FII Habitat II

HABT11
🏛️ brazil →
77.60
Last Update: 2025-09-26
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
2021-12-30 109.50 110.48 109.50 110.34 0.0M
2021-12-29 108.50 110.65 108.50 110.58 0.0M
2021-12-28 107.01 108.64 107.01 108.46 0.0M
2021-12-27 107.64 108.64 106.76 106.80 0.1M
2021-12-23 106.98 107.79 106.00 107.64 0.0M
2021-12-22 107.37 107.83 106.32 106.97 0.0M
2021-12-21 106.84 107.39 106.50 107.14 0.0M
2021-12-20 105.99 106.96 105.50 106.84 0.0M
2021-12-17 105.25 105.79 104.80 105.60 0.0M
2021-12-16 104.30 105.49 104.30 105.28 0.0M
2021-12-15 105.21 106.00 103.90 104.36 0.0M
2021-12-14 105.67 106.47 105.00 105.10 0.0M
2021-12-13 105.95 106.29 105.10 105.67 0.0M
2021-12-10 105.50 106.43 104.95 105.94 0.0M
2021-12-09 105.31 105.70 104.85 105.27 0.0M
2021-12-08 105.17 105.87 104.75 105.28 0.0M
2021-12-07 104.90 105.85 104.73 105.17 0.0M
2021-12-06 105.35 105.80 104.25 104.90 0.0M
2021-12-03 105.48 105.48 103.35 105.20 0.0M
2021-12-02 106.21 106.50 104.90 105.23 0.1M
2021-12-01 109.58 109.59 106.85 107.00 0.0M
2021-11-30 110.99 112.84 109.73 111.13 0.0M
2021-11-29 111.53 112.80 108.34 110.87 0.0M
2021-11-26 113.09 113.09 111.33 111.73 0.0M
2021-11-25 112.55 113.50 112.48 113.09 0.0M
2021-11-24 112.70 113.89 112.51 112.61 0.0M
2021-11-23 112.75 113.89 112.75 112.84 0.0M
2021-11-22 113.49 113.94 112.50 112.71 0.0M
2021-11-19 112.50 113.61 112.11 113.03 0.0M
2021-11-18 113.00 114.00 112.50 112.50 0.0M
2021-11-17 114.00 114.49 112.62 113.00 0.0M
2021-11-16 114.03 115.28 111.78 113.80 0.0M
2021-11-12 112.60 115.00 112.60 114.03 0.0M
2021-11-11 112.26 112.95 112.00 112.59 0.0M
2021-11-10 112.12 114.94 111.63 112.00 0.0M
2021-11-09 113.68 114.15 112.18 112.18 0.0M
2021-11-08 114.50 115.00 113.50 113.50 0.0M
2021-11-05 114.25 114.69 113.83 114.32 0.0M
2021-11-04 114.51 114.98 113.41 114.25 0.0M
2021-11-03 114.70 115.10 113.55 114.49 0.0M
2021-11-01 115.50 115.95 113.30 114.70 0.0M
2021-10-29 116.55 118.79 116.55 117.57 0.0M
2021-10-28 114.68 117.00 114.68 116.21 0.0M
2021-10-27 113.21 115.20 113.05 114.68 0.0M
2021-10-26 112.47 113.40 112.01 113.00 0.0M
2021-10-25 112.57 113.09 112.00 112.00 0.0M
2021-10-22 112.40 112.80 111.77 112.47 0.0M
2021-10-21 113.35 113.50 111.96 112.00 0.0M
2021-10-20 113.35 113.84 112.94 113.35 0.0M
2021-10-19 112.60 113.98 112.30 113.30 0.1M
2021-10-18 113.30 115.36 108.00 112.60 0.1M
2021-10-15 114.01 115.38 113.20 113.96 0.1M
2021-10-14 112.75 116.58 112.30 114.01 0.0M
2021-10-13 111.25 113.90 111.25 112.30 0.0M
2021-10-11 110.10 111.50 110.00 111.10 0.0M
2021-10-08 110.05 110.49 109.65 109.90 0.0M
2021-10-07 110.06 110.88 110.00 110.05 0.0M
2021-10-06 110.41 110.99 110.00 110.02 0.0M
2021-10-05 111.05 111.54 110.01 110.01 0.0M
2021-10-04 111.95 112.00 111.00 111.00 0.0M
2021-10-01 112.28 112.28 110.00 111.38 0.0M
2021-09-30 112.67 114.00 112.25 113.97 0.1M
2021-09-29 111.00 113.00 110.38 112.20 0.0M
2021-09-28 110.03 112.40 109.39 110.51 0.1M
2021-09-27 114.00 114.00 109.35 110.05 0.1M
2021-09-24 122.41 122.50 116.50 117.50 0.1M
2021-09-23 123.19 123.50 121.24 121.80 0.1M
2021-09-22 123.15 124.00 122.81 124.00 0.0M
2021-09-21 122.50 123.50 122.05 123.09 0.0M
2021-09-20 122.75 123.72 122.00 122.05 0.0M
2021-09-17 124.23 124.23 122.51 122.75 0.0M
2021-09-16 123.59 124.73 123.40 124.30 0.0M
2021-09-15 123.40 124.99 123.30 123.30 0.1M
2021-09-14 123.22 123.46 122.30 123.40 0.0M
2021-09-13 123.01 125.00 122.00 122.99 0.0M
2021-09-10 122.85 123.92 122.77 122.96 0.0M
2021-09-09 122.77 122.90 121.60 122.75 0.0M
2021-09-08 123.50 123.69 121.02 122.82 0.0M
2021-09-06 123.00 123.73 122.01 123.44 0.0M
2021-09-03 122.41 123.78 122.41 123.74 0.0M
2021-09-02 122.46 124.42 122.11 123.00 0.0M
2021-09-01 122.07 122.95 122.00 122.46 0.0M
2021-08-31 124.90 125.00 122.27 124.60 0.0M
2021-08-30 124.97 125.53 124.02 124.90 0.0M
2021-08-27 125.55 126.16 122.90 124.97 0.0M
2021-08-26 125.85 125.85 125.01 125.35 0.0M
2021-08-25 124.79 125.99 121.17 124.86 0.0M
2021-08-24 123.00 125.00 122.01 124.65 0.0M
2021-08-23 120.50 124.47 120.00 123.90 0.0M
2021-08-20 119.50 121.13 116.79 120.30 0.0M
2021-08-19 118.99 120.30 118.00 119.03 0.0M
2021-08-18 118.24 119.21 115.81 118.65 0.0M
2021-08-17 119.00 121.50 117.11 118.50 0.0M
2021-08-16 118.00 121.70 118.00 119.47 0.0M
2021-08-13 116.50 118.90 116.37 118.00 0.0M
2021-08-12 117.60 117.99 114.01 115.60 0.1M
2021-08-11 119.44 119.70 117.55 117.99 0.0M
2021-08-10 121.29 121.29 118.95 119.72 0.0M
2021-08-09 122.00 122.00 120.11 121.20 0.0M
2021-08-06 123.01 123.72 120.91 122.40 0.0M
2021-08-05 125.50 125.56 123.70 123.85 0.0M
2021-08-04 124.99 126.30 124.10 125.50 0.0M
2021-08-03 126.49 127.33 124.63 124.80 0.0M
2021-08-02 128.90 128.90 126.00 126.49 0.0M
2021-07-30 130.59 130.80 129.99 130.80 0.0M
2021-07-29 129.90 130.81 129.51 130.35 0.0M
2021-07-28 129.20 130.14 129.20 129.90 0.0M
2021-07-27 128.00 129.20 128.00 129.20 0.0M
2021-07-26 127.75 130.50 127.54 127.90 0.0M
2021-07-23 127.45 127.90 127.20 127.53 0.0M
2021-07-22 126.20 127.49 126.20 127.27 0.0M
2021-07-21 126.95 127.19 126.01 126.04 0.0M
2021-07-20 126.40 128.00 126.01 126.52 0.0M
2021-07-19 127.00 127.50 125.76 126.00 0.0M
2021-07-16 125.52 127.00 125.52 126.75 0.0M
2021-07-15 125.00 125.52 124.93 125.52 0.0M
2021-07-14 124.33 125.00 124.33 124.93 0.0M
2021-07-13 123.80 124.26 123.80 124.23 0.0M
2021-07-12 123.35 124.10 123.35 123.89 0.0M
2021-07-08 122.99 123.46 122.90 123.35 0.0M
2021-07-07 122.85 123.00 122.60 122.99 0.0M
2021-07-06 122.99 122.99 122.20 122.60 0.0M
2021-07-05 123.08 123.15 122.03 122.80 0.0M
2021-07-02 123.00 123.10 121.35 122.60 0.0M
2021-07-01 123.70 123.70 121.29 122.48 0.0M
2021-06-30 123.15 124.87 123.15 124.60 0.0M
2021-06-29 120.70 123.50 119.78 123.15 0.0M
2021-06-28 122.12 123.66 116.00 121.05 0.1M
2021-06-25 125.90 126.14 119.20 124.00 0.1M
2021-06-24 126.00 126.00 125.75 125.94 0.0M
2021-06-23 125.55 126.00 125.55 125.95 0.0M
2021-06-22 125.60 125.90 125.45 125.55 0.0M
2021-06-21 125.49 125.55 125.40 125.45 0.0M
2021-06-18 125.38 125.49 125.35 125.48 0.0M
2021-06-17 125.45 125.45 125.10 125.36 0.0M
2021-06-16 124.95 125.28 124.70 125.20 0.0M
2021-06-15 125.20 125.45 124.95 124.97 0.0M
2021-06-14 125.49 125.49 124.70 125.00 0.0M
2021-06-11 124.91 125.49 124.57 125.49 0.0M
2021-06-10 123.07 125.00 122.95 125.00 0.0M
2021-06-09 123.30 123.30 122.01 123.07 0.0M
2021-06-08 123.26 123.30 122.90 122.94 0.0M
2021-06-07 124.68 124.68 122.48 123.00 0.0M
2021-06-04 125.00 126.00 124.01 124.68 0.0M
2021-06-02 124.80 125.25 124.00 124.66 0.0M
2021-06-01 125.68 125.68 124.20 124.70 0.0M
2021-05-31 127.98 127.98 125.81 126.35 0.0M
2021-05-28 128.00 129.50 125.72 125.86 0.0M
2021-05-27 125.65 129.97 124.40 126.36 0.0M
2021-05-26 124.44 126.00 124.40 125.65 0.0M
2021-05-25 123.60 124.45 123.59 124.42 0.0M
2021-05-24 123.50 124.10 123.01 123.60 0.0M
2021-05-21 123.09 124.95 123.09 123.83 0.0M
2021-05-20 122.85 123.36 122.50 123.09 0.0M
2021-05-19 121.91 123.34 121.78 122.00 0.0M
2021-05-18 121.97 122.15 121.56 121.91 0.0M
2021-05-17 122.00 122.16 120.00 121.98 0.0M
2021-05-14 121.15 122.30 120.73 122.16 0.0M
2021-05-13 121.81 122.40 121.10 121.20 0.0M
2021-05-12 121.50 122.47 121.00 122.30 0.0M
2021-05-11 121.73 122.20 120.70 121.75 0.0M
2021-05-10 121.54 122.61 121.11 121.73 0.0M
2021-05-07 121.28 121.80 121.11 121.53 0.0M
2021-05-06 121.20 121.28 120.91 121.07 0.0M
2021-05-05 120.98 121.41 120.49 121.07 0.0M
2021-05-04 120.97 120.97 119.80 120.49 0.0M
2021-05-03 120.12 121.93 118.80 120.41 0.0M
2021-04-30 120.68 121.00 120.20 120.20 0.0M
2021-04-29 121.15 122.70 121.15 122.57 0.0M
2021-04-28 121.00 121.49 120.90 121.14 0.0M
2021-04-27 120.38 120.98 120.00 120.78 0.0M
2021-04-26 120.25 120.35 120.03 120.20 0.0M
2021-04-23 119.45 120.31 119.40 120.01 0.0M
2021-04-22 119.46 119.90 119.10 119.40 0.0M
2021-04-20 118.51 119.70 118.00 119.47 0.0M
2021-04-19 119.69 120.00 119.00 119.65 0.0M
2021-04-16 118.98 119.87 118.70 119.69 0.0M
2021-04-15 118.15 119.22 118.00 118.84 0.0M
2021-04-14 117.93 118.20 117.92 118.15 0.0M
2021-04-13 117.60 118.46 117.60 117.93 0.0M
2021-04-12 118.40 118.50 117.95 118.00 0.0M
2021-04-09 118.76 118.76 117.01 117.36 0.0M
2021-04-08 118.70 119.06 114.90 118.30 0.0M
2021-04-07 118.77 118.77 118.44 118.60 0.0M
2021-04-06 118.60 119.28 118.50 118.77 0.0M
2021-04-05 119.00 119.00 118.00 118.64 0.0M
2021-04-01 119.35 119.35 118.01 118.61 0.0M
2021-03-31 120.68 120.85 120.00 120.40 0.0M
2021-03-30 120.98 121.00 120.50 120.88 0.0M
2021-03-29 119.99 121.77 119.51 120.65 0.0M
2021-03-26 119.40 120.38 119.39 119.99 0.0M
2021-03-25 119.50 119.50 118.90 119.45 0.0M
2021-03-24 118.30 119.38 118.04 119.07 0.0M
2021-03-23 118.30 118.68 117.62 118.20 0.0M
2021-03-22 118.30 119.00 118.21 118.30 0.0M
2021-03-19 117.95 118.50 117.95 118.41 0.0M
2021-03-18 119.13 119.13 118.00 118.43 0.0M
2021-03-17 119.25 119.69 116.50 119.19 0.0M
2021-03-16 118.60 119.24 118.51 119.15 0.0M
2021-03-15 118.58 119.46 118.01 118.60 0.0M
2021-03-12 118.70 118.70 117.61 118.58 0.0M
2021-03-11 118.15 119.00 118.10 118.70 0.0M
2021-03-10 118.99 119.00 117.87 118.15 0.0M
2021-03-09 119.20 119.83 118.73 118.99 0.0M
2021-03-08 119.55 119.80 118.50 119.20 0.0M
2021-03-05 119.15 119.72 118.60 119.50 0.0M
2021-03-04 119.40 119.90 118.98 119.28 0.0M
2021-03-03 120.60 121.45 118.90 119.40 0.0M
2021-03-02 121.12 121.43 118.50 120.60 0.0M
2021-03-01 122.30 122.30 119.99 120.60 0.0M
2021-02-26 123.55 123.90 121.76 123.25 0.0M
2021-02-25 123.00 124.50 122.00 123.00 0.0M
2021-02-24 123.50 124.00 122.75 123.00 0.0M
2021-02-23 122.10 123.50 122.05 123.06 0.0M
2021-02-22 122.16 122.16 120.85 121.96 0.0M
2021-02-19 122.89 122.89 121.12 122.16 0.0M
2021-02-18 122.49 122.98 121.50 122.80 0.0M
2021-02-17 122.18 122.91 122.18 122.49 0.0M
2021-02-12 122.51 123.48 122.50 123.00 0.0M
2021-02-11 123.00 123.45 122.16 122.50 0.0M
2021-02-10 123.39 123.80 122.99 123.00 0.0M
2021-02-09 124.00 124.25 122.80 122.98 0.0M
2021-02-08 124.00 124.36 123.06 124.00 0.0M
2021-02-05 123.41 124.00 122.15 123.84 0.0M
2021-02-04 123.40 123.54 122.03 123.41 0.0M
2021-02-03 122.84 123.49 122.84 123.05 0.0M
2021-02-02 122.50 123.49 122.46 122.99 0.0M
2021-02-01 123.50 123.50 120.40 122.85 0.0M
2021-01-29 124.00 125.88 123.93 125.50 0.0M
2021-01-28 122.26 124.00 122.26 124.00 0.0M
2021-01-27 122.48 123.96 122.22 122.40 0.0M
2021-01-26 121.84 122.50 121.00 122.40 0.0M
2021-01-22 120.87 122.00 120.61 121.85 0.0M
2021-01-21 119.88 121.32 119.62 120.83 0.0M
2021-01-20 119.39 119.75 119.10 119.43 0.0M
2021-01-19 119.00 119.50 118.00 119.50 0.0M
2021-01-18 118.50 119.25 118.39 119.00 0.0M
2021-01-15 119.20 119.20 118.03 118.50 0.0M
2021-01-14 119.11 119.20 118.64 119.20 0.0M
2021-01-13 118.87 119.15 118.10 118.74 0.0M
2021-01-12 119.21 119.89 117.01 118.87 0.0M
2021-01-11 119.37 119.90 119.00 119.90 0.0M
2021-01-08 119.48 119.49 118.52 119.37 0.0M
2021-01-07 118.74 119.48 118.50 119.48 0.0M
2021-01-06 118.19 118.70 117.80 118.40 0.0M
2021-01-05 118.95 118.95 116.57 118.19 0.0M
2021-01-04 119.50 119.50 116.74 118.97 0.0M