Cia Habitasul Participacoes (HBTS5F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 41 | 1.01 | 2.53 | 42.9 | 42.9 | 41 | 67 |
| 1721943000 | 39.99 | -4.76 | -10.64 | 44.75 | 44.75 | 39.99 | 4 |
| 1721856600 | 44.75 | 1.24 | 2.85 | 44.78 | 44.88 | 44.75 | 23 |
| 1721770200 | 43.51 | 0 | 0.00 | 43.51 | 43.51 | 43.51 | 0 |
| 1721683800 | 43.51 | 0.6 | 1.40 | 42.9 | 43.51 | 39.5 | 259 |
| 1721424600 | 42.91 | 3.31 | 8.36 | 39.39 | 42.91 | 39.39 | 31 |
| 1721338200 | 39.6 | -1.65 | -4.00 | 41.25 | 42.99 | 39.6 | 39 |
| 1721251800 | 41.25 | 1.85 | 4.70 | 41 | 41.25 | 41 | 19 |
| 1721165340 | 39.4 | -0.12 | -0.30 | 41.24 | 41.24 | 39.4 | 21 |
| 1721079000 | 39.52 | -1.44 | -3.52 | 41.24 | 41.24 | 39.52 | 13 |
| 1720819800 | 40.96 | 2.85 | 7.48 | 40.96 | 42.96 | 40 | 124 |
| 1720733400 | 38.11 | -4.87 | -11.33 | 40.72 | 40.72 | 38.1 | 204 |
| 1720647000 | 42.98 | 2.98 | 7.45 | 38.4 | 43 | 38.1 | 84 |
| 1720560600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1720474200 | 40 | 0.02 | 0.05 | 40 | 40 | 40 | 8 |
| 1720215000 | 39.98 | 0 | 0.00 | 39.98 | 39.98 | 39.94 | 85 |
| 1720128540 | 39.98 | 0 | 0.00 | 39.97 | 39.98 | 37 | 110 |
| 1720042200 | 39.98 | 2.98 | 8.05 | 39.98 | 39.98 | 39.98 | 4 |
| 1719955800 | 37 | 1.26 | 3.53 | 37 | 37 | 37 | 1 |
| 1719869400 | 35.74 | 0 | 0.00 | 35.74 | 35.74 | 35.74 | 0 |
| 1719610200 | 35.74 | -4.26 | -10.65 | 39.98 | 40 | 35.74 | 117 |
| 1719523800 | 40 | 0.02 | 0.05 | 39.98 | 40 | 39.98 | 74 |
| 1719437400 | 39.98 | 3.48 | 9.53 | 39.98 | 39.98 | 39.98 | 39 |
| 1719351000 | 36.5 | -3.5 | -8.75 | 39.98 | 39.98 | 36.5 | 67 |
| 1719264600 | 40 | 0.02 | 0.05 | 39.98 | 40 | 39.98 | 25 |
| 1719005400 | 39.98 | -0.02 | -0.05 | 36.2 | 39.98 | 36 | 53 |
| 1718918940 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1718832540 | 40 | 3.8 | 10.50 | 40 | 40 | 40 | 10 |
| 1718746200 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 13 |
| 1718659800 | 36.2 | -1.35 | -3.60 | 37 | 37 | 36.2 | 56 |
| 1718400600 | 37.55 | 0 | 0.00 | 37.55 | 37.55 | 37.55 | 1 |
| 1718314200 | 37.55 | -0.25 | -0.66 | 37.55 | 37.55 | 37.55 | 2 |
| 1718227800 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1718141400 | 37.8 | -4.3 | -10.21 | 38 | 38 | 37.8 | 50 |
| 1718055000 | 42.1 | 0 | 0.00 | 42.1 | 42.1 | 42.1 | 20 |
| 1717795800 | 42.1 | 4.2 | 11.08 | 41.51 | 44.79 | 41.51 | 31 |
| 1717709340 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1717622940 | 37.9 | 0.35 | 0.93 | 37.8 | 37.9 | 37.8 | 2 |
| 1717536600 | 37.55 | -0.06 | -0.16 | 37.7 | 37.7 | 37.55 | 8 |
| 1717450200 | 37.61 | 0 | 0.00 | 37.7 | 37.7 | 37.61 | 61 |
| 1717191000 | 37.61 | -3.89 | -9.37 | 37.99 | 37.99 | 37.59 | 159 |
| 1717018140 | 41.5 | 2.38 | 6.08 | 38.33 | 41.5 | 38.33 | 41 |
| 1716931740 | 39.12 | -1.39 | -3.43 | 39.69 | 39.69 | 39.12 | 9 |
| 1716845340 | 40.51 | -3.99 | -8.97 | 41 | 41 | 40 | 60 |
| 1716586200 | 44.5 | -0.48 | -1.07 | 44.5 | 44.5 | 44.5 | 7 |
| 1716499800 | 44.98 | 0.08 | 0.18 | 44.98 | 44.98 | 44.98 | 1 |
| 1716413340 | 44.9 | -0.07 | -0.16 | 44.98 | 44.98 | 44.44 | 14 |
| 1716327000 | 44.97 | 1.98 | 4.61 | 44.97 | 44.97 | 44.97 | 20 |
| 1716240600 | 42.99 | 0.99 | 2.36 | 44.98 | 44.98 | 40.03 | 55 |
| 1715981400 | 42 | -0.8 | -1.87 | 41.94 | 42.81 | 41.94 | 16 |
| 1715895000 | 42.8 | -0.03 | -0.07 | 42.8 | 42.85 | 42.8 | 22 |
| 1715808600 | 42.83 | 2.83 | 7.08 | 39.2 | 42.83 | 39.2 | 80 |
| 1715722200 | 40 | -2.01 | -4.78 | 42.01 | 42.01 | 40 | 98 |
| 1715635800 | 42.01 | 0.01 | 0.02 | 42 | 42.01 | 42 | 59 |
| 1715376540 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1715290140 | 42 | 1.92 | 4.79 | 39.53 | 42 | 39.53 | 5 |
| 1715203800 | 40.08 | 0.08 | 0.20 | 40.08 | 40.08 | 40.08 | 50 |
| 1715117400 | 40 | 0 | 0.00 | 40.06 | 40.06 | 40 | 11 |
| 1715031000 | 40 | 0.01 | 0.03 | 38.3 | 40.71 | 36.06 | 61 |
| 1714771800 | 39.99 | 0 | 0.00 | 39.99 | 39.99 | 39.99 | 0 |
| 1714685400 | 39.99 | -1.81 | -4.33 | 43 | 43 | 39.99 | 2 |
| 1714512600 | 41.8 | 0.06 | 0.14 | 41.7 | 41.8 | 41.7 | 100 |
| 1714426200 | 41.74 | 0.3 | 0.72 | 41.74 | 41.74 | 41.74 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
