Habitat II - Fundo DE Investimento Imobiliario (HABT11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.18 | -3.12052676782 | 69.86 | 71.04 | 66 | 24881 | 68.8039223 | FU |
| 4 | -6.92 | -9.27613941019 | 74.6 | 76.3 | 66 | 23534 | 72.08481774 | FU |
| 12 | -19.01 | -21.9287115007 | 86.69 | 86.94 | 66 | 19604 | 77.30086525 | FU |
| 26 | -19.66 | -22.5097320815 | 87.34 | 90.45 | 66 | 16097 | 82.13327875 | FU |
| 52 | -18.14 | -21.137264041 | 85.82 | 94.93 | 66 | 17408 | 86.35305192 | FU |
| 156 | -38.31 | -36.144919332 | 105.99 | 111.7 | 66 | 18364 | 92.80364991 | FU |
| 260 | -45.82 | -40.3700440529 | 113.5 | 130.81 | 66 | 19115 | 102.27003441 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734557400 | 67.68 | -0.42 | -0.62 | 68.1 | 68.1 | 66 | 32248 |
| 1734470940 | 68.1 | -2.23 | -3.17 | 70.33 | 70.33 | 67.53 | 20621 |
| 1734384540 | 70.33 | 0.63 | 0.90 | 69.7 | 71.04 | 68.81 | 23259 |
| 1734125340 | 69.7 | 2.33 | 3.46 | 67.37 | 70.89 | 67.37 | 26824 |
| 1734039000 | 67.37 | -1.13 | -1.65 | 68.5 | 68.56 | 67.03 | 25394 |
| 1733952540 | 68.5 | -1.36 | -1.95 | 69.86 | 70.32 | 67.76 | 28306 |
| 1733866140 | 69.86 | -1.15 | -1.62 | 71.02 | 71.35 | 69 | 28109 |
| 1733779740 | 71.01 | -1.27 | -1.76 | 72.28 | 72.76 | 71 | 27178 |
| 1733520600 | 72.28 | 0.02 | 0.03 | 72.2 | 72.75 | 71.01 | 33172 |
| 1733434200 | 72.26 | -0.63 | -0.86 | 72.89 | 73.15 | 70.7 | 38020 |
| 1733347800 | 72.89 | -0.35 | -0.48 | 73.5 | 73.99 | 72.49 | 17579 |
| 1733261340 | 73.24 | -1.21 | -1.63 | 74.44 | 75.55 | 73.05 | 34290 |
| 1733174940 | 74.45 | -1.52 | -2.00 | 74.6 | 74.95 | 74.02 | 14123 |
| 1732915740 | 75.97 | 1.17 | 1.56 | 74.79 | 76.3 | 74.17 | 15853 |
| 1732829400 | 74.8 | -0.7 | -0.93 | 75.97 | 75.97 | 74.1 | 26030 |
| 1732743000 | 75.5 | -0.02 | -0.03 | 75.97 | 75.97 | 75.5 | 10973 |
| 1732656600 | 75.52 | 0.52 | 0.69 | 75.22 | 75.94 | 74.9 | 15832 |
| 1732570140 | 75 | -0.25 | -0.33 | 74.98 | 75.23 | 74.1 | 20850 |
| 1732310940 | 75.25 | 0.55 | 0.74 | 74.01 | 75.3 | 74.01 | 14811 |
| 1732224600 | 74.7 | 0.07 | 0.09 | 74.6 | 74.98 | 74.32 | 25930 |
| 1732051800 | 74.63 | -0.49 | -0.65 | 75.1 | 75.39 | 74.41 | 14586 |
| 1731965340 | 75.12 | 0.98 | 1.32 | 74.14 | 75.74 | 72.88 | 26426 |
| 1731619800 | 74.14 | -0.97 | -1.29 | 75.01 | 75.59 | 73.8 | 31547 |
| 1731533400 | 75.11 | -1.89 | -2.45 | 76.6 | 77 | 75.05 | 33205 |
| 1731446940 | 77 | -1.32 | -1.69 | 78.32 | 78.55 | 76.16 | 35378 |
| 1731360540 | 78.32 | -0.19 | -0.24 | 78.51 | 79.29 | 78.06 | 13844 |
| 1731101400 | 78.51 | -0.66 | -0.83 | 79.17 | 79.45 | 78.26 | 15411 |
| 1731014940 | 79.17 | 0.09 | 0.11 | 79.08 | 79.45 | 78.52 | 14984 |
| 1730928600 | 79.08 | -0.3 | -0.38 | 79.17 | 79.58 | 79.01 | 13267 |
| 1730842200 | 79.38 | -0.31 | -0.39 | 80 | 80.11 | 79.15 | 17731 |
| 1730755800 | 79.69 | -0.64 | -0.80 | 79.5 | 80.2 | 79.2 | 21576 |
| 1730496600 | 80.33 | -1.36 | -1.66 | 79.89 | 80.57 | 79.02 | 23678 |
| 1730410200 | 81.69 | 0.04 | 0.05 | 81.77 | 81.92 | 81.03 | 12457 |
| 1730323800 | 81.65 | 0.48 | 0.59 | 80.93 | 81.68 | 80.74 | 10195 |
| 1730237340 | 81.17 | -0.38 | -0.47 | 81.55 | 81.97 | 80.21 | 27614 |
| 1730151000 | 81.55 | 0.3 | 0.37 | 81.25 | 81.88 | 80.98 | 15023 |
| 1729891800 | 81.25 | -0.5 | -0.61 | 81.75 | 81.94 | 81.05 | 19866 |
| 1729805400 | 81.75 | -0.52 | -0.63 | 82 | 82.07 | 81.64 | 12303 |
| 1729719000 | 82.27 | 0.36 | 0.44 | 82.34 | 82.51 | 81.73 | 15041 |
| 1729632600 | 81.91 | -0.19 | -0.23 | 82.11 | 82.27 | 81.69 | 16970 |
| 1729546140 | 82.1 | -0.15 | -0.18 | 82.25 | 82.5 | 82.1 | 7884 |
| 1729287000 | 82.25 | -0.03 | -0.04 | 81.72 | 82.5 | 81.54 | 9874 |
| 1729200540 | 82.28 | -0.07 | -0.09 | 82 | 82.7 | 81.63 | 15809 |
| 1729114140 | 82.35 | 0.07 | 0.09 | 82.5 | 82.91 | 81.5 | 15252 |
| 1729027740 | 82.28 | 0.25 | 0.30 | 82.03 | 82.65 | 81.52 | 13937 |
| 1728941340 | 82.03 | 0.73 | 0.90 | 81.16 | 82.5 | 81.16 | 12951 |
| 1728682200 | 81.3 | 0.08 | 0.10 | 81.22 | 81.76 | 81.02 | 19366 |
| 1728595740 | 81.22 | -0.01 | -0.01 | 81.23 | 81.51 | 81 | 12006 |
| 1728509400 | 81.23 | -0.73 | -0.89 | 81.82 | 82.13 | 81 | 17787 |
| 1728422940 | 81.96 | -1.18 | -1.42 | 82.75 | 83.14 | 81.56 | 20224 |
| 1728336600 | 83.14 | -0.15 | -0.18 | 83.81 | 83.85 | 82.73 | 12642 |
| 1728077400 | 83.29 | 0.3 | 0.36 | 83 | 83.48 | 83 | 9696 |
| 1727991000 | 82.99 | -0.77 | -0.92 | 83.97 | 83.97 | 82.7 | 17542 |
| 1727904540 | 83.76 | -1.29 | -1.52 | 85 | 85.1 | 83.33 | 38070 |
| 1727818200 | 85.05 | -1.6 | -1.85 | 85.45 | 85.87 | 85 | 20036 |
| 1727731800 | 86.65 | 0.16 | 0.18 | 86.5 | 86.7 | 86.21 | 11866 |
| 1727472600 | 86.49 | -0.17 | -0.20 | 86.9 | 86.94 | 85.98 | 23173 |
| 1727386140 | 86.66 | 0 | 0.00 | 86.55 | 86.9 | 86.42 | 10152 |
| 1727299740 | 86.66 | -0.04 | -0.05 | 86.69 | 86.83 | 86.2 | 10505 |
| 1727213400 | 86.7 | 0.21 | 0.24 | 86.31 | 86.91 | 86.05 | 10794 |
| 1727127000 | 86.49 | -0.7 | -0.80 | 87.2 | 87.21 | 86.13 | 10040 |
| 1726867800 | 87.19 | 0.19 | 0.22 | 87 | 87.39 | 86.98 | 7602 |
| 1726781400 | 87 | -0.2 | -0.23 | 87.22 | 87.38 | 86.77 | 9087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
