Cia Habitasul Participacoes Historical Data - HBTS5

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.41	1.48658448151	27.58	27.99	27.58	200	27.8875	PR
4	0.79	2.90441176471	27.2	30	27.01	278	27.6512	PR
12	-0.51	-1.78947368421	28.5	30	27.01	295	28.04017857	PR
26	-10.11	-26.5354330709	38.1	40	27.01	496	30.55659193	PR
52	-7.01	-20.0285714286	35	46.3	27.01	386	34.47716931	PR
156	-21.51	-43.4545454545	49.5	60.98	24.2	413	39.21697597	PR
260	18.98	210.654827969	9.01	81.99	8.5	1119	37.77773147	PR

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741901400	27.99	0.41	1.49	27.99	27.99	27.99	300
1741814940	27.58	0	0.00	27.58	27.58	27.58	0
1741728540	27.58	0	0.00	27.58	27.58	27.58	0
1741642140	27.58	-2.42	-8.07	27.58	27.58	27.58	100
1741382940	30	0	0.00	30	30	30	0
1741296540	30	0	0.00	30	30	30	0
1741210140	30	0	0.00	30	30	30	0
1740778140	30	0	0.00	30	30	30	0
1740691740	30	2.3	8.30	30	30	30	100
1740605400	27.7	0.2	0.73	27.7	27.7	27.7	400
1740519000	27.5	0	0.00	27.5	27.5	27.5	0
1740432600	27.5	0	0.00	27.5	27.5	27.5	0
1740173400	27.5	0.49	1.81	27.5	27.5	27.5	100
1740087000	27.01	-0.99	-3.54	27.2	27.2	27.01	300
1740000540	28	0	0.00	28	28	28	0
1739914140	28	0.5	1.82	28	28	28	200
1739827800	27.5	0.3	1.10	27.2	27.5	27.2	800
1739568600	27.2	-0.81	-2.89	27.2	27.2	27.2	200
1739482200	28.01	0	0.00	28.01	28.01	28.01	0
1739395800	28.01	0	0.00	28.01	28.01	28.01	0
1739309400	28.01	0	0.00	28.01	28.01	28.01	0
1739223000	28.01	0	0.00	28.01	28.01	28.01	0
1738963800	28.01	0	0.00	28.01	28.01	28.01	300
1738877400	28.01	0	0.00	28.01	28.01	28.01	0
1738791000	28.01	0	0.00	28.01	28.01	28.01	0
1738704600	28.01	0	0.00	28.01	28.01	28.01	0
1738618200	28.01	0	0.00	28.01	28.01	28.01	400
1738358940	28.01	-0.77	-2.68	28	28.01	28	600
1738272540	28.78	0	0.00	28.78	28.78	28.78	0
1738186140	28.78	0	0.00	28.78	28.78	28.78	0
1738099740	28.78	0	0.00	28.78	28.78	28.78	0
1738013340	28.78	0	0.00	28.78	28.78	28.78	0
1737754140	28.78	0	0.00	28.78	28.78	28.78	0
1737667740	28.78	-0.22	-0.76	27.19	28.78	27.19	300
1737581400	29	0	0.00	29	29	29	0
1737495000	29	1	3.57	28	29	28	600
1737408540	28	0	0.00	28	28	28	0
1737149340	28	0	0.00	28	28	28	0
1737062940	28	0	0.00	28	28	28	0
1736976540	28	0	0.00	28	28	28	0
1736890140	28	-1	-3.45	28	28	28	300
1736803740	29	1	3.57	29	29	29	200
1736544600	28	0	0.00	28	28	28	0
1736458200	28	0	0.00	28	28	28	0
1736371800	28	0	0.00	28	28	28	0
1736285400	28	0	0.00	28	28	28	100
1736198940	28	-0.5	-1.75	27.2	28	27.2	200
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
1734354000	30.3	0	0.00	30.3	30.3	30.3	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cia Habitasul Participacoes (HBTS5)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cia Habitasul Participacoes (HBTS5) Historical

Cia Habitasul Participacoes (HBTS5)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free