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
2022-12-29 66.34 66.34 65.75 66.32 0.0M
2022-12-28 64.97 66.34 64.88 66.34 0.0M
2022-12-27 64.81 65.01 64.13 64.97 0.0M
2022-12-26 63.74 65.14 63.74 64.83 0.0M
2022-12-23 62.49 63.94 62.29 63.73 0.0M
2022-12-22 61.45 63.35 61.45 62.49 0.0M
2022-12-21 61.67 62.14 61.03 61.45 0.0M
2022-12-20 61.41 62.18 61.22 61.67 0.0M
2022-12-19 62.21 62.28 60.94 61.21 0.0M
2022-12-16 63.06 63.25 61.92 62.25 0.0M
2022-12-15 63.39 64.34 63.24 63.25 0.0M
2022-12-14 64.95 65.47 63.24 63.39 0.0M
2022-12-13 65.11 65.59 64.50 64.95 0.0M
2022-12-12 65.09 65.60 64.92 65.11 0.0M
2022-12-09 64.58 65.23 64.58 65.09 0.0M
2022-12-08 65.08 65.09 64.58 64.92 0.0M
2022-12-07 64.86 64.86 64.58 64.66 0.0M
2022-12-06 67.37 67.37 67.02 67.17 0.0M
2022-12-05 68.75 68.75 67.00 67.37 0.0M
2022-12-02 65.93 68.83 64.84 68.83 0.1M
2022-12-01 67.64 67.76 65.32 65.91 0.0M
2022-11-30 66.63 67.83 66.54 67.64 0.0M
2022-11-29 66.48 67.07 66.10 66.63 0.0M
2022-11-28 67.37 67.52 66.34 66.48 0.0M
2022-11-25 68.19 68.19 67.33 67.37 0.0M
2022-11-24 68.31 68.94 67.45 67.69 0.0M
2022-11-23 68.67 69.29 67.59 68.31 0.0M
2022-11-22 69.27 69.27 68.16 68.67 0.0M
2022-11-21 69.14 69.45 67.48 68.02 0.0M
2022-11-18 69.04 69.83 69.03 69.14 0.0M
2022-11-17 70.96 70.96 68.65 69.15 0.0M
2022-11-16 71.35 71.54 69.92 70.98 0.0M
2022-11-14 71.38 71.61 70.84 71.35 0.0M
2022-11-11 70.86 71.63 70.48 71.61 0.0M
2022-11-10 71.98 72.75 70.38 70.86 0.1M
2022-11-09 72.46 72.52 71.72 71.99 0.0M
2022-11-08 72.26 72.55 71.84 72.46 0.0M
2022-11-07 72.40 72.64 72.08 72.30 0.0M
2022-11-04 71.41 72.61 71.40 72.40 0.0M
2022-11-03 72.14 72.52 71.99 72.36 0.1M
2022-11-01 72.77 72.83 71.99 72.43 0.0M
2022-10-31 73.01 73.01 72.09 72.85 0.0M
2022-10-28 73.32 73.43 72.68 73.19 0.0M
2022-10-27 73.08 73.55 72.80 73.37 0.0M
2022-10-26 72.94 73.20 72.61 73.08 0.0M
2022-10-25 72.60 73.27 72.60 72.94 0.0M
2022-10-24 72.35 72.62 72.26 72.61 0.0M
2022-10-21 72.11 72.35 72.09 72.35 0.0M
2022-10-20 72.23 72.29 71.94 72.09 0.0M
2022-10-19 72.15 72.28 71.89 72.27 0.0M
2022-10-18 72.17 72.35 71.72 72.15 0.0M
2022-10-17 72.08 72.19 71.32 72.14 0.0M
2022-10-14 72.12 72.38 71.88 72.08 0.0M
2022-10-13 72.08 72.38 71.85 72.34 0.0M
2022-10-11 72.25 72.33 72.08 72.08 0.0M
2022-10-10 71.84 72.62 71.62 72.25 0.0M
2022-10-07 71.66 71.92 71.35 71.66 0.0M
2022-10-06 71.67 71.94 71.29 71.62 0.0M
2022-10-05 71.53 71.75 70.96 71.59 0.0M
2022-10-04 69.27 72.08 68.92 71.94 0.2M
2022-10-03 69.85 70.37 68.63 69.27 0.0M
2022-09-30 70.78 71.08 69.82 70.60 0.0M
2022-09-29 71.05 71.08 70.60 70.70 0.0M
2022-09-28 70.95 71.08 70.65 71.05 0.0M
2022-09-27 70.89 71.29 70.78 70.92 0.0M
2022-09-26 71.17 71.17 70.75 70.89 0.0M
2022-09-23 71.14 71.25 70.84 71.17 0.0M
2022-09-22 71.25 71.32 70.66 71.08 0.0M
2022-09-21 71.50 71.59 70.87 71.02 0.0M
2022-09-20 71.32 71.61 71.10 71.47 0.0M
2022-09-19 71.34 71.61 70.71 71.06 0.0M
2022-09-16 71.20 71.40 70.81 71.34 0.0M
2022-09-15 71.11 71.32 71.06 71.20 0.0M
2022-09-14 71.40 71.43 70.87 71.01 0.0M
2022-09-13 71.17 71.32 70.63 71.32 0.0M
2022-09-12 71.26 71.51 70.96 71.02 0.0M
2022-09-09 71.74 71.77 71.16 71.25 0.0M
2022-09-08 71.31 71.76 71.28 71.74 0.0M
2022-09-06 71.65 71.78 70.63 71.31 0.0M
2022-09-05 71.24 71.98 70.95 71.65 0.0M
2022-09-02 71.90 72.08 71.30 71.78 0.0M
2022-09-01 72.93 72.93 70.73 71.90 0.0M
2022-08-31 72.35 73.04 72.35 72.93 0.0M
2022-08-30 71.78 72.54 71.77 72.35 0.0M
2022-08-29 72.26 73.05 71.48 71.65 0.0M
2022-08-26 71.81 72.35 71.81 72.26 0.0M
2022-08-25 71.61 71.81 71.38 71.79 0.0M
2022-08-24 71.42 71.64 71.36 71.37 0.0M
2022-08-23 71.43 71.72 71.28 71.39 0.0M
2022-08-22 71.42 71.51 71.29 71.43 0.0M
2022-08-19 71.39 71.51 71.29 71.42 0.0M
2022-08-18 71.44 71.67 71.33 71.39 0.0M
2022-08-17 71.40 71.72 71.33 71.38 0.0M
2022-08-16 71.72 72.09 71.36 71.39 0.0M
2022-08-15 71.46 72.18 71.24 71.72 0.0M
2022-08-12 71.39 71.58 70.64 71.47 0.0M
2022-08-11 70.87 71.47 70.64 71.39 0.0M
2022-08-10 71.39 71.39 70.66 70.84 0.0M
2022-08-09 71.65 71.80 71.36 71.49 0.0M
2022-08-08 72.14 72.15 71.51 71.65 0.0M
2022-08-05 72.31 72.45 71.94 72.20 0.0M
2022-08-04 74.43 74.51 73.75 73.75 0.0M
2022-08-03 74.27 74.49 74.25 74.43 0.0M
2022-08-02 74.51 74.52 74.13 74.27 0.0M
2022-08-01 75.34 75.66 74.29 74.37 0.0M
2022-07-29 75.08 75.43 74.46 75.03 0.0M
2022-07-28 75.09 75.43 74.76 75.06 0.0M
2022-07-27 75.56 75.78 75.05 75.43 0.0M
2022-07-26 75.75 75.77 75.06 75.56 0.0M
2022-07-25 75.66 76.03 75.45 75.53 0.0M
2022-07-22 75.36 75.73 75.07 75.73 0.0M
2022-07-21 75.09 75.42 74.90 75.36 0.0M
2022-07-20 74.76 75.06 74.74 74.90 0.0M
2022-07-19 74.79 75.06 74.64 75.06 0.0M
2022-07-18 74.77 75.06 73.54 74.85 0.0M
2022-07-15 74.08 74.90 74.06 74.74 0.0M
2022-07-14 74.16 74.88 73.80 74.06 0.0M
2022-07-13 74.89 74.90 73.55 74.16 0.0M
2022-07-12 74.84 75.06 74.62 74.72 0.0M
2022-07-11 75.21 75.43 74.67 74.83 0.0M
2022-07-08 75.66 75.66 74.68 75.08 0.0M
2022-07-07 75.81 76.31 75.21 75.64 0.0M
2022-07-06 75.78 76.19 75.51 75.81 0.0M
2022-07-05 76.08 76.51 75.74 75.78 0.0M
2022-07-04 75.87 76.57 75.78 76.01 0.0M
2022-07-01 76.76 76.76 74.30 75.84 0.0M
2022-06-30 76.27 76.63 75.71 76.27 0.0M
2022-06-29 76.20 76.72 75.98 76.27 0.0M
2022-06-28 75.95 76.27 75.60 76.21 0.0M
2022-06-27 75.68 76.12 75.61 75.92 0.0M
2022-06-24 75.67 76.01 75.59 75.61 0.0M
2022-06-23 76.23 76.34 75.38 75.59 0.0M
2022-06-22 76.08 76.34 76.00 76.23 0.0M
2022-06-21 75.67 76.31 75.67 76.21 0.0M
2022-06-20 75.71 75.78 75.44 75.70 0.0M
2022-06-17 75.82 76.17 74.98 75.72 0.0M
2022-06-15 75.94 76.34 75.48 75.82 0.0M
2022-06-14 76.04 76.46 75.47 75.94 0.0M
2022-06-13 77.01 77.01 74.85 76.46 0.0M
2022-06-10 77.09 77.09 76.34 76.49 0.0M
2022-06-09 77.06 77.23 76.34 76.81 0.0M
2022-06-08 77.09 77.23 75.97 77.09 0.0M
2022-06-07 76.68 77.45 76.16 77.09 0.0M
2022-06-06 76.12 76.96 76.01 76.46 0.0M
2022-06-03 76.11 76.49 76.02 76.12 0.0M
2022-06-02 77.19 77.19 76.62 76.93 0.0M
2022-06-01 77.12 77.53 76.46 77.20 0.0M
2022-05-31 76.61 77.30 76.33 77.30 0.0M
2022-05-30 76.53 76.89 76.34 76.77 0.0M
2022-05-27 76.51 76.53 75.89 76.53 0.0M
2022-05-26 76.23 76.48 75.66 76.48 0.0M
2022-05-25 76.19 76.51 75.91 76.28 0.0M
2022-05-24 76.25 76.49 75.71 76.19 0.0M
2022-05-23 75.49 76.59 75.42 76.53 0.0M
2022-05-20 75.38 76.68 75.33 76.15 0.0M
2022-05-19 75.03 75.45 74.45 75.40 0.0M
2022-05-18 74.65 75.40 74.44 74.66 0.0M
2022-05-17 74.59 74.66 73.80 74.33 0.0M
2022-05-16 73.99 74.65 73.77 74.59 0.0M
2022-05-13 73.65 73.99 73.59 73.77 0.0M
2022-05-12 73.55 74.14 73.40 73.68 0.0M
2022-05-11 74.29 74.60 73.54 73.91 0.0M
2022-05-10 76.50 76.62 75.32 75.93 0.0M
2022-05-09 76.73 77.17 76.17 76.50 0.0M
2022-05-06 77.08 77.25 76.66 76.79 0.0M
2022-05-05 77.46 77.50 76.53 77.08 0.0M
2022-05-04 77.53 77.86 76.96 76.96 0.0M
2022-05-03 77.77 78.15 77.31 77.53 0.0M
2022-05-02 78.99 78.99 77.27 77.75 0.0M
2022-04-29 78.65 78.81 78.39 78.69 0.0M
2022-04-28 78.12 78.87 77.93 78.82 0.0M
2022-04-27 78.49 78.87 77.81 78.11 0.0M
2022-04-26 78.21 78.94 78.21 78.42 0.0M
2022-04-25 78.19 78.21 77.89 78.21 0.0M
2022-04-22 77.84 78.30 77.74 78.19 0.0M
2022-04-20 78.01 78.30 77.51 77.90 0.0M
2022-04-19 77.66 78.15 77.65 78.02 0.0M
2022-04-18 78.04 78.24 77.44 77.47 0.0M
2022-04-14 78.01 78.34 77.88 78.04 0.0M
2022-04-13 78.21 78.32 77.84 77.88 0.0M
2022-04-12 78.30 78.56 78.03 78.21 0.0M
2022-04-11 78.73 79.29 78.11 78.30 0.0M
2022-04-08 78.67 79.25 78.67 79.21 0.0M
2022-04-07 78.67 78.91 78.53 78.64 0.0M
2022-04-06 79.13 79.32 78.34 78.67 0.0M
2022-04-05 78.66 79.34 78.61 79.12 0.0M
2022-04-04 79.45 79.45 78.19 78.58 0.0M
2022-04-01 80.08 80.60 79.40 79.44 0.0M
2022-03-31 79.98 80.29 79.87 80.08 0.0M
2022-03-30 79.50 80.17 79.50 79.98 0.0M
2022-03-29 79.93 79.93 79.05 79.33 0.0M
2022-03-28 79.77 79.90 78.44 79.85 0.0M
2022-03-25 79.82 80.04 78.82 79.56 0.0M
2022-03-24 79.94 80.23 79.38 79.71 0.0M
2022-03-23 79.87 80.27 79.34 79.94 0.0M
2022-03-22 78.58 79.70 78.58 79.34 0.0M
2022-03-21 77.84 78.58 77.78 78.43 0.0M
2022-03-18 77.84 78.37 77.84 77.84 0.0M
2022-03-17 77.80 78.05 77.67 77.84 0.0M
2022-03-16 77.55 77.99 77.55 77.80 0.0M
2022-03-15 77.14 77.99 76.94 77.42 0.0M
2022-03-14 77.76 78.05 76.95 76.96 0.0M
2022-03-11 77.84 78.43 77.40 77.73 0.0M
2022-03-10 78.29 78.61 77.77 77.83 0.0M
2022-03-09 78.11 78.80 77.72 78.29 0.0M
2022-03-08 106.00 106.00 104.30 104.56 0.0M
2022-03-07 106.00 106.08 105.56 105.64 0.0M
2022-03-04 105.20 105.97 104.30 105.93 0.0M
2022-03-03 105.36 105.97 103.81 105.20 0.0M
2022-03-02 106.46 106.85 105.00 105.41 0.0M
2022-02-25 107.79 108.50 105.90 107.76 0.0M
2022-02-24 107.05 107.71 106.00 107.10 0.0M
2022-02-23 107.61 108.25 107.10 107.40 0.0M
2022-02-22 108.26 108.95 107.16 107.57 0.0M
2022-02-21 108.90 109.30 107.22 107.61 0.0M
2022-02-18 108.32 109.11 107.90 108.90 0.0M
2022-02-17 108.83 109.47 107.25 108.72 0.0M
2022-02-16 108.00 108.99 108.00 108.81 0.0M
2022-02-15 107.89 108.50 107.34 108.00 0.0M
2022-02-14 107.21 108.74 107.21 107.89 0.0M
2022-02-11 107.95 109.28 107.00 107.21 0.0M
2022-02-10 107.54 109.00 107.54 107.95 0.0M
2022-02-09 108.00 108.88 107.36 107.54 0.0M
2022-02-08 109.00 109.49 106.30 108.00 0.0M
2022-02-07 108.84 109.31 108.52 109.00 0.0M
2022-02-04 108.44 109.49 108.23 108.84 0.0M
2022-02-03 107.90 108.48 107.90 108.23 0.0M
2022-02-02 108.05 108.89 107.36 107.89 0.0M
2022-02-01 109.38 109.42 107.90 108.05 0.0M
2022-01-31 111.20 111.39 109.51 110.62 0.0M
2022-01-28 111.62 111.70 111.16 111.42 0.0M
2022-01-27 111.20 111.69 110.98 111.62 0.0M
2022-01-26 111.00 111.36 110.31 111.20 0.0M
2022-01-25 110.99 111.45 110.84 111.00 0.0M
2022-01-24 110.49 111.00 110.49 111.00 0.0M
2022-01-21 110.32 110.95 110.25 110.94 0.0M
2022-01-20 109.59 110.35 109.16 110.32 0.0M
2022-01-19 109.75 109.97 109.10 109.59 0.0M
2022-01-18 109.89 109.97 108.77 109.62 0.0M
2022-01-17 109.64 109.93 109.00 109.89 0.0M
2022-01-14 108.64 109.64 108.64 109.56 0.0M
2022-01-13 108.30 108.85 108.12 108.50 0.0M
2022-01-12 107.76 108.45 107.54 108.12 0.0M
2022-01-11 106.80 107.85 106.80 107.85 0.0M
2022-01-10 106.72 107.09 106.30 106.80 0.0M
2022-01-07 106.68 107.45 106.50 106.69 0.0M
2022-01-06 106.90 107.00 106.50 106.68 0.0M
2022-01-05 107.35 107.35 106.52 106.95 0.0M
2022-01-04 107.50 107.90 106.71 107.30 0.0M
2022-01-03 108.49 108.49 107.10 107.52 0.0M