papéis
login
mais

Cotação atual, histórico e gráfico do papel: HABT11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/09/2020-0,08%-0,09113,67113,45113,30114,091M357
28/09/20200,17%0,19113,76114,39113,32114,392M1.070
25/09/2020-0,31%-0,35113,57114,17113,50114,252M1.697
24/09/20200,02%0,02113,92114,39113,50114,391M330
23/09/20200,50%0,57113,90113,33113,06114,151M534
22/09/2020-0,41%-0,47113,33113,80113,00113,901M460
21/09/20200,26%0,30113,80113,97112,50113,991M537
18/09/2020-0,31%-0,35113,50113,88113,00114,002M518
17/09/20200,63%0,71113,85113,10113,10113,901M1.281
16/09/20200,48%0,54113,14112,74111,70113,872M565
15/09/20202,27%2,50112,60111,00110,10112,991M1.517
14/09/2020-2,05%-2,30110,10112,45110,00113,503M3.483
11/09/2020-0,93%-1,05112,40113,66112,40113,902M681
10/09/2020-0,24%-0,27113,45113,73113,00113,971M557
09/09/20200,19%0,22113,72113,21113,00113,972M641
08/09/20201,07%1,20113,50112,98112,95113,502M871
04/09/20201,15%1,28112,30111,98110,66112,302M369
03/09/20200,02%0,02111,02111,00111,00113,01890K380
02/09/20200,63%0,70111,00110,60109,97113,99663K602
01/09/20200,91%1,00110,30108,70106,50110,502M377
31/08/20201,38%1,49109,30107,90107,48109,301M336
28/08/20200,57%0,61107,81107,67107,52108,801M1.837
27/08/20200,19%0,20107,20107,01107,00107,76828K388
26/08/2020-0,41%-0,44107,00108,50106,91109,242M1.646
25/08/20200,69%0,74107,44107,39107,28108,99972K1.391
24/08/20201,09%1,15106,70106,40106,40107,50825K300
21/08/2020-0,19%-0,20105,55105,70105,10106,251M787
20/08/2020-0,24%-0,25105,75105,50104,77107,501M667
19/08/2020-1,85%-2,00106,00107,73104,66107,733M3.515
18/08/2020-0,36%-0,39108,00108,39107,27109,691M1.734
17/08/2020-0,81%-0,88108,39109,27106,82109,751M709
14/08/20200,66%0,72109,27108,84108,70109,99532K305
13/08/20201,27%1,36108,55107,89107,60109,00693K222
12/08/20200,37%0,39107,19107,98106,95108,39942K389
11/08/20201,38%1,45106,80105,35105,35109,021M632
10/08/20201,28%1,33105,35104,00103,50105,35783K866
07/08/20200,66%0,68104,02103,34103,34105,62601K212
06/08/20200,72%0,74103,34103,00103,00105,001M807
05/08/2020-0,37%-0,38102,60103,00101,90103,00553K342
04/08/20200,87%0,89102,98102,11101,90103,20823K279
03/08/2020-0,86%-0,89102,09102,07101,53102,651M1.083
31/07/20200,66%0,68102,98102,30102,00103,10861K246
30/07/2020-0,28%-0,29102,30102,59102,00104,25861K1.561
29/07/20200,09%0,09102,59102,50102,00103,39687K214
28/07/20200,69%0,70102,50101,80101,75102,501M960
27/07/2020-0,14%-0,14101,80101,21101,21102,50684K439
24/07/20200,93%0,94101,94101,02100,75102,50910K459
23/07/2020-1,47%-1,51101,00102,51100,94103,501M367
22/07/20200,49%0,50102,51102,01102,00102,51487K253
21/07/20200,11%0,11102,01102,20101,45102,20339K171
20/07/20200,13%0,13101,90102,05101,13102,05596K242
17/07/20200,76%0,77101,77101,05100,82102,00991K697
16/07/20200,11%0,11101,00100,89100,07101,05270K184
15/07/20200,39%0,39100,89100,51100,00101,15642K1.240
14/07/20200,00%0,00100,5099,8599,85100,91622K963
13/07/20200,10%0,10100,50100,4099,52101,11605K842
10/07/20200,41%0,41100,4099,9999,00101,00697K334
09/07/20200,00%0,0099,99100,5999,51100,85899K328
08/07/2020-0,41%-0,4199,99100,4999,54100,681M3.531
07/07/20200,60%0,60100,4099,8299,22100,54774K551
06/07/20200,02%0,0299,8099,6599,22100,15729K381
03/07/2020-0,22%-0,2299,78100,0099,69100,20619K475
02/07/20200,00%0,00100,00100,48100,00100,501M247
01/07/2020-0,61%-0,61100,00100,0099,50100,39915K349
30/06/20201,16%1,15100,6199,9999,15101,702M693
29/06/20201,00%0,9899,4699,0098,59100,001M683
26/06/2020-0,53%-0,5298,4899,5698,0199,651M1.879
25/06/2020-0,30%-0,3099,0099,8098,94100,171M2.157
24/06/2020-0,11%-0,1199,3099,7599,30100,391M733
23/06/2020-0,09%-0,0999,4199,5098,49100,902M565
22/06/2020-0,60%-0,6099,50100,1499,01100,502M1.849
19/06/20200,37%0,37100,10100,5099,88100,94995K888
18/06/2020-0,96%-0,9799,73100,5199,50100,751M2.030
17/06/2020-0,25%-0,25100,70100,95100,00101,49747K276
16/06/20201,32%1,32100,95100,05100,00101,501M846
15/06/2020-0,37%-0,3799,63100,9997,99101,72704K473
12/06/2020-1,57%-1,59100,00101,0099,00101,38878K504
10/06/2020-0,14%-0,14101,59102,95100,25102,95484K326
09/06/20201,93%1,93101,73100,59100,54104,00897K2.647
08/06/20200,06%0,0699,8099,8799,78102,00692K1.264
05/06/20201,26%1,2499,7498,5098,4799,74693K307
04/06/20200,01%0,0198,5099,4098,4299,861M540
03/06/20201,59%1,5498,4996,5096,2199,861M792
02/06/20202,60%2,4696,9594,5094,4897,382M642
01/06/2020-0,53%-0,5094,4993,6593,4294,50740K1.083
29/05/20200,03%0,0394,9994,9894,4795,001M795
28/05/20200,11%0,1094,9694,9994,5095,00912K266
27/05/20201,40%1,3194,8693,6993,5094,99473K212
26/05/20200,74%0,6993,5592,8692,6293,80793K254
25/05/20200,04%0,0492,8692,1692,1593,79905K523
22/05/20200,19%0,1892,8292,6292,0392,90471K226
21/05/20200,44%0,4192,6492,2192,0192,981M341
20/05/20200,36%0,3392,2391,9191,8592,23267K186
19/05/2020-0,48%-0,4491,9092,8791,6593,00687K849
18/05/2020-0,70%-0,6592,3492,9991,5093,00496K496
15/05/20200,51%0,4792,9992,6092,0593,00528K280
14/05/20200,57%0,5292,5292,5091,0092,94452K885
13/05/2020-1,78%-1,6792,0093,8791,8293,871M2.107
12/05/20200,48%0,4593,6794,0092,4694,00526K265
11/05/2020-0,82%-0,7793,2293,7093,0194,00353K228
08/05/20200,32%0,3093,9993,9593,0094,21543K244
07/05/2020-0,22%-0,2193,6994,1993,1094,20449K181
06/05/20200,11%0,1093,9093,8592,4594,23554K227
05/05/20200,64%0,6093,8094,0092,4594,20575K211
04/05/2020-2,36%-2,2593,2094,7092,4994,70331K280
30/04/2020-0,05%-0,0595,4595,5094,1096,943M436
29/04/20200,19%0,1895,5095,0294,2696,00899K427
28/04/20201,67%1,5795,3293,7593,7595,321M720
27/04/20204,91%4,3993,7592,8891,6693,80538K1.390
24/04/2020-5,29%-4,9989,3694,7689,3694,761M2.186
23/04/2020-0,37%-0,3594,3594,7093,7894,80995K1.941
22/04/20200,20%0,1994,7094,7994,2294,801M1.011
20/04/20200,44%0,4194,5194,7093,7694,99631K551
17/04/20200,86%0,8094,1094,0093,3194,99707K289
16/04/2020-0,28%-0,2693,3093,5693,2093,99900K998
15/04/20200,06%0,0693,5693,0092,1093,94791K1.505
14/04/20201,64%1,5193,5091,9991,0993,99507K210
13/04/20202,21%1,9991,9990,1489,9092,70609K411
09/04/2020-0,43%-0,3990,0090,4088,6095,00658K2.292
08/04/20201,22%1,0990,3989,5088,4990,88803K2.266
07/04/20202,53%2,2089,3087,2587,2590,31607K1.697
06/04/20201,87%1,6087,1089,0085,9789,27338K1.668
03/04/2020-1,72%-1,5085,5087,4985,0089,881M1.411
02/04/20200,00%0,0087,0087,0086,0088,00435K438
01/04/2020-2,47%-2,2087,0086,0083,0089,00759K263
31/03/20200,08%0,0789,2090,0088,9091,42345K464
30/03/20200,71%0,6389,1389,0087,9991,42836K2.378
27/03/20201,13%0,9988,5086,9984,9990,01568K513
26/03/20203,07%2,6187,5185,0083,9992,00996K385
25/03/20204,62%3,7584,9081,9781,9785,98764K251
24/03/20202,72%2,1581,1583,1679,0583,50966K498
23/03/2020-8,14%-7,0079,0086,5177,9586,592M713
20/03/20201,12%0,9586,0085,0584,8593,502M720
19/03/2020--85,0592,8175,6192,814M2.755


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito