03-15 2.82 2.90 2.78 2.87 0.7M
2022-03-14 2.89 2.90 2.82 2.83 0.9M
2022-03-11 3.06 3.12 2.85 2.86 1.1M
2022-03-10 3.14 3.16 2.98 3.06 1.0M
2022-03-09 3.03 3.17 3.02 3.16 1.1M
2022-03-08 2.93 3.07 2.84 2.99 2.1M
2022-03-07 3.14 3.14 2.91 2.91 1.1M
2022-03-04 3.18 3.20 3.06 3.14 1.6M
2022-03-03 3.22 3.29 3.18 3.18 1.0M
2022-03-02 3.20 3.23 3.12 3.18 0.5M
2022-02-25 3.31 3.33 3.18 3.18 1.2M
2022-02-24 3.33 3.38 3.17 3.30 1.4M
2022-02-23 3.46 3.52 3.39 3.39 0.8M
2022-02-22 3.45 3.53 3.39 3.43 1.1M
2022-02-21 3.58 3.58 3.37 3.44 1.2M
2022-02-18 3.58 3.64 3.58 3.58 1.0M
2022-02-17 3.73 3.76 3.54 3.58 1.5M
2022-02-16 3.68 3.80 3.65 3.73 0.9M
2022-02-15 3.54 3.69 3.53 3.69 1.0M
2022-02-14 3.57 3.59 3.50 3.51 1.4M
2022-02-11 3.66 3.78 3.53 3.53 1.6M
2022-02-10 3.74 3.77 3.61 3.64 1.0M
2022-02-09 3.74 3.82 3.68 3.70 1.1M
2022-02-08 3.76 3.83 3.68 3.74 0.7M
2022-02-07 3.75 3.80 3.69 3.73 0.8M
2022-02-04 4.14 4.18 3.84 3.90 1.2M
2022-02-03 4.10 4.20 4.03 4.12 1.2M
2022-02-02 4.22 4.26 4.00 4.09 1.4M
2022-02-01 4.08 4.22 4.08 4.17 1.1M
2022-01-31 3.96 4.10 3.88 4.08 1.6M
2022-01-28 4.10 4.11 3.93 3.96 1.0M
2022-01-27 4.03 4.18 4.03 4.11 0.9M
2022-01-26 3.94 4.08 3.94 4.01 1.3M
2022-01-25 3.77 3.95 3.76 3.91 1.2M
2022-01-24 3.84 3.87 3.71 3.79 1.2M
2022-01-21 3.86 3.92 3.81 3.84 1.7M
2022-01-20 3.69 3.91 3.69 3.87 1.8M
2022-01-19 3.68 3.78 3.68 3.74 0.9M
2022-01-18 3.70 3.73 3.62 3.62 1.1M
2022-01-17 3.72 3.77 3.70 3.70 0.5M
2022-01-14 3.87 3.89 3.69 3.72 0.8M
2022-01-13 3.90 3.92 3.79 3.84 0.7M
2022-01-12 3.71 3.94 3.71 3.92 1.2M
2022-01-11 3.67 3.73 3.59 3.71 1.5M
2022-01-10 3.81 3.81 3.63 3.65 1.0M
2022-01-07 3.77 3.89 3.69 3.82 0.7M
2022-01-06 3.79 3.86 3.70 3.79 1.2M
2022-01-05 4.00 4.05 3.78 3.78 1.4M
2022-01-04 4.23 4.25 3.98 4.02 1.2M
2022-01-03 4.44 4.46 4.17 4.19 0.7M