B3 · HBOR3 · stock
Helbor Empreendimentos S.A. (HBOR3) stock price history
Every B3 trading session of Helbor Empreendimentos S.A. from Oct 29, 2007 to Nov 12, 2026: 4,636 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HBOR3 adjusted close, 2007 to 2026
- R$31.55
- All time high, 2013
- R$3.88
- 52 week high, R$1.10 low
- 4,636
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
HBOR3 key facts
- Helbor Empreendimentos S.A. (HBOR3) closed at R$1.22 on Nov 12, 2026 on B3.
- HBOR3's all time high close is R$31.55, set on May 28, 2013; its all time low close is R$1.17 on Nov 9, 2026.
- HBOR3's 52 week range is R$1.10 to R$3.88.
- HBOR3 returned -61.9% over the year to Nov 12, 2026 and -73.2% over five years.
- Over ten years HBOR3 returned -79%, -14.4% a year compounded.
- HBOR3's deepest drawdown was -96.3% from May 28, 2013 to Nov 9, 2026.
- DataCedar holds 4,636 daily sessions of HBOR3 history from Oct 29, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HBOR3 price chart, 2007 to 2026
HBOR3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -55.0% |
| 3 months | -34.8% |
| 6 months | -47.0% |
| Year to date | -50.8% |
| 1 year | -61.9% |
| 3 years | -52.9% |
| 5 years | -73.2% |
| 10 years | -78.9% |
| Since Oct 29, 2007 | -83.3% |
| Compound annual growth, 19.0 years | -9.0% |
HBOR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$31.55 on May 28, 2013
- All time low close
- R$1.17 on Nov 9, 2026
- 52 week high
- R$3.88 on Nov 12, 2025
- 52 week low
- R$1.10 on Nov 9, 2026
- Deepest drawdown
- -96.3% from May 28, 2013 to Nov 9, 2026, not yet recovered
- Best single session
- +31.4% on Mar 26, 2020
- Worst single session
- -48.7% on Oct 30, 2026
- Volatility, 1 year annualised
- 99.8%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2009, +354%
- Worst calendar year
- 2008, -76%
HBOR3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 29, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$2.50 | R$3.41 | R$1.10 | R$1.22 | -50.8% | 247.6M | 212 |
| 2025 | R$1.31 | R$4.25 | R$1.23 | R$2.48 | +90.5% | 358.6M | 250 |
| 2024 | R$3.22 | R$3.22 | R$1.25 | R$1.30 | -59.6% | 148.1M | 251 |
| 2023 | R$1.76 | R$4.06 | R$1.64 | R$3.22 | +80.1% | 210.9M | 247 |
| 2022 | R$3.89 | R$3.90 | R$1.67 | R$1.79 | -54.0% | 214.3M | 249 |
| 2021 | R$10.10 | R$10.17 | R$3.40 | R$3.89 | -61.5% | 419.6M | 247 |
| 2020 | R$18.99 | R$20.85 | R$4.17 | R$10.10 | -46.2% | 692.9M | 248 |
| 2019 | R$6.23 | R$19.24 | R$4.67 | R$18.79 | +201.3% | 146.8M | 248 |
| 2018 | R$8.13 | R$9.21 | R$3.67 | R$6.23 | -23.0% | 84.6M | 246 |
| 2017 | R$6.14 | R$14.57 | R$5.98 | R$8.09 | +32.7% | 83.8M | 254 |
| 2016 | R$5.78 | R$11.54 | R$5.16 | R$6.10 | +5.5% | 32.5M | 249 |
| 2015 | R$15.74 | R$15.84 | R$5.63 | R$5.78 | -63.0% | 33.3M | 235 |
| 2014 | R$24.10 | R$25.98 | R$14.95 | R$15.64 | -34.9% | 23.9M | 248 |
| 2013 | R$28.36 | R$32.02 | R$23.24 | R$24.01 | -15.0% | 20.2M | 242 |
| 2012 | R$14.76 | R$29.24 | R$14.65 | R$28.25 | +89.4% | 20.6M | 242 |
| 2011 | R$14.25 | R$16.71 | R$12.00 | R$14.91 | +2.6% | 13.5M | 234 |
| 2010 | R$8.42 | R$14.89 | R$7.20 | R$14.54 | +73.8% | 11.2M | 244 |
| 2009 | R$1.80 | R$8.48 | R$1.60 | R$8.36 | +353.8% | 12.9M | 232 |
| 2008 | R$7.43 | R$8.55 | R$1.66 | R$1.84 | -75.8% | 19.7M | 220 |
| 2007 | R$7.30 | R$8.01 | R$6.70 | R$7.62 | n/a | 7.5M | 38 |
HBOR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$1.22 | -12.9% |
| October 2026 | R$1.40 | -35.5% |
| September 2026 | R$2.17 | +0.5% |
| August 2026 | R$2.16 | +15.5% |
| July 2026 | R$1.87 | -16.1% |
| June 2026 | R$2.23 | -12.2% |
| May 2026 | R$2.54 | +8.1% |
| April 2026 | R$2.35 | -1.2% |
| March 2026 | R$2.38 | -21.7% |
| February 2026 | R$3.04 | +10.5% |
| January 2026 | R$2.75 | +10.9% |
| December 2025 | R$2.48 | -14.4% |
About the HBOR3 data
Daily bars. 4,636 sessions from Oct 29, 2007 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AHBOR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HAGA4 HAGA S/A Indústria e Comércio
- HALI34 Halliburton Company
- HAPV3 Hapvida Participações e Investimentos S.A.
- HBCR11 Fundo De Investimento Imobiliario Hbc Renda Urbana
- HBRE3 HBR Realty Empreendimentos Imobiliários S.A.
- HBSA3 Hidrovias do Brasil S.A.
- HCRI11 Fundo de Investimento Imobiliário - FII Hospital da Criança
- HCST11 Hectare Student Housing I - Fundo De Investimento Em Participacoes Multiestrategia
Common questions
HBOR3 share price history
