Cia Habitasul Participacoes (HBTS5)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -4.56140350877 | 28.5 | 28.5 | 27.2 | 100 | 28.5 | PR |
| 4 | -1.3 | -4.56140350877 | 28.5 | 30.3 | 27.2 | 357 | 28.3824 | PR |
| 12 | -2.61 | -8.75545119088 | 29.81 | 32 | 27.2 | 290 | 29.30810345 | PR |
| 26 | -10.88 | -28.5714285714 | 38.08 | 43.58 | 27.2 | 449 | 32.99232673 | PR |
| 52 | -20.8 | -43.3333333333 | 48 | 51 | 27.2 | 540 | 36.80493997 | PR |
| 156 | -21.1 | -43.685300207 | 48.3 | 60.98 | 24.2 | 408 | 39.86932994 | PR |
| 260 | 14.71 | 117.774219376 | 12.49 | 81.99 | 8.5 | 1145 | 37.15306301 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1735853400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 100 |
| 1735594200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1735335000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1735248600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1734989400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1734730200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1734643800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 100 |
| 1734557400 | 28.5 | 0.42 | 1.50 | 28 | 28.5 | 28 | 200 |
| 1734470940 | 28.08 | -2.22 | -7.33 | 28.08 | 28.08 | 28.08 | 200 |
| 1734384600 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1734125400 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1734039000 | 30.3 | 2.3 | 8.21 | 28 | 30.3 | 28 | 300 |
| 1733952540 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 28 | 1500 |
| 1733866140 | 28.5 | -0.52 | -1.79 | 28.5 | 28.5 | 28.5 | 100 |
| 1733779800 | 29.02 | 0 | 0.00 | 29.02 | 29.02 | 29.02 | 0 |
| 1733520600 | 29.02 | 0 | 0.00 | 29.03 | 29.03 | 29.02 | 200 |
| 1733434140 | 29.02 | 0 | 0.00 | 29.02 | 29.02 | 29.02 | 0 |
| 1733347740 | 29.02 | 0 | 0.00 | 29.02 | 29.02 | 29.02 | 0 |
| 1733261340 | 29.02 | 0 | 0.00 | 29.02 | 29.02 | 29.02 | 0 |
| 1733174940 | 29.02 | 0.02 | 0.07 | 29.02 | 29.02 | 29.02 | 200 |
| 1732915740 | 29 | -0.6 | -2.03 | 29 | 29 | 29 | 100 |
| 1732829400 | 29.6 | -0.48 | -1.60 | 30.08 | 31.89 | 29.12 | 800 |
| 1732743000 | 30.08 | 0 | 0.00 | 30.08 | 30.08 | 30.08 | 0 |
| 1732656600 | 30.08 | -0.82 | -2.65 | 30.08 | 30.08 | 30.08 | 100 |
| 1732570140 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1732310940 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1732224540 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1732051740 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1731965340 | 30.9 | -0.09 | -0.29 | 30.85 | 30.9 | 30.85 | 400 |
| 1731619800 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1731533400 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1731447000 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1731360600 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1731101400 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1731015000 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1730928600 | 30.99 | 1.98 | 6.83 | 29.01 | 30.99 | 29.01 | 200 |
| 1730842200 | 29.01 | -0.99 | -3.30 | 29.01 | 29.01 | 29.01 | 100 |
| 1730755800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1730496600 | 30 | -2 | -6.25 | 30 | 30 | 30 | 100 |
| 1730410200 | 32 | 1 | 3.23 | 32 | 32 | 32 | 100 |
| 1730323800 | 31 | -1 | -3.13 | 30.1 | 31 | 30.1 | 200 |
| 1730237400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1730151000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1729891800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1729805400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1729719000 | 32 | 2.32 | 7.82 | 32 | 32 | 32 | 100 |
| 1729632540 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1729546140 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1729286940 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1729200540 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1729114140 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1729027740 | 29.68 | -0.82 | -2.69 | 29.81 | 29.81 | 29.65 | 700 |
| 1728941340 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1728682140 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1728595740 | 30.5 | -0.5 | -1.61 | 30.5 | 30.5 | 30.5 | 600 |
| 1728509340 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1728422940 | 31 | -1.8 | -5.49 | 31 | 31 | 31 | 100 |
| 1728306000 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
