Habitat II - Fundo DE Investimento Imobiliario Historical Data - HABT11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.21	2.51765778082	87.78	90.33	87.6	10457	89.26361858	FU
4	2.42	2.76350348293	87.57	90.34	86.2	15265	87.85979813	FU
12	-2.4	-2.59768373201	92.39	93.44	84.3	21999	88.54118959	FU
26	0.26	0.289758163379	89.73	94.93	84.3	18667	89.96171016	FU
52	-6.3	-6.54273548655	96.29	97.98	84.3	16872	90.23153033	FU
156	-36.21	-28.6925515055	126.2	130.81	82.01	20562	99.06537013	FU
260	-10.01	-10.01	100	130.81	75.61	18844	103.97083422	FU

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721683800	89.99	-0.21	-0.23	90.19	90.19	89.54	10845
1721424600	90.2	0.71	0.79	89.58	90.33	89	6386
1721338200	89.49	0.11	0.12	89.32	89.97	88.99	8505
1721251800	89.38	0.5	0.56	88.46	89.58	87.75	10836
1721165340	88.88	-0.07	-0.08	88.69	88.92	87.84	11968
1721079000	88.95	1.25	1.43	87.78	88.99	87.6	14588
1720819800	87.7	0.7	0.80	87.01	87.88	86.57	17817
1720733400	87	0.14	0.16	86.91	87.59	86.64	15889
1720647000	86.86	-0.43	-0.49	87.47	88.59	86.5	21393
1720560540	87.29	-0.05	-0.06	87.5	87.5	87.16	10314
1720474200	87.34	0.34	0.39	87.18	87.48	87	9873
1720215000	87	0.17	0.20	87.01	87.49	86.83	12520
1720128540	86.83	0.34	0.39	86.67	87.41	86.49	18206
1720042200	86.49	-0.06	-0.07	86.73	87.03	86.2	13476
1719955800	86.55	-1.15	-1.31	87.7	88.08	86.51	14281
1719869400	87.7	-2.27	-2.52	88.43	89.1	87.62	20297
1719610200	89.97	0.86	0.97	89.11	90.34	89.02	18728
1719523800	89.11	1.41	1.61	87.88	89.15	87.84	13011
1719437400	87.7	-0.27	-0.31	88.15	88.38	87.52	30376
1719351000	87.97	0.56	0.64	87.43	88.17	87.42	19764
1719264600	87.41	-0.14	-0.16	87.57	87.92	87.4	17072
1719005400	87.55	0.14	0.16	87.5	88.07	87.47	21028
1718918940	87.41	-0.53	-0.60	87.9	87.99	87.4	8270
1718832540	87.94	0.55	0.63	87.2	88.46	87.2	14001
1718746200	87.39	0.05	0.06	87.34	87.95	87.2	19593
1718659800	87.34	-0.96	-1.09	88.3	88.4	87	33654
1718400600	88.3	1.29	1.48	87.01	88.39	87.01	12515
1718314200	87.01	0.35	0.40	86.84	87.96	86.78	26346
1718227800	86.66	0.54	0.63	86.2	87.5	86.18	26381
1718141400	86.12	0.57	0.67	85.67	86.84	85.55	31209
1718055000	85.55	0.34	0.40	85.38	86.2	85.21	28429
1717795800	85.21	-1.27	-1.47	86.48	86.99	84.3	132347
1717709400	86.48	-2.02	-2.28	88.51	89.47	86.01	99788
1717622940	88.5	-2.68	-2.94	91.15	91.18	88	71928
1717536600	91.18	0.47	0.52	90.5	91.4	90.5	10424
1717450200	90.71	-1.29	-1.40	91.6	91.6	90.51	15921
1717191000	92	-0.3	-0.33	92.01	93.44	91.53	33593
1717018140	92.3	-0.05	-0.05	92.05	92.35	91.85	16458
1716931740	92.35	-0.45	-0.48	92.94	93.32	92.02	18417
1716845340	92.8	0.72	0.78	91.96	93	91.8	12802
1716586200	92.08	-0.25	-0.27	92.9	92.95	91.02	20448
1716499800	92.33	0.03	0.03	92	92.85	92	10371
1716413340	92.3	0.39	0.42	91.76	92.45	91.76	8403
1716327000	91.91	-0.17	-0.18	92.27	92.44	91.8	10593
1716240600	92.08	0.19	0.21	91.89	92.2	91.62	14970
1715981400	91.89	0.58	0.64	91.64	92	91.43	12893
1715895000	91.31	-0.04	-0.04	91.54	91.69	91.3	16222
1715808600	91.35	-0.34	-0.37	91.75	92	91.3	17586
1715722200	91.69	0.24	0.26	91.51	91.75	91.3	13322
1715635800	91.45	0.25	0.27	91.19	92	91	23758
1715376600	91.2	0.42	0.46	90.96	91.5	90.77	16718
1715290140	90.78	0.61	0.68	90.17	90.8	90	12297
1715203800	90.17	0.32	0.36	90	90.27	89.82	36281
1715117400	89.85	0.08	0.09	89.95	90.28	89.53	12121
1715031000	89.77	-0.01	-0.01	89.8	90.05	89.58	26422
1714771800	89.78	-0.83	-0.92	90.51	90.8	89.01	37347
1714685400	90.61	-1.39	-1.51	91	91	90.5	15400
1714512600	92	0.12	0.13	91.8	92.04	91.48	16050
1714426200	91.88	-0.09	-0.10	92.39	92.39	91.41	16316
1714167000	91.97	0.82	0.90	91.15	92	90.5	18633
1714080540	91.15	-0.85	-0.92	92	92.02	91	15596
1713994200	92	-0.02	-0.02	92.14	92.19	91.51	13924
1713907800	92.02	-0.27	-0.29	92.48	92.87	91.75	14031

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Habitat II - Fundo DE Investimento Imobiliario (HABT11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Habitat II - Fundo DE Investimento Imobiliario (HABT11) Historical

Habitat II - Fundo DE Investimento Imobiliario (HABT11)

Professional-Grade Tools, for Individual Investors.

Your Recent History