Habitat II - Fundo DE Investimento Imobiliario (HABT11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.05 | -2.83227410887 | 72.38 | 72.6 | 69.02 | 10980 | 71.02397319 | FU |
| 4 | -7.95 | -10.155850792 | 78.28 | 79.81 | 69.02 | 11581 | 73.14381153 | FU |
| 12 | -9.17 | -11.534591195 | 79.5 | 80.2 | 65.52 | 19285 | 73.14534975 | FU |
| 26 | -18.95 | -21.2253584229 | 89.28 | 89.99 | 65.52 | 16263 | 79.13029142 | FU |
| 52 | -20.71 | -22.7482425308 | 91.04 | 94.93 | 65.52 | 17424 | 84.91990078 | FU |
| 156 | -40.87 | -36.7535971223 | 111.2 | 111.7 | 65.52 | 18010 | 91.4449205 | FU |
| 260 | -43.37 | -38.144239226 | 113.7 | 130.81 | 65.52 | 19059 | 101.52672791 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 70.33 | -0.33 | -0.47 | 70.66 | 71.47 | 69.73 | 15167 |
| 1737754200 | 70.66 | 0.66 | 0.94 | 70 | 71.19 | 69.02 | 18450 |
| 1737667740 | 70 | -1.7 | -2.37 | 71.1 | 71.51 | 70 | 10611 |
| 1737581400 | 71.7 | 0 | 0.00 | 71.7 | 71.7 | 71.7 | 0 |
| 1737495000 | 71.7 | -0.66 | -0.91 | 72.39 | 72.49 | 71.5 | 10564 |
| 1737408600 | 72.36 | -0.02 | -0.03 | 72.38 | 72.6 | 71.83 | 6968 |
| 1737149400 | 72.38 | -0.69 | -0.94 | 73 | 73 | 70.44 | 23486 |
| 1737062940 | 73.07 | 0.63 | 0.87 | 73.15 | 73.78 | 72.58 | 10797 |
| 1736976540 | 72.44 | 0.32 | 0.44 | 71.82 | 72.89 | 71.82 | 10726 |
| 1736890140 | 72.12 | -0.47 | -0.65 | 73.19 | 73.19 | 71.35 | 12660 |
| 1736803740 | 72.59 | -1.05 | -1.43 | 73.64 | 73.89 | 71.62 | 17934 |
| 1736544540 | 73.64 | 0.02 | 0.03 | 74 | 74.25 | 73.09 | 8946 |
| 1736458140 | 73.62 | -0.34 | -0.46 | 73.97 | 74.59 | 73.29 | 9506 |
| 1736371740 | 73.96 | -0.99 | -1.32 | 74.95 | 75 | 73.96 | 10385 |
| 1736285400 | 74.95 | 0 | 0.00 | 74.95 | 75.48 | 74.95 | 9792 |
| 1736198940 | 74.95 | -0.55 | -0.73 | 75.76 | 76.46 | 74.78 | 7700 |
| 1735939740 | 75.5 | -0.98 | -1.28 | 76.76 | 76.76 | 75.2 | 10428 |
| 1735853400 | 76.48 | -2.01 | -2.56 | 77.44 | 78.12 | 75.87 | 10640 |
| 1735594200 | 78.49 | 0.21 | 0.27 | 78.28 | 79.81 | 78.01 | 10559 |
| 1735334940 | 78.28 | 2.26 | 2.97 | 76.02 | 78.48 | 76.02 | 11248 |
| 1735248540 | 76.02 | 3.87 | 5.36 | 72.15 | 77 | 71.51 | 15777 |
| 1734989340 | 72.15 | 1.77 | 2.51 | 70.02 | 73.52 | 69.75 | 18165 |
| 1734730200 | 70.38 | 4.38 | 6.64 | 66 | 70.48 | 65.519999 | 42638 |
| 1734643800 | 66 | -1.68 | -2.48 | 68.36 | 68.5 | 65.66 | 27742 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
