Cotação atual, histórico e gráfico do papel: HABT11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações HABT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	-0,91%	-0,66	71,70	72,39	71,50	72,49	761K	1.095
20/01/2025	-0,03%	-0,02	72,36	72,38	71,83	72,60	504K	1.268
17/01/2025	-0,94%	-0,69	72,38	73,00	70,44	73,00	2M	1.861
16/01/2025	0,87%	0,63	73,07	73,15	72,58	73,78	788K	1.014
15/01/2025	0,44%	0,32	72,44	71,82	71,82	72,89	774K	1.773
14/01/2025	-0,65%	-0,47	72,12	73,19	71,35	73,19	912K	1.443
13/01/2025	-1,43%	-1,05	72,59	73,64	71,62	73,89	1M	2.444

10/01/2025	0,03%	0,02	73,64	74,00	73,09	74,25	669K	1.506
09/01/2025	-0,46%	-0,34	73,62	73,97	73,29	74,59	701K	1.093
08/01/2025	-1,32%	-0,99	73,96	74,95	73,96	75,00	776K	1.283
07/01/2025	0,00%	0,00	74,95	74,95	74,95	75,48	736K	1.866
06/01/2025	-0,73%	-0,55	74,95	75,76	74,78	76,46	581K	1.118
03/01/2025	-1,28%	-0,98	75,50	76,76	75,20	76,76	791K	1.222
02/01/2025	-2,56%	-2,01	76,48	77,44	75,87	78,12	814K	1.801
30/12/2024	0,27%	0,21	78,49	78,28	78,01	79,81	835K	1.319
27/12/2024	2,97%	2,26	78,28	76,02	76,02	78,48	871K	1.374
26/12/2024	5,36%	3,87	76,02	72,15	71,51	77,00	1M	1.580
23/12/2024	2,51%	1,77	72,15	70,02	69,75	73,52	1M	1.707
20/12/2024	6,64%	4,38	70,38	66,00	65,52	70,48	3M	4.172
19/12/2024	-2,48%	-1,68	66,00	68,36	65,66	68,50	2M	2.037
18/12/2024	-0,62%	-0,42	67,68	68,10	66,00	68,10	2M	4.267
17/12/2024	-3,17%	-2,23	68,10	70,33	67,53	70,33	1M	3.621
16/12/2024	0,90%	0,63	70,33	69,70	68,81	71,04	2M	1.471
13/12/2024	3,46%	2,33	69,70	67,37	67,37	70,89	2M	2.767
12/12/2024	-1,65%	-1,13	67,37	68,50	67,03	68,56	2M	1.565
11/12/2024	-1,95%	-1,36	68,50	69,86	67,76	70,32	2M	2.614
10/12/2024	-1,62%	-1,15	69,86	71,02	69,00	71,35	2M	1.700
09/12/2024	-1,76%	-1,27	71,01	72,28	71,00	72,76	2M	1.793
06/12/2024	0,03%	0,02	72,28	72,20	71,01	72,75	2M	2.156
05/12/2024	-0,86%	-0,63	72,26	72,89	70,70	73,15	3M	2.775
04/12/2024	-0,48%	-0,35	72,89	73,50	72,49	73,99	1M	1.747
03/12/2024	-1,63%	-1,21	73,24	74,44	73,05	75,55	3M	3.647
02/12/2024	-2,00%	-1,52	74,45	74,60	74,02	74,95	1M	2.998
29/11/2024	1,56%	1,17	75,97	74,79	74,17	76,30	1M	1.607
28/11/2024	-0,93%	-0,70	74,80	75,97	74,10	75,97	2M	2.106
27/11/2024	-0,03%	-0,02	75,50	75,97	75,50	75,97	831K	2.234
26/11/2024	0,69%	0,52	75,52	75,22	74,90	75,94	1M	1.543
25/11/2024	-0,33%	-0,25	75,00	74,98	74,10	75,23	2M	1.284
22/11/2024	0,74%	0,55	75,25	74,01	74,01	75,30	1M	1.627
21/11/2024	0,09%	0,07	74,70	74,60	74,32	74,98	2M	1.494
19/11/2024	-0,65%	-0,49	74,63	75,10	74,41	75,39	1M	2.405
18/11/2024	1,32%	0,98	75,12	74,14	72,88	75,74	2M	1.867
14/11/2024	-1,29%	-0,97	74,14	75,01	73,80	75,59	2M	3.995
13/11/2024	-2,45%	-1,89	75,11	76,60	75,05	77,00	3M	4.553
12/11/2024	-1,69%	-1,32	77,00	78,32	76,16	78,55	3M	4.879
11/11/2024	-0,24%	-0,19	78,32	78,51	78,06	79,29	1M	2.037
08/11/2024	-0,83%	-0,66	78,51	79,17	78,26	79,45	1M	1.753
07/11/2024	0,11%	0,09	79,17	79,08	78,52	79,45	1M	1.578
06/11/2024	-0,38%	-0,30	79,08	79,17	79,01	79,58	1M	1.287
05/11/2024	-0,39%	-0,31	79,38	80,00	79,15	80,11	1M	2.820
04/11/2024	-0,80%	-0,64	79,69	79,50	79,20	80,20	2M	2.159
01/11/2024	-1,47%	-1,20	80,33	79,89	79,02	80,57	2M	2.328
31/10/2024	-0,09%	-0,07	81,53	81,77	81,06	81,92	1M	1.424
30/10/2024	0,83%	0,67	81,60	80,93	80,74	81,68	844K	1.595
29/10/2024	-0,82%	-0,67	80,93	81,55	80,21	81,97	2M	3.244
28/10/2024	0,43%	0,35	81,60	81,25	80,98	81,88	1M	1.743
25/10/2024	-0,59%	-0,48	81,25	81,75	81,05	81,94	2M	4.368
24/10/2024	-0,41%	-0,34	81,73	82,00	81,64	82,07	1M	1.793
23/10/2024	0,21%	0,17	82,07	82,34	81,73	82,51	1M	1.622
22/10/2024	-0,34%	-0,28	81,90	82,11	81,69	82,27	1M	2.996
21/10/2024	-0,09%	-0,07	82,18	82,25	82,10	82,50	709K	1.247
18/10/2024	0,66%	0,54	82,25	81,72	81,54	82,50	809K	2.415
17/10/2024	-0,93%	-0,77	81,71	82,00	81,63	82,70	1M	2.933
16/10/2024	-0,02%	-0,02	82,48	82,50	81,50	82,91	1M	2.448
15/10/2024	0,61%	0,50	82,50	82,03	81,52	82,65	1M	2.236
14/10/2024	1,07%	0,87	82,00	81,16	81,16	82,50	1M	1.726
11/10/2024	-0,11%	-0,09	81,13	81,22	81,02	81,76	2M	2.391
10/10/2024	0,00%	0,00	81,22	81,23	81,00	81,51	982K	1.959
09/10/2024	-0,71%	-0,58	81,22	81,82	81,00	82,13	2M	2.936
08/10/2024	-1,43%	-1,19	81,80	82,75	81,56	83,14	2M	2.541
07/10/2024	-0,35%	-0,29	82,99	83,81	82,73	83,85	1M	2.285
04/10/2024	0,34%	0,28	83,28	83,00	83,00	83,48	808K	1.718
03/10/2024	-0,94%	-0,79	83,00	83,97	82,70	83,97	2M	1.891
02/10/2024	-1,84%	-1,57	83,79	85,00	83,33	85,10	3M	5.808
01/10/2024	-1,31%	-1,13	85,36	85,45	85,00	85,87	2M	5.184
30/09/2024	0,00%	0,00	86,49	86,50	86,21	86,70	1M	1.284
27/09/2024	-0,15%	-0,13	86,49	86,90	85,98	86,94	2M	4.224
26/09/2024	-0,05%	-0,04	86,62	86,55	86,42	86,90	881K	3.169
25/09/2024	-0,09%	-0,08	86,66	86,69	86,20	86,83	911K	1.248
24/09/2024	0,50%	0,43	86,74	86,31	86,05	86,91	943K	1.369
23/09/2024	-1,02%	-0,89	86,31	87,20	86,13	87,21	871K	2.263
20/09/2024	0,23%	0,20	87,20	87,00	86,98	87,39	682K	1.686
19/09/2024	-0,25%	-0,22	87,00	87,22	86,77	87,38	797K	1.171
18/09/2024	0,52%	0,45	87,22	86,77	86,77	87,50	735K	1.509
17/09/2024	0,09%	0,08	86,77	86,69	86,20	86,97	895K	1.180
16/09/2024	0,01%	0,01	86,69	86,68	86,29	87,14	938K	2.880
13/09/2024	0,23%	0,20	86,68	86,01	86,01	87,29	1M	3.195
12/09/2024	-0,31%	-0,27	86,48	86,75	86,11	87,43	1M	3.261
11/09/2024	-0,26%	-0,23	86,75	87,00	86,60	87,44	890K	2.382
10/09/2024	-1,10%	-0,97	86,98	87,32	86,51	87,85	2M	4.361
09/09/2024	0,27%	0,24	87,95	88,30	87,30	88,30	1M	2.593
06/09/2024	0,24%	0,21	87,71	87,50	87,45	87,80	604K	2.265
05/09/2024	-0,05%	-0,04	87,50	87,31	87,31	87,75	708K	1.229
04/09/2024	0,26%	0,23	87,54	87,61	87,15	87,80	1M	2.390
03/09/2024	-0,14%	-0,12	87,31	87,45	87,03	87,83	867K	3.659
02/09/2024	-1,60%	-1,42	87,43	87,90	87,01	87,90	2M	2.018
30/08/2024	-0,24%	-0,21	88,85	89,50	88,15	89,50	4M	14.162
29/08/2024	-0,17%	-0,15	89,06	89,00	88,56	89,35	709K	1.403
28/08/2024	-0,49%	-0,44	89,21	89,80	88,85	89,85	1M	1.281
27/08/2024	0,64%	0,57	89,65	89,30	89,08	89,80	705K	1.175
26/08/2024	0,06%	0,05	89,08	89,03	88,81	89,30	1M	2.121
23/08/2024	0,06%	0,05	89,03	89,00	88,32	89,10	985K	3.017
22/08/2024	-0,02%	-0,02	88,98	89,00	88,79	89,44	511K	1.611
21/08/2024	0,10%	0,09	89,00	89,64	88,08	89,78	1M	1.271
20/08/2024	0,00%	0,00	88,91	89,50	88,91	89,50	863K	1.137
19/08/2024	-0,10%	-0,09	88,91	88,90	88,80	89,64	1M	1.212
16/08/2024	0,69%	0,61	89,00	88,26	88,26	89,00	1M	1.872
15/08/2024	0,45%	0,40	88,39	88,00	87,52	88,50	754K	1.274
14/08/2024	0,80%	0,70	87,99	87,34	87,29	88,00	941K	1.355
13/08/2024	0,45%	0,39	87,29	87,00	86,80	87,35	631K	1.441
12/08/2024	0,21%	0,18	86,90	86,72	86,72	87,00	844K	1.395
09/08/2024	0,25%	0,22	86,72	86,50	86,50	87,14	815K	2.028
08/08/2024	-0,52%	-0,45	86,50	87,14	86,20	87,14	918K	1.362
07/08/2024	-0,29%	-0,25	86,95	87,20	86,25	87,58	856K	1.625
06/08/2024	-0,39%	-0,34	87,20	87,05	87,05	87,55	982K	1.611
05/08/2024	-1,65%	-1,47	87,54	88,48	86,04	88,80	2M	1.923
02/08/2024	1,10%	0,97	89,01	88,04	88,00	89,84	3M	5.215
01/08/2024	-1,48%	-1,32	88,04	88,64	87,80	88,64	1M	1.419
31/07/2024	-0,04%	-0,04	89,36	89,43	89,00	89,98	947K	2.307
30/07/2024	0,13%	0,12	89,40	89,28	89,28	89,79	603K	970
29/07/2024	0,31%	0,28	89,28	89,28	88,70	89,99	1M	2.651
26/07/2024	-0,39%	-0,35	89,00	89,35	88,50	89,89	1M	4.548
25/07/2024	-0,35%	-0,31	89,35	89,90	88,73	90,00	654K	1.254
24/07/2024	-0,37%	-0,33	89,66	89,99	89,58	90,45	1M	1.268
23/07/2024	0,00%	0,00	89,99	89,99	89,54	90,02	517K	1.108
22/07/2024	-0,27%	-0,24	89,99	90,19	89,54	90,19	1M	1.396
19/07/2024	0,82%	0,73	90,23	89,58	89,00	90,33	575K	1.385
18/07/2024	0,34%	0,30	89,50	89,32	88,99	89,97	774K	1.418
17/07/2024	0,85%	0,75	89,20	88,46	87,75	89,58	971K	1.696
16/07/2024	0,35%	0,31	88,45	88,69	87,84	88,92	1M	2.625
15/07/2024	0,50%	0,44	88,14	87,78	87,60	88,63	1M	2.177
12/07/2024	0,79%	0,69	87,70	87,01	86,57	87,88	2M	3.411
11/07/2024	0,18%	0,16	87,01	86,91	86,64	87,59	1M	2.575
10/07/2024	-	-	86,85	87,47	86,50	88,59	2M	1.873

Date,Open,High,Low,Close,Volume
21-Jan-25,72.39,72.49,71.50,71.70,760942
20-Jan-25,72.38,72.60,71.83,72.36,504009
17-Jan-25,73.00,73.00,70.44,72.38,1681398
16-Jan-25,73.15,73.78,72.58,73.07,788393
15-Jan-25,71.82,72.89,71.82,72.44,773777
14-Jan-25,73.19,73.19,71.35,72.12,912157
13-Jan-25,73.64,73.89,71.62,72.59,1303880
10-Jan-25,74.00,74.25,73.09,73.64,669461
09-Jan-25,73.97,74.59,73.29,73.62,701366
08-Jan-25,74.95,75.00,73.96,73.96,775549
07-Jan-25,74.95,75.48,74.95,74.95,735825
06-Jan-25,75.76,76.46,74.78,74.95,581226
03-Jan-25,76.76,76.76,75.20,75.50,790962
02-Jan-25,77.44,78.12,75.87,76.48,814302
30-Dec-24,78.28,79.81,78.01,78.49,834515
27-Dec-24,76.02,78.48,76.02,78.28,871453
26-Dec-24,72.15,77.00,71.51,76.02,1179944
23-Dec-24,70.02,73.52,69.75,72.15,1308139
20-Dec-24,66.00,70.48,65.52,70.38,2845352
19-Dec-24,68.36,68.50,65.66,66.00,1836286
18-Dec-24,68.10,68.10,66.00,67.68,2156558
17-Dec-24,70.33,70.33,67.53,68.10,1418424
16-Dec-24,69.70,71.04,68.81,70.33,1629341
13-Dec-24,67.37,70.89,67.37,69.70,1852644
12-Dec-24,68.50,68.56,67.03,67.37,1722443
11-Dec-24,69.86,70.32,67.76,68.50,1952937
10-Dec-24,71.02,71.35,69.00,69.86,1968300
09-Dec-24,72.28,72.76,71.00,71.01,1955467
06-Dec-24,72.20,72.75,71.01,72.28,2384821
05-Dec-24,72.89,73.15,70.70,72.26,2740480
04-Dec-24,73.50,73.99,72.49,72.89,1285688
03-Dec-24,74.44,75.55,73.05,73.24,2543682
02-Dec-24,74.60,74.95,74.02,74.45,1047896
29-Nov-24,74.79,76.30,74.17,75.97,1188462
28-Nov-24,75.97,75.97,74.10,74.80,1952784
27-Nov-24,75.97,75.97,75.50,75.50,831334
26-Nov-24,75.22,75.94,74.90,75.52,1194551
25-Nov-24,74.98,75.23,74.10,75.00,1563575
22-Nov-24,74.01,75.30,74.01,75.25,1108803
21-Nov-24,74.60,74.98,74.32,74.70,1934407
19-Nov-24,75.10,75.39,74.41,74.63,1094059
18-Nov-24,74.14,75.74,72.88,75.12,1961717
14-Nov-24,75.01,75.59,73.80,74.14,2361098
13-Nov-24,76.60,77.00,75.05,75.11,2514122
12-Nov-24,78.32,78.55,76.16,77.00,2747008
11-Nov-24,78.51,79.29,78.06,78.32,1085910
08-Nov-24,79.17,79.45,78.26,78.51,1214965
07-Nov-24,79.08,79.45,78.52,79.17,1185158
06-Nov-24,79.17,79.58,79.01,79.08,1051074
05-Nov-24,80.00,80.11,79.15,79.38,1409451
04-Nov-24,79.50,80.20,79.20,79.69,1717931
01-Nov-24,79.89,80.57,79.02,80.33,1891460
31-Oct-24,81.77,81.92,81.06,81.53,1049728
30-Oct-24,80.93,81.68,80.74,81.60,843952
29-Oct-24,81.55,81.97,80.21,80.93,2259820
28-Oct-24,81.25,81.88,80.98,81.60,1223990
25-Oct-24,81.75,81.94,81.05,81.25,1617345
24-Oct-24,82.00,82.07,81.64,81.73,1007404
23-Oct-24,82.34,82.51,81.73,82.07,1239565
22-Oct-24,82.11,82.27,81.69,81.90,1427537
21-Oct-24,82.25,82.50,82.10,82.18,709257
18-Oct-24,81.72,82.50,81.54,82.25,809442
17-Oct-24,82.00,82.70,81.63,81.71,1299486
16-Oct-24,82.50,82.91,81.50,82.48,1256942
15-Oct-24,82.03,82.65,81.52,82.50,1189631
14-Oct-24,81.16,82.50,81.16,82.00,1067379
11-Oct-24,81.22,81.76,81.02,81.13,1574317
10-Oct-24,81.23,81.51,81.00,81.22,982426
09-Oct-24,81.82,82.13,81.00,81.22,1526836
08-Oct-24,82.75,83.14,81.56,81.80,1668544
07-Oct-24,83.81,83.85,82.73,82.99,1128216
04-Oct-24,83.00,83.48,83.00,83.28,807626
03-Oct-24,83.97,83.97,82.70,83.00,1527867
02-Oct-24,85.00,85.10,83.33,83.79,3249604
01-Oct-24,85.45,85.87,85.00,85.36,1728871
30-Sep-24,86.50,86.70,86.21,86.49,1159032
27-Sep-24,86.90,86.94,85.98,86.49,2011663
26-Sep-24,86.55,86.90,86.42,86.62,880648
25-Sep-24,86.69,86.83,86.20,86.66,911111
24-Sep-24,86.31,86.91,86.05,86.74,943293
23-Sep-24,87.20,87.21,86.13,86.31,870949
20-Sep-24,87.00,87.39,86.98,87.20,681709
19-Sep-24,87.22,87.38,86.77,87.00,796673
18-Sep-24,86.77,87.50,86.77,87.22,735386
17-Sep-24,86.69,86.97,86.20,86.77,894836
16-Sep-24,86.68,87.14,86.29,86.69,938332
13-Sep-24,86.01,87.29,86.01,86.68,1325422
12-Sep-24,86.75,87.43,86.11,86.48,1079152
11-Sep-24,87.00,87.44,86.60,86.75,889965
10-Sep-24,87.32,87.85,86.51,86.98,1642231
09-Sep-24,88.30,88.30,87.30,87.95,1360655
06-Sep-24,87.50,87.80,87.45,87.71,604430
05-Sep-24,87.31,87.75,87.31,87.50,708233
04-Sep-24,87.61,87.80,87.15,87.54,1050911
03-Sep-24,87.45,87.83,87.03,87.31,866634
02-Sep-24,87.90,87.90,87.01,87.43,1773704
30-Aug-24,89.50,89.50,88.15,88.85,4382484
29-Aug-24,89.00,89.35,88.56,89.06,709060
28-Aug-24,89.80,89.85,88.85,89.21,1241322
27-Aug-24,89.30,89.80,89.08,89.65,704832
26-Aug-24,89.03,89.30,88.81,89.08,1089388
23-Aug-24,89.00,89.10,88.32,89.03,984873
22-Aug-24,89.00,89.44,88.79,88.98,510713
21-Aug-24,89.64,89.78,88.08,89.00,1138376
20-Aug-24,89.50,89.50,88.91,88.91,863099
19-Aug-24,88.90,89.64,88.80,88.91,1214287
16-Aug-24,88.26,89.00,88.26,89.00,1239797
15-Aug-24,88.00,88.50,87.52,88.39,754087
14-Aug-24,87.34,88.00,87.29,87.99,941371
13-Aug-24,87.00,87.35,86.80,87.29,631455
12-Aug-24,86.72,87.00,86.72,86.90,843797
09-Aug-24,86.50,87.14,86.50,86.72,814682
08-Aug-24,87.14,87.14,86.20,86.50,918271
07-Aug-24,87.20,87.58,86.25,86.95,856132
06-Aug-24,87.05,87.55,87.05,87.20,982209
05-Aug-24,88.48,88.80,86.04,87.54,1686349
02-Aug-24,88.04,89.84,88.00,89.01,2978796
01-Aug-24,88.64,88.64,87.80,88.04,1047540
31-Jul-24,89.43,89.98,89.00,89.36,946666
30-Jul-24,89.28,89.79,89.28,89.40,603327
29-Jul-24,89.28,89.99,88.70,89.28,1326317
26-Jul-24,89.35,89.89,88.50,89.00,1192589
25-Jul-24,89.90,90.00,88.73,89.35,654409
24-Jul-24,89.99,90.45,89.58,89.66,1006365
23-Jul-24,89.99,90.02,89.54,89.99,517187
22-Jul-24,90.19,90.19,89.54,89.99,1023165
19-Jul-24,89.58,90.33,89.00,90.23,574876
18-Jul-24,89.32,89.97,88.99,89.50,774065
17-Jul-24,88.46,89.58,87.75,89.20,971358
16-Jul-24,88.69,88.92,87.84,88.45,1068133
15-Jul-24,87.78,88.63,87.60,88.14,1294258
12-Jul-24,87.01,87.88,86.57,87.70,1559136
11-Jul-24,86.91,87.59,86.64,87.01,1388784
10-Jul-24,87.47,88.59,86.50,86.85,1886882

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HABT11