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
2024-12-30 77.23 78.74 76.97 77.44 0.0M
2024-12-27 75.00 77.43 75.00 77.23 0.0M
2024-12-26 71.19 75.97 70.55 75.00 0.0M
2024-12-23 69.08 72.54 68.82 71.19 0.0M
2024-12-20 65.12 69.54 64.64 69.44 0.0M
2024-12-19 67.45 67.58 64.78 65.12 0.0M
2024-12-18 67.19 67.19 65.12 66.78 0.0M
2024-12-17 69.39 69.39 66.63 67.19 0.0M
2024-12-16 68.77 70.09 67.89 69.39 0.0M
2024-12-13 66.47 69.94 66.47 68.77 0.0M
2024-12-12 67.58 67.64 66.13 66.47 0.0M
2024-12-11 68.93 69.38 66.85 67.58 0.0M
2024-12-10 70.07 70.40 68.08 68.93 0.0M
2024-12-09 71.31 71.79 70.05 70.06 0.0M
2024-12-06 71.23 71.78 70.06 71.31 0.0M
2024-12-05 71.92 72.17 69.75 71.29 0.0M
2024-12-04 72.52 73.00 71.52 71.92 0.0M
2024-12-03 73.44 74.54 72.07 72.26 0.0M
2024-12-02 73.60 73.95 73.03 73.45 0.0M
2024-11-29 72.80 74.27 72.20 73.95 0.0M
2024-11-28 73.95 73.95 72.13 72.81 0.0M
2024-11-27 73.95 73.95 73.49 73.49 0.0M
2024-11-26 73.22 73.92 72.91 73.51 0.0M
2024-11-25 72.98 73.23 72.13 73.00 0.0M
2024-11-22 72.04 73.30 72.04 73.25 0.0M
2024-11-21 72.61 72.98 72.34 72.71 0.0M
2024-11-19 73.10 73.38 72.43 72.64 0.0M
2024-11-18 72.17 73.72 70.94 73.12 0.0M
2024-11-14 73.01 73.58 71.84 72.17 0.0M
2024-11-13 74.56 74.95 73.05 73.11 0.0M
2024-11-12 76.24 76.46 74.13 74.95 0.0M
2024-11-11 76.42 77.18 75.98 76.24 0.0M
2024-11-08 77.06 77.34 76.18 76.42 0.0M
2024-11-07 76.98 77.34 76.43 77.06 0.0M
2024-11-06 77.06 77.46 76.91 76.98 0.0M
2024-11-05 77.87 77.98 77.04 77.27 0.0M
2024-11-04 77.38 78.07 77.09 77.57 0.0M
2024-11-01 77.76 78.43 76.92 78.19 0.0M
2024-10-31 78.71 78.86 78.03 78.48 0.0M
2024-10-30 77.91 78.63 77.72 78.55 0.0M
2024-10-29 78.50 78.91 77.21 77.91 0.0M
2024-10-28 78.21 78.82 77.95 78.55 0.0M
2024-10-25 78.70 78.88 78.02 78.21 0.0M
2024-10-24 78.94 79.00 78.59 78.68 0.0M
2024-10-23 79.26 79.43 78.68 79.00 0.0M
2024-10-22 79.04 79.20 78.64 78.84 0.0M
2024-10-21 79.18 79.42 79.03 79.11 0.0M
2024-10-18 78.67 79.42 78.49 79.18 0.0M
2024-10-17 78.94 79.61 78.58 78.66 0.0M
2024-10-16 79.42 79.81 78.45 79.40 0.0M
2024-10-15 78.97 79.56 78.47 79.42 0.0M
2024-10-14 78.13 79.42 78.13 78.94 0.0M
2024-10-11 78.19 78.71 77.99 78.10 0.0M
2024-10-10 78.19 78.46 77.97 78.19 0.0M
2024-10-09 78.76 79.06 77.97 78.19 0.0M
2024-10-08 79.66 80.03 78.51 78.74 0.0M
2024-10-07 80.68 80.72 79.64 79.89 0.0M
2024-10-04 79.90 80.36 79.90 80.17 0.0M
2024-10-03 80.83 80.83 79.61 79.90 0.0M
2024-10-02 81.82 81.92 80.22 80.66 0.0M
2024-10-01 82.26 82.66 81.82 82.17 0.0M
2024-09-30 82.31 82.50 82.03 82.30 0.0M
2024-09-27 82.69 82.72 81.81 82.30 0.0M
2024-09-26 82.35 82.69 82.23 82.42 0.0M
2024-09-25 82.49 82.62 82.02 82.46 0.0M
2024-09-24 82.12 82.70 81.88 82.53 0.0M
2024-09-23 82.97 82.98 81.95 82.12 0.0M
2024-09-20 82.78 83.15 82.76 82.97 0.0M
2024-09-19 82.99 83.14 82.56 82.78 0.0M
2024-09-18 82.56 83.26 82.56 82.99 0.0M
2024-09-17 82.49 82.75 82.02 82.56 0.0M
2024-09-16 82.48 82.91 82.11 82.49 0.0M
2024-09-13 81.84 83.06 81.84 82.48 0.0M
2024-09-12 82.54 83.19 81.93 82.29 0.0M
2024-09-11 82.78 83.20 82.40 82.54 0.0M
2024-09-10 83.09 83.59 82.31 82.76 0.0M
2024-09-09 84.02 84.02 83.07 83.68 0.0M
2024-09-06 83.26 83.54 83.21 83.46 0.0M
2024-09-05 83.08 83.49 83.08 83.26 0.0M
2024-09-04 83.36 83.54 82.92 83.29 0.0M
2024-09-03 83.21 83.57 82.81 83.08 0.0M
2024-09-02 83.64 83.64 82.79 83.19 0.0M
2024-08-30 84.25 84.25 82.98 83.64 0.0M
2024-08-29 83.78 84.11 83.36 83.84 0.0M
2024-08-28 84.53 84.58 83.64 83.98 0.0M
2024-08-27 84.06 84.53 83.85 84.39 0.0M
2024-08-26 83.81 84.06 83.60 83.85 0.0M
2024-08-23 83.78 83.87 83.14 83.81 0.0M
2024-08-22 83.78 84.19 83.58 83.76 0.0M
2024-08-21 84.38 84.51 82.91 83.78 0.0M
2024-08-20 84.25 84.25 83.69 83.69 0.0M
2024-08-19 83.68 84.38 83.59 83.69 0.0M
2024-08-16 83.08 83.78 83.08 83.78 0.0M
2024-08-15 82.84 83.31 82.39 83.20 0.0M
2024-08-14 82.22 82.84 82.17 82.83 0.0M
2024-08-13 81.90 82.23 81.71 82.17 0.0M
2024-08-12 81.63 81.90 81.63 81.80 0.0M
2024-08-09 81.43 82.03 81.43 81.63 0.0M
2024-08-08 82.03 82.03 81.14 81.43 0.0M
2024-08-07 82.08 82.44 81.19 81.85 0.0M
2024-08-06 81.94 82.41 81.94 82.08 0.0M
2024-08-05 83.29 83.59 80.99 82.40 0.0M
2024-08-02 82.87 84.57 82.84 83.79 0.0M
2024-08-01 83.44 83.44 82.65 82.87 0.0M
2024-07-31 83.24 83.75 82.84 83.18 0.0M
2024-07-30 83.10 83.58 83.10 83.21 0.0M
2024-07-29 83.10 83.76 82.56 83.10 0.0M
2024-07-26 83.17 83.67 82.38 82.84 0.0M
2024-07-25 83.68 83.77 82.59 83.17 0.0M
2024-07-24 83.76 84.19 83.38 83.46 0.0M
2024-07-23 83.76 83.79 83.34 83.76 0.0M
2024-07-22 83.95 83.95 83.34 83.76 0.0M
2024-07-19 83.38 84.08 82.84 83.99 0.0M
2024-07-18 83.14 83.74 82.83 83.31 0.0M
2024-07-17 82.34 83.38 81.68 83.03 0.0M
2024-07-16 82.55 82.77 81.76 82.33 0.0M
2024-07-15 81.71 82.50 81.54 82.04 0.0M
2024-07-12 80.99 81.80 80.58 81.63 0.0M
2024-07-11 80.90 81.53 80.64 80.99 0.0M
2024-07-10 81.42 82.46 80.51 80.84 0.0M
2024-07-09 81.44 81.44 81.13 81.38 0.0M
2024-07-08 81.15 81.43 80.98 81.17 0.0M
2024-07-05 80.99 81.44 80.82 80.98 0.0M
2024-07-04 80.67 81.36 80.50 80.79 0.0M
2024-07-03 80.73 81.01 80.23 80.50 0.0M
2024-07-02 81.63 81.98 80.52 80.78 0.0M
2024-07-01 82.31 82.93 81.56 81.58 0.0M
2024-06-28 82.02 83.16 81.94 83.06 0.0M
2024-06-27 80.89 81.94 80.86 81.94 0.0M
2024-06-26 81.14 81.35 80.56 80.65 0.0M
2024-06-25 80.48 81.16 80.47 81.00 0.0M
2024-06-24 80.61 80.93 80.45 80.47 0.0M
2024-06-21 80.54 81.07 80.51 80.51 0.0M
2024-06-20 80.91 80.99 80.45 80.54 0.0M
2024-06-19 80.27 81.43 80.27 80.54 0.0M
2024-06-18 80.40 80.96 80.27 80.27 0.0M
2024-06-17 81.28 81.37 80.08 80.28 0.0M
2024-06-14 80.09 81.36 80.09 81.28 0.0M
2024-06-13 79.93 80.97 79.88 80.12 0.0M
2024-06-12 79.35 80.54 79.33 79.88 0.0M
2024-06-11 78.86 79.93 78.75 79.35 0.0M
2024-06-10 78.59 79.35 78.43 78.74 0.0M
2024-06-07 79.60 80.07 77.60 78.43 0.1M
2024-06-06 81.47 82.36 79.17 79.48 0.1M
2024-06-05 83.90 83.93 81.00 81.46 0.1M
2024-06-04 83.30 84.13 83.30 83.50 0.0M
2024-06-03 84.32 84.32 83.31 83.53 0.0M
2024-05-31 83.73 85.03 83.29 83.67 0.0M
2024-05-29 83.76 84.04 83.58 83.72 0.0M
2024-05-28 84.57 84.92 83.74 83.76 0.0M
2024-05-27 83.68 84.63 83.54 84.40 0.0M
2024-05-25 92.08 92.08 92.08 92.08 0.0M
2024-05-24 84.54 84.58 82.83 83.51 0.0M
2024-05-23 83.72 84.49 83.72 84.13 0.0M
2024-05-22 83.50 84.13 83.50 83.72 0.0M
2024-05-21 83.96 84.12 83.54 83.72 0.0M
2024-05-20 83.62 83.90 83.37 83.54 0.0M
2024-05-17 83.39 83.72 83.20 83.62 0.0M
2024-05-16 83.30 83.44 83.08 83.09 0.0M
2024-05-15 83.49 83.72 83.08 83.08 0.0M
2024-05-14 83.27 83.49 83.08 83.42 0.0M
2024-05-13 82.98 83.72 82.81 83.27 0.0M
2024-05-10 82.77 83.26 82.60 82.98 0.0M
2024-05-09 82.05 82.63 81.90 82.57 0.0M
2024-05-08 81.90 82.14 81.73 82.07 0.0M
2024-05-07 81.85 82.15 81.47 81.82 0.0M
2024-05-06 81.72 81.94 81.52 81.72 0.0M
2024-05-03 82.36 82.63 81.00 81.70 0.0M
2024-05-02 82.81 82.81 82.35 82.36 0.0M
2024-04-30 82.51 82.63 82.22 82.60 0.0M
2024-04-29 83.04 83.04 82.16 82.51 0.0M
2024-04-26 81.92 82.66 81.34 82.66 0.0M
2024-04-25 82.69 82.71 81.79 81.92 0.0M
2024-04-24 82.81 82.86 82.25 82.42 0.0M
2024-04-23 83.12 83.47 82.46 82.64 0.0M
2024-04-22 83.59 83.78 82.72 82.95 0.0M
2024-04-19 82.94 84.01 82.69 83.59 0.0M
2024-04-18 83.14 83.34 82.60 82.94 0.0M
2024-04-17 83.65 83.98 82.71 83.13 0.0M
2024-04-16 83.82 84.18 82.78 83.65 0.0M
2024-04-15 84.03 84.40 83.73 83.82 0.0M
2024-04-12 83.51 84.04 82.92 83.82 0.0M
2024-04-11 83.04 84.00 82.87 83.52 0.0M
2024-04-10 83.69 83.69 82.79 82.87 0.0M
2024-04-09 84.42 84.42 83.42 83.62 0.0M
2024-04-08 83.12 84.51 82.97 84.42 0.0M
2024-04-05 82.42 83.41 82.33 82.95 0.0M
2024-04-04 82.27 82.33 82.24 82.33 0.0M
2024-04-03 82.78 83.02 82.24 82.27 0.0M
2024-04-02 83.02 83.02 82.25 82.38 0.0M
2024-04-01 83.41 84.49 82.70 82.83 0.0M
2024-03-28 83.47 83.82 83.28 83.41 0.0M
2024-03-27 83.88 84.12 82.61 83.30 0.0M
2024-03-26 83.18 84.32 83.01 83.88 0.0M
2024-03-25 83.01 83.94 82.93 83.05 0.0M
2024-03-23 93.45 93.45 93.45 93.45 0.0M
2024-03-22 82.34 83.49 82.28 82.93 0.0M
2024-03-21 81.71 82.60 81.69 82.19 0.0M
2024-03-20 81.27 81.70 80.97 81.69 0.0M
2024-03-19 81.48 81.71 80.83 81.27 0.0M
2024-03-18 81.39 81.57 81.22 81.52 0.0M
2024-03-15 80.16 81.55 80.12 81.22 0.0M
2024-03-14 80.55 80.80 80.00 80.15 0.0M
2024-03-13 80.64 81.14 80.31 80.51 0.0M
2024-03-12 80.87 81.61 80.58 80.64 0.0M
2024-03-11 80.52 80.65 80.30 80.58 0.0M
2024-03-08 80.48 80.65 80.25 80.52 0.0M
2024-03-07 80.28 80.72 80.28 80.48 0.0M
2024-03-06 80.70 80.72 80.18 80.28 0.0M
2024-03-05 81.22 81.22 80.65 80.71 0.0M
2024-03-04 80.91 81.72 80.39 81.01 0.0M
2024-03-01 80.96 81.71 80.74 80.91 0.0M
2024-02-29 80.53 80.97 79.98 80.96 0.0M
2024-02-28 80.60 80.65 80.37 80.53 0.0M
2024-02-27 79.48 80.72 79.48 80.61 0.0M
2024-02-26 80.39 80.79 80.09 80.67 0.0M
2024-02-23 79.98 80.44 79.98 80.39 0.0M
2024-02-22 79.78 80.35 79.78 79.98 0.0M
2024-02-21 79.95 80.22 79.74 79.79 0.0M
2024-02-20 80.00 80.09 79.74 79.95 0.0M
2024-02-19 79.82 80.25 79.78 80.00 0.0M
2024-02-16 79.51 79.98 79.51 79.78 0.0M
2024-02-15 78.94 79.73 78.93 79.48 0.0M
2024-02-14 78.69 79.01 78.68 78.92 0.0M
2024-02-09 78.77 79.46 78.33 78.69 0.0M
2024-02-08 79.23 79.23 77.78 78.78 0.0M
2024-02-07 79.98 80.29 79.08 79.23 0.0M
2024-02-06 79.56 80.28 79.56 79.98 0.0M
2024-02-05 79.34 79.88 79.03 79.81 0.0M
2024-02-02 78.11 79.88 78.11 79.55 0.0M
2024-02-01 78.59 78.59 78.08 78.29 0.0M
2024-01-31 78.85 79.20 78.43 78.68 0.0M
2024-01-30 79.30 79.32 78.71 78.85 0.0M
2024-01-29 79.06 79.33 78.95 79.04 0.0M
2024-01-26 78.74 79.33 78.43 79.06 0.0M
2024-01-25 78.49 78.59 78.19 78.57 0.0M
2024-01-24 78.13 78.46 77.86 78.17 0.0M
2024-01-23 77.76 78.05 77.73 77.86 0.0M
2024-01-22 77.93 77.97 77.60 77.84 0.0M
2024-01-19 77.55 77.94 77.54 77.93 0.0M
2024-01-18 77.55 77.55 77.34 77.55 0.0M
2024-01-17 77.55 77.55 77.29 77.43 0.0M
2024-01-16 77.66 77.66 77.03 77.55 0.0M
2024-01-15 77.29 77.98 77.00 77.66 0.0M
2024-01-12 76.47 77.47 76.47 77.29 0.0M
2024-01-11 77.19 77.54 76.34 76.45 0.0M
2024-01-10 77.14 77.57 76.42 77.19 0.0M
2024-01-09 77.53 77.99 77.03 77.14 0.0M
2024-01-08 77.92 77.92 77.20 77.53 0.0M
2024-01-05 77.89 78.05 77.04 77.92 0.0M
2024-01-04 77.38 78.14 77.38 77.93 0.0M
2024-01-03 76.94 77.81 76.94 77.37 0.0M
2024-01-02 77.67 77.68 76.44 76.94 0.0M