FII Habitat II

HABT11
🏛️ brazil →
78.18
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
2023-12-28 78.05 79.90 77.77 78.18 0.0M
2023-12-27 76.62 78.58 76.46 78.18 0.0M
2023-12-26 76.63 76.97 76.36 76.62 0.0M
2023-12-22 74.57 76.89 74.23 76.61 0.0M
2023-12-21 74.20 74.93 74.20 74.57 0.0M
2023-12-20 73.84 74.70 73.58 74.05 0.0M
2023-12-19 73.74 74.24 73.57 73.84 0.0M
2023-12-18 73.73 73.80 73.37 73.74 0.0M
2023-12-15 73.02 73.55 72.93 73.50 0.0M
2023-12-14 73.30 73.30 72.46 72.93 0.0M
2023-12-13 73.16 73.80 72.77 73.32 0.0M
2023-12-12 73.71 73.88 73.06 73.15 0.0M
2023-12-11 73.25 73.93 73.25 73.71 0.0M
2023-12-08 73.16 73.68 73.02 73.24 0.0M
2023-12-07 73.95 74.19 72.78 73.16 0.0M
2023-12-06 73.18 74.69 72.97 73.95 0.0M
2023-12-05 73.32 73.44 72.95 73.19 0.0M
2023-12-04 73.83 74.48 73.02 73.37 0.0M
2023-12-01 74.60 74.71 73.24 73.83 0.0M
2023-11-30 74.14 74.83 73.82 74.83 0.0M
2023-11-29 74.20 74.50 73.49 74.14 0.0M
2023-11-28 74.23 74.54 73.94 74.17 0.0M
2023-11-27 74.81 74.87 73.92 74.24 0.0M
2023-11-24 74.50 74.87 74.41 74.81 0.0M
2023-11-23 74.44 74.74 74.43 74.50 0.0M
2023-11-22 74.59 75.38 74.39 74.40 0.0M
2023-11-21 74.89 74.89 74.43 74.60 0.0M
2023-11-20 75.07 75.31 74.39 74.90 0.0M
2023-11-17 75.03 75.46 74.49 75.07 0.0M
2023-11-16 74.61 75.30 74.36 75.03 0.0M
2023-11-14 74.48 75.00 74.11 74.61 0.0M
2023-11-13 74.88 75.12 73.89 74.48 0.0M
2023-11-10 73.31 74.50 73.31 74.41 0.0M
2023-11-09 73.60 74.22 73.06 73.31 0.0M
2023-11-08 72.64 74.84 72.64 73.60 0.0M
2023-11-07 73.35 73.47 72.36 72.64 0.0M
2023-11-06 73.94 73.94 73.17 73.72 0.0M
2023-11-03 74.27 74.50 73.57 73.84 0.0M
2023-11-01 75.06 75.79 74.40 74.53 0.0M
2023-10-31 74.95 75.38 74.93 75.15 0.0M
2023-10-30 75.21 75.57 74.78 74.95 0.0M
2023-10-27 75.02 75.69 74.23 75.28 0.0M
2023-10-26 75.32 75.57 74.79 75.02 0.0M
2023-10-25 75.54 75.78 75.32 75.32 0.0M
2023-10-24 75.53 75.90 75.32 75.57 0.0M
2023-10-23 76.27 76.27 75.34 75.65 0.0M
2023-10-20 75.65 76.29 75.19 76.29 0.0M
2023-10-19 75.49 75.65 75.09 75.65 0.0M
2023-10-18 75.58 76.10 75.49 75.55 0.0M
2023-10-17 76.01 76.38 75.57 75.64 0.0M
2023-10-16 75.82 76.41 75.73 76.01 0.0M
2023-10-13 75.11 76.31 75.11 75.82 0.0M
2023-10-11 74.31 75.17 74.31 75.11 0.0M
2023-10-10 74.39 74.73 74.23 74.31 0.0M
2023-10-09 75.54 75.54 74.18 74.34 0.0M
2023-10-06 75.50 76.15 75.23 75.54 0.0M
2023-10-05 75.51 75.97 75.23 75.50 0.0M
2023-10-04 75.70 76.00 75.25 75.93 0.0M
2023-10-03 76.55 76.69 75.11 75.70 0.0M
2023-10-02 77.84 78.02 76.41 76.70 0.0M
2023-09-29 77.24 78.33 76.86 77.84 0.0M
2023-09-28 76.09 77.59 76.01 77.26 0.0M
2023-09-27 76.42 76.94 76.02 76.09 0.0M
2023-09-26 77.36 77.56 76.18 76.42 0.0M
2023-09-25 77.65 77.67 77.35 77.36 0.0M
2023-09-22 77.59 77.67 77.46 77.65 0.0M
2023-09-21 77.63 77.85 77.35 77.55 0.0M
2023-09-20 77.62 77.66 77.27 77.63 0.0M
2023-09-19 77.84 77.84 77.39 77.62 0.0M
2023-09-18 78.22 78.53 77.84 77.91 0.0M
2023-09-15 77.40 78.88 77.40 78.22 0.0M
2023-09-14 77.55 77.68 77.39 77.40 0.0M
2023-09-13 77.69 77.92 77.50 77.55 0.0M
2023-09-12 77.80 78.49 77.44 77.69 0.0M
2023-09-11 77.85 78.77 77.67 77.80 0.0M
2023-09-09 93.62 93.62 93.62 93.62 0.0M
2023-09-08 78.06 78.17 77.44 77.85 0.0M
2023-09-06 78.26 78.26 77.92 78.06 0.0M
2023-09-05 78.92 79.04 78.09 78.27 0.0M
2023-09-04 79.41 79.66 78.92 78.92 0.0M
2023-09-02 95.59 95.59 95.59 95.59 0.0M
2023-09-01 80.00 80.00 79.01 79.41 0.0M
2023-08-31 80.18 80.56 79.93 80.54 0.0M
2023-08-30 80.08 80.25 79.84 80.18 0.0M
2023-08-29 80.13 80.34 79.80 80.08 0.0M
2023-08-28 79.98 80.17 79.76 80.13 0.0M
2023-08-25 79.88 79.96 79.68 79.96 0.0M
2023-08-24 79.95 79.95 79.68 79.89 0.0M
2023-08-23 79.55 79.76 79.41 79.76 0.0M
2023-08-22 79.76 79.91 79.34 79.55 0.0M
2023-08-21 79.77 79.95 79.20 79.76 0.0M
2023-08-18 79.34 79.76 79.10 79.53 0.0M
2023-08-17 79.67 79.80 78.52 79.46 0.0M
2023-08-16 79.76 79.99 78.93 79.80 0.0M
2023-08-15 79.18 79.99 79.09 79.62 0.0M
2023-08-14 78.87 79.10 78.60 79.09 0.0M
2023-08-11 78.75 78.87 78.52 78.87 0.0M
2023-08-10 78.87 78.93 78.42 78.61 0.0M
2023-08-09 78.82 78.93 78.60 78.87 0.0M
2023-08-08 78.28 78.93 78.28 78.85 0.0M
2023-08-07 78.30 78.52 77.95 78.11 0.0M
2023-08-04 78.14 78.52 78.14 78.19 0.0M
2023-08-03 78.11 78.42 77.91 78.14 0.0M
2023-08-02 77.95 78.11 77.29 78.09 0.0M
2023-08-01 77.87 78.51 77.29 77.95 0.0M
2023-07-31 77.95 78.65 77.78 77.86 0.0M
2023-07-28 77.74 78.35 77.74 77.95 0.0M
2023-07-27 78.27 78.29 77.21 77.74 0.0M
2023-07-26 78.43 78.51 77.95 78.27 0.0M
2023-07-25 78.38 78.43 78.19 78.38 0.0M
2023-07-24 78.18 78.43 77.70 78.39 0.0M
2023-07-21 78.16 78.19 77.82 78.11 0.0M
2023-07-20 77.88 78.72 77.86 78.16 0.0M
2023-07-19 78.07 78.69 77.63 77.73 0.0M
2023-07-18 77.86 78.74 77.86 78.07 0.0M
2023-07-17 77.78 78.33 77.26 77.62 0.0M
2023-07-14 77.15 77.82 77.15 77.78 0.0M
2023-07-13 77.30 77.53 76.91 77.15 0.0M
2023-07-12 77.13 77.71 77.13 77.41 0.0M
2023-07-11 77.37 77.50 77.00 77.04 0.0M
2023-07-10 77.30 77.53 76.85 77.38 0.0M
2023-07-07 76.77 77.52 76.76 77.30 0.0M
2023-07-06 77.04 77.42 76.61 76.77 0.0M
2023-07-05 77.48 77.77 76.69 76.87 0.0M
2023-07-04 76.94 77.49 75.53 77.48 0.0M
2023-07-03 77.95 77.95 76.57 76.94 0.0M
2023-06-30 77.28 77.95 77.16 77.95 0.0M
2023-06-29 77.22 77.25 76.98 77.25 0.0M
2023-06-28 76.82 77.29 76.45 77.22 0.0M
2023-06-27 76.42 76.90 76.21 76.82 0.0M
2023-06-26 75.80 76.42 75.41 76.28 0.0M
2023-06-23 74.80 75.80 74.80 75.80 0.0M
2023-06-22 75.44 75.81 74.18 74.87 0.0M
2023-06-21 75.31 75.68 74.75 75.45 0.0M
2023-06-20 75.84 76.18 74.64 75.14 0.0M
2023-06-19 75.66 76.25 74.98 75.52 0.0M
2023-06-16 74.92 76.02 74.90 75.66 0.0M
2023-06-15 74.42 75.14 73.45 74.90 0.0M
2023-06-14 73.98 74.33 73.10 74.32 0.0M
2023-06-13 73.82 74.42 73.82 73.97 0.0M
2023-06-12 73.78 74.42 72.97 73.82 0.0M
2023-06-09 73.61 73.67 73.13 73.62 0.0M
2023-06-07 73.50 73.68 72.13 72.97 0.0M
2023-06-06 73.62 73.78 72.36 73.62 0.0M
2023-06-05 72.74 73.61 72.74 73.61 0.0M
2023-06-02 72.44 72.97 72.17 72.74 0.0M
2023-06-01 74.09 74.09 71.69 72.17 0.0M
2023-05-31 73.50 73.50 72.90 73.13 0.0M
2023-05-30 72.11 73.45 72.11 73.02 0.0M
2023-05-29 72.26 72.74 72.04 72.31 0.0M
2023-05-26 72.22 72.79 72.04 72.27 0.0M
2023-05-25 72.22 72.70 71.64 72.23 0.0M
2023-05-24 71.87 73.05 71.87 72.22 0.0M
2023-05-23 71.77 72.64 71.77 71.99 0.0M
2023-05-22 71.55 71.79 71.40 71.76 0.0M
2023-05-19 71.32 71.55 71.16 71.55 0.0M
2023-05-18 71.08 71.54 71.08 71.30 0.0M
2023-05-17 70.60 71.16 70.60 71.08 0.0M
2023-05-16 70.83 71.72 70.19 70.37 0.0M
2023-05-15 69.69 70.94 69.69 70.75 0.0M
2023-05-12 69.03 69.93 69.03 69.73 0.0M
2023-05-11 68.12 69.09 68.12 68.98 0.0M
2023-05-10 67.32 68.33 67.32 68.07 0.0M
2023-05-09 66.67 67.20 66.67 67.04 0.0M
2023-05-08 66.34 66.87 66.26 66.68 0.0M
2023-05-06 83.95 83.95 83.95 83.95 0.0M
2023-05-05 66.06 66.40 65.74 66.18 0.0M
2023-05-04 66.08 66.89 65.66 66.06 0.0M
2023-05-03 65.86 67.13 65.62 66.04 0.0M
2023-05-02 66.17 66.26 65.43 65.82 0.0M
2023-04-28 65.70 66.11 65.42 65.83 0.0M
2023-04-27 66.26 66.51 65.51 65.65 0.0M
2023-04-26 66.19 66.58 66.12 66.51 0.0M
2023-04-25 65.81 66.23 65.73 66.19 0.0M
2023-04-24 66.27 66.58 65.42 65.68 0.0M
2023-04-20 65.96 66.58 65.92 66.23 0.0M
2023-04-19 65.52 66.46 65.42 65.92 0.0M
2023-04-18 65.17 66.09 65.17 65.41 0.0M
2023-04-17 64.33 65.02 64.33 65.02 0.0M
2023-04-14 64.21 64.32 63.87 64.22 0.0M
2023-04-13 64.32 64.33 63.90 64.22 0.0M
2023-04-12 64.44 64.64 64.26 64.32 0.0M
2023-04-11 64.86 65.00 64.07 64.44 0.0M
2023-04-10 65.10 65.42 64.69 64.86 0.0M
2023-04-06 65.14 65.42 64.50 64.96 0.0M
2023-04-05 64.50 65.02 64.48 64.64 0.0M
2023-04-04 65.18 65.21 64.01 64.33 0.0M
2023-04-03 67.35 67.35 64.87 65.17 0.0M
2023-03-31 66.08 66.64 65.62 65.96 0.0M
2023-03-30 67.53 67.53 65.67 66.10 0.0M
2023-03-29 67.99 67.99 67.44 67.53 0.0M
2023-03-28 67.99 68.30 67.86 67.92 0.0M
2023-03-27 67.34 67.99 67.34 67.99 0.0M
2023-03-24 67.57 67.81 67.15 67.33 0.0M
2023-03-23 67.52 68.03 66.96 67.20 0.0M
2023-03-22 67.07 68.10 66.69 66.96 0.0M
2023-03-21 66.50 68.20 66.50 66.89 0.0M
2023-03-20 66.21 66.66 66.21 66.48 0.0M
2023-03-17 66.15 66.37 66.05 66.21 0.0M
2023-03-16 65.62 66.54 65.62 66.15 0.0M
2023-03-15 65.91 65.98 65.23 65.55 0.0M
2023-03-14 65.92 66.00 65.70 65.91 0.0M
2023-03-13 66.77 66.77 65.26 65.26 0.0M
2023-03-10 66.42 67.47 66.28 66.92 0.0M
2023-03-09 66.45 66.50 66.24 66.42 0.0M
2023-03-08 66.88 67.08 66.41 66.45 0.0M
2023-03-07 67.04 67.21 66.76 66.88 0.0M
2023-03-06 67.41 67.94 67.15 67.21 0.0M
2023-03-03 67.79 67.79 67.20 67.41 0.0M
2023-03-02 67.52 68.71 67.37 67.79 0.0M
2023-03-01 67.15 68.07 67.15 67.52 0.0M
2023-02-28 68.24 69.14 65.02 66.28 0.0M
2023-02-27 67.58 68.49 67.37 68.24 0.0M
2023-02-24 67.34 67.58 67.15 67.58 0.0M
2023-02-23 66.96 67.29 66.76 67.14 0.0M
2023-02-22 66.71 66.95 66.62 66.94 0.0M
2023-02-17 66.82 66.90 66.38 66.71 0.0M
2023-02-16 66.51 66.99 66.06 66.80 0.0M
2023-02-15 66.06 66.86 66.06 66.52 0.0M
2023-02-14 65.89 66.99 65.89 66.06 0.0M
2023-02-13 66.24 66.33 65.90 65.90 0.0M
2023-02-10 66.65 66.99 66.31 66.37 0.0M
2023-02-09 66.99 67.33 66.47 66.61 0.0M
2023-02-08 66.46 67.06 66.46 66.99 0.0M
2023-02-07 66.14 66.87 65.92 66.42 0.0M
2023-02-06 66.84 67.34 65.90 66.14 0.0M
2023-02-03 67.06 67.30 66.25 66.84 0.0M
2023-02-02 67.37 68.02 65.75 66.94 0.0M
2023-02-01 67.97 68.86 66.75 67.37 0.0M
2023-01-31 67.51 68.30 67.28 67.94 0.0M
2023-01-30 68.44 68.62 67.29 67.51 0.0M
2023-01-27 68.07 68.55 68.00 68.33 0.0M
2023-01-26 68.59 68.69 68.00 68.07 0.0M
2023-01-25 67.36 68.49 67.22 68.06 0.0M
2023-01-24 67.22 67.61 67.22 67.45 0.0M
2023-01-23 67.72 67.88 67.59 67.62 0.0M
2023-01-20 67.51 67.74 67.21 67.73 0.0M
2023-01-19 67.62 67.79 67.06 67.44 0.0M
2023-01-18 67.80 67.80 67.26 67.59 0.0M
2023-01-17 67.26 67.47 67.08 67.20 0.0M
2023-01-16 67.55 67.71 67.06 67.26 0.0M
2023-01-13 67.20 67.79 67.14 67.17 0.0M
2023-01-12 67.21 67.70 67.09 67.20 0.0M
2023-01-11 66.56 67.81 66.56 67.09 0.0M
2023-01-10 67.20 67.20 66.55 66.56 0.0M
2023-01-09 67.79 67.79 66.09 66.75 0.0M
2023-01-06 67.65 67.96 67.46 67.79 0.0M
2023-01-05 67.81 68.03 67.46 67.65 0.0M
2023-01-04 66.91 67.88 66.91 67.81 0.0M
2023-01-03 66.76 68.33 66.13 66.91 0.0M
2023-01-02 66.32 67.59 65.72 66.76 0.0M