Habitasul Pref

HBTS5
🏛️ brazil →
30.30
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
2021-12-27 50.00 50.00 50.00 50.00 0.0M
2021-12-23 49.56 49.56 48.30 48.30 0.0M
2021-12-22 49.57 49.57 49.56 49.56 0.0M
2021-12-16 50.00 50.00 49.56 49.56 0.0M
2021-12-15 51.00 51.00 51.00 51.00 0.0M
2021-12-13 51.00 52.00 51.00 52.00 0.0M
2021-12-10 50.45 51.00 50.45 51.00 0.0M
2021-12-07 49.50 49.85 49.50 49.85 0.0M
2021-12-03 49.05 49.05 49.05 49.05 0.0M
2021-12-02 49.70 49.70 49.01 49.01 0.0M
2021-11-30 57.99 57.99 49.50 49.50 0.0M
2021-11-25 54.00 54.00 54.00 54.00 0.0M
2021-11-24 53.01 53.01 53.00 53.00 0.0M
2021-11-19 50.50 53.01 50.50 53.01 0.0M
2021-11-16 54.53 55.80 54.53 55.80 0.0M
2021-11-12 53.00 53.00 53.00 53.00 0.0M
2021-11-11 53.00 53.00 53.00 53.00 0.0M
2021-11-05 53.00 53.00 53.00 53.00 0.0M
2021-11-04 50.00 50.00 48.00 48.00 0.0M
2021-11-03 54.99 55.00 51.00 51.00 0.0M
2021-10-27 52.75 52.75 52.75 52.75 0.0M
2021-10-25 52.30 52.99 51.00 52.99 0.0M
2021-10-20 53.99 55.95 53.99 55.95 0.0M
2021-10-19 53.00 53.00 53.00 53.00 0.0M
2021-10-18 52.50 52.52 50.00 50.00 0.0M
2021-10-15 52.00 52.00 52.00 52.00 0.0M
2021-10-14 55.00 55.00 51.70 51.95 0.0M
2021-10-13 54.90 55.00 54.90 55.00 0.0M
2021-10-11 54.50 54.50 54.50 54.50 0.0M
2021-10-08 55.50 56.40 54.50 54.50 0.0M
2021-10-07 54.50 54.50 54.50 54.50 0.0M
2021-10-06 54.50 54.50 54.50 54.50 0.0M
2021-10-05 54.51 54.51 54.50 54.50 0.0M
2021-09-27 56.99 56.99 56.99 56.99 0.0M
2021-09-24 55.00 55.30 55.00 55.30 0.0M
2021-09-23 53.11 53.11 53.11 53.11 0.0M
2021-09-22 55.00 55.00 55.00 55.00 0.0M
2021-09-17 54.00 54.00 54.00 54.00 0.0M
2021-09-15 55.00 57.02 55.00 57.02 0.0M
2021-09-02 59.85 59.85 59.85 59.85 0.0M
2021-09-01 58.43 58.43 56.42 56.42 0.0M
2021-08-31 63.17 63.17 58.00 61.00 0.0M
2021-08-30 63.99 63.99 63.00 63.00 0.0M
2021-08-27 58.00 64.19 58.00 64.00 0.0M
2021-08-26 62.00 62.00 60.00 60.00 0.0M
2021-08-25 62.00 62.00 62.00 62.00 0.0M
2021-08-24 62.00 62.00 62.00 62.00 0.0M
2021-08-23 62.00 62.00 62.00 62.00 0.0M
2021-08-20 64.74 64.74 62.00 62.00 0.0M
2021-08-19 59.00 64.89 59.00 64.80 0.0M
2021-08-18 57.01 59.00 57.01 59.00 0.0M
2021-08-17 57.00 57.00 52.01 56.00 0.0M
2021-08-16 59.00 59.00 56.00 56.00 0.0M
2021-08-13 55.28 55.40 55.00 55.40 0.0M
2021-08-12 57.11 59.00 57.00 59.00 0.0M
2021-08-09 56.04 58.87 56.04 58.87 0.0M
2021-08-06 61.50 61.50 61.50 61.50 0.0M
2021-08-05 62.16 62.16 62.16 62.16 0.0M
2021-08-04 61.42 61.42 61.42 61.42 0.0M
2021-08-03 61.42 61.42 61.42 61.42 0.0M
2021-08-02 61.42 63.00 61.42 61.42 0.0M
2021-07-30 61.42 61.42 61.42 61.42 0.0M
2021-07-29 61.42 61.48 61.42 61.42 0.0M
2021-07-28 58.00 61.40 57.98 61.40 0.0M
2021-07-27 57.01 57.40 57.01 57.40 0.0M
2021-07-23 60.42 62.05 60.42 61.99 0.0M
2021-07-22 58.20 59.02 53.37 59.02 0.0M
2021-07-21 56.97 61.50 56.97 57.42 0.0M
2021-07-20 64.89 64.89 60.00 60.00 0.0M
2021-07-19 57.63 60.50 57.63 60.50 0.0M
2021-07-16 64.97 64.98 63.92 63.92 0.0M
2021-07-15 60.32 65.00 60.32 65.00 0.0M
2021-07-13 65.59 65.59 65.59 65.59 0.0M
2021-07-12 64.05 66.00 64.02 65.60 0.0M
2021-07-08 60.50 70.00 60.50 70.00 0.0M
2021-07-07 58.00 63.50 57.50 60.00 0.0M
2021-07-05 60.99 63.00 57.57 57.57 0.0M
2021-07-02 56.43 60.99 56.43 60.99 0.0M
2021-07-01 62.20 62.20 56.10 56.41 0.0M
2021-06-30 64.43 64.43 62.20 62.20 0.0M
2021-06-29 56.00 60.00 55.00 60.00 0.0M
2021-06-28 54.61 56.00 54.00 56.00 0.0M
2021-06-25 54.00 62.00 53.05 58.60 0.0M
2021-06-24 61.99 61.99 56.00 59.00 0.0M
2021-06-23 61.00 62.00 61.00 62.00 0.0M
2021-06-22 60.00 63.76 57.01 57.01 0.0M
2021-06-21 55.00 64.44 55.00 59.50 0.0M
2021-06-18 61.00 61.00 55.00 55.00 0.0M
2021-06-17 69.93 70.85 60.31 61.90 0.0M
2021-06-16 75.31 75.35 68.51 70.90 0.0M
2021-06-15 80.55 80.55 72.00 74.00 0.0M
2021-06-14 72.00 81.99 72.00 81.65 0.0M
2021-06-11 63.99 70.81 63.98 70.81 0.0M
2021-06-10 51.99 63.00 48.00 62.57 0.0M
2021-06-09 49.99 58.00 47.50 54.50 0.0M
2021-06-07 31.10 32.00 31.10 32.00 0.0M
2021-06-01 31.20 32.90 31.00 32.90 0.0M
2021-05-26 31.22 31.22 31.22 31.22 0.0M
2021-05-25 31.22 31.22 31.22 31.22 0.0M
2021-05-20 35.00 35.00 33.10 33.10 0.0M
2021-05-11 34.50 35.50 34.50 35.50 0.0M
2021-05-10 35.50 35.50 35.50 35.50 0.0M
2021-05-07 33.50 33.50 33.50 33.50 0.0M
2021-05-06 33.99 37.01 32.10 32.51 0.0M
2021-05-05 31.00 33.98 31.00 32.00 0.0M
2021-05-04 31.00 34.00 31.00 31.00 0.0M
2021-05-03 28.91 29.90 27.99 29.90 0.0M
2021-04-30 28.00 32.00 28.00 29.00 0.0M
2021-04-27 26.63 26.63 24.34 24.96 0.0M
2021-04-23 25.50 25.50 25.03 25.10 0.0M
2021-04-22 25.00 25.16 25.00 25.16 0.0M
2021-04-20 25.00 25.00 25.00 25.00 0.0M
2021-04-19 25.00 25.00 24.52 24.52 0.0M
2021-04-15 24.50 26.00 24.50 26.00 0.0M
2021-04-14 26.90 27.00 25.00 25.11 0.0M
2021-04-13 25.02 25.02 25.02 25.02 0.0M
2021-04-09 25.02 25.02 25.02 25.02 0.0M
2021-04-06 25.00 25.00 25.00 25.00 0.0M
2021-04-01 23.70 23.70 23.70 23.70 0.0M
2021-03-31 24.00 24.00 23.66 23.66 0.0M
2021-03-29 23.15 23.15 23.15 23.15 0.0M
2021-03-26 23.07 23.07 23.07 23.07 0.0M
2021-03-19 24.00 24.60 24.00 24.60 0.0M
2021-03-18 23.00 23.00 23.00 23.00 0.0M
2021-03-15 24.68 24.68 23.00 23.00 0.0M
2021-03-12 23.00 24.50 23.00 24.50 0.0M
2021-03-11 25.00 25.00 22.50 23.02 0.0M
2021-03-10 26.01 26.02 24.99 24.99 0.0M
2021-03-09 28.40 28.40 28.40 28.40 0.0M
2021-03-05 27.60 28.40 27.50 28.40 0.0M
2021-02-10 30.00 30.00 30.00 30.00 0.0M
2021-02-09 32.49 34.99 31.00 31.00 0.0M
2021-02-08 30.00 30.00 28.61 28.61 0.0M
2021-02-04 30.00 30.00 30.00 30.00 0.0M
2021-02-03 28.61 28.61 28.61 28.61 0.0M
2021-02-01 28.96 30.00 28.61 28.61 0.0M
2021-01-27 29.99 31.00 29.60 29.60 0.0M
2021-01-26 27.00 27.00 25.01 25.02 0.0M
2021-01-22 25.00 25.50 25.00 25.50 0.0M
2021-01-21 26.00 27.50 25.50 25.50 0.0M
2021-01-20 27.00 27.00 25.50 25.50 0.0M
2021-01-19 26.00 26.00 26.00 26.00 0.0M
2021-01-18 26.50 27.00 26.30 26.30 0.0M
2021-01-15 26.45 26.45 26.31 26.31 0.0M
2021-01-14 27.50 27.50 26.50 26.50 0.0M
2021-01-13 28.00 28.00 28.00 28.00 0.0M
2021-01-08 26.00 28.10 26.00 28.10 0.0M
2021-01-07 25.00 25.60 25.00 25.60 0.0M