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
13/10/2025	-0,15%	-0,11	73,43	73,10	73,10	73,87	1M	1.163
10/10/2025	-0,50%	-0,37	73,54	73,92	72,92	74,28	1M	2.357
09/10/2025	-0,52%	-0,39	73,91	74,30	73,90	74,30	809K	2.145
08/10/2025	-0,92%	-0,69	74,30	74,95	74,14	74,99	914K	975
07/10/2025	-1,28%	-0,97	74,99	75,96	74,70	75,96	1M	3.491
06/10/2025	-0,34%	-0,26	75,96	76,22	75,52	76,22	1M	1.842
03/10/2025	-0,44%	-0,34	76,22	76,38	75,91	76,38	917K	923

02/10/2025	-0,23%	-0,18	76,56	76,70	75,09	77,13	3M	2.978
01/10/2025	-2,38%	-1,87	76,74	77,25	76,48	78,50	2M	1.362
30/09/2025	0,55%	0,43	78,61	78,75	78,36	78,75	1M	938
29/09/2025	0,75%	0,58	78,18	77,54	77,54	78,42	968K	1.050
26/09/2025	0,51%	0,39	77,60	77,49	77,30	77,86	751K	715
25/09/2025	-0,26%	-0,20	77,21	77,54	77,11	77,56	1M	2.020
24/09/2025	0,04%	0,03	77,41	77,43	77,39	77,98	959K	854
23/09/2025	0,30%	0,23	77,38	77,21	77,08	77,61	893K	2.062
22/09/2025	-0,75%	-0,58	77,15	77,74	77,07	77,98	1M	3.250
19/09/2025	0,56%	0,43	77,73	77,52	77,33	77,80	606K	889
18/09/2025	-0,08%	-0,06	77,30	77,50	77,19	77,97	1M	1.103
17/09/2025	0,00%	0,00	77,36	77,25	77,10	77,48	1M	1.146
16/09/2025	0,56%	0,43	77,36	77,10	76,86	77,38	1M	2.075
15/09/2025	-0,04%	-0,03	76,93	77,04	76,75	77,25	808K	2.131
12/09/2025	0,30%	0,23	76,96	76,85	76,80	77,24	946K	1.267
11/09/2025	-0,52%	-0,40	76,73	77,12	76,22	77,27	2M	1.303
10/09/2025	-0,28%	-0,22	77,13	77,35	77,12	77,47	1M	890
09/09/2025	-0,19%	-0,15	77,35	77,50	77,21	77,50	716K	860
08/09/2025	-0,26%	-0,20	77,50	77,50	77,18	78,03	3M	1.980
05/09/2025	0,30%	0,23	77,70	77,89	77,11	77,95	2M	1.950
04/09/2025	-0,33%	-0,26	77,47	77,50	77,11	77,90	2M	1.876
03/09/2025	0,44%	0,34	77,73	77,39	77,20	77,80	1M	809
02/09/2025	-0,44%	-0,34	77,39	78,16	77,11	78,16	750K	1.209
01/09/2025	-1,73%	-1,37	77,73	78,07	76,91	78,44	1M	1.120
29/08/2025	0,34%	0,27	79,10	78,83	78,83	79,18	849K	1.240
28/08/2025	0,42%	0,33	78,83	78,85	77,89	79,16	930K	883
27/08/2025	-0,39%	-0,31	78,50	78,80	78,50	79,06	523K	644
26/08/2025	-0,43%	-0,34	78,81	79,15	78,80	79,18	867K	929
25/08/2025	0,34%	0,27	79,15	78,88	78,61	79,18	734K	749
22/08/2025	-0,16%	-0,13	78,88	79,00	78,47	79,05	1M	1.013
21/08/2025	-0,11%	-0,09	79,01	78,81	78,70	79,22	557K	1.046
20/08/2025	-0,19%	-0,15	79,10	80,05	78,87	80,47	757K	1.006
19/08/2025	0,55%	0,43	79,25	78,83	78,50	80,51	1M	1.211
18/08/2025	-0,38%	-0,30	78,82	79,29	78,70	79,57	941K	1.123
15/08/2025	0,30%	0,24	79,12	78,90	78,90	79,45	520K	763
14/08/2025	0,10%	0,08	78,88	79,49	78,79	79,50	468K	684
13/08/2025	0,00%	0,00	78,80	78,80	78,80	79,00	522K	628
12/08/2025	-0,11%	-0,09	78,80	78,75	78,50	79,50	904K	1.989
11/08/2025	-1,15%	-0,92	78,89	79,84	78,80	79,84	1M	2.619
08/08/2025	0,96%	0,76	79,81	79,05	79,00	80,01	475K	803
07/08/2025	-0,18%	-0,14	79,05	79,10	79,01	79,49	524K	689
06/08/2025	-0,89%	-0,71	79,19	80,00	78,80	80,00	1M	2.247
05/08/2025	-0,25%	-0,20	79,90	80,50	79,44	80,50	977K	877
04/08/2025	-0,80%	-0,65	80,10	80,50	80,03	80,74	800K	900
01/08/2025	-2,24%	-1,85	80,75	81,97	80,55	81,97	589K	696
31/07/2025	0,50%	0,41	82,60	82,42	82,06	82,90	679K	1.093
30/07/2025	0,35%	0,29	82,19	82,36	81,90	82,36	472K	405
29/07/2025	-0,32%	-0,26	81,90	82,16	81,90	82,16	524K	470
28/07/2025	0,34%	0,28	82,16	82,34	81,90	82,39	615K	647
25/07/2025	0,38%	0,31	81,88	81,90	81,20	82,35	723K	838
24/07/2025	-0,43%	-0,35	81,57	81,93	81,27	82,20	479K	614
23/07/2025	0,52%	0,42	81,92	81,50	81,37	82,11	436K	565
22/07/2025	0,37%	0,30	81,50	81,36	81,15	82,71	2M	1.838
21/07/2025	-1,40%	-1,15	81,20	82,10	81,20	82,40	1M	1.214
18/07/2025	0,19%	0,16	82,35	82,19	82,18	82,90	630K	1.191
17/07/2025	0,39%	0,32	82,19	81,80	81,79	82,49	472K	899
16/07/2025	0,17%	0,14	81,87	81,95	81,73	82,16	613K	633
15/07/2025	0,20%	0,16	81,73	81,57	81,36	82,20	951K	2.197
14/07/2025	0,32%	0,26	81,57	81,30	81,24	82,25	757K	1.655
11/07/2025	0,25%	0,20	81,31	81,11	81,10	81,32	510K	710
10/07/2025	-0,30%	-0,24	81,11	81,35	81,02	81,51	541K	702
09/07/2025	0,00%	0,00	81,35	81,44	81,25	81,60	370K	522
08/07/2025	0,22%	0,18	81,35	81,59	81,09	81,59	501K	584
07/07/2025	-0,44%	-0,36	81,17	81,53	81,02	81,65	624K	1.401
04/07/2025	0,20%	0,16	81,53	81,37	81,15	81,64	635K	1.025
03/07/2025	0,04%	0,03	81,37	81,25	80,80	81,64	1M	1.588
02/07/2025	0,05%	0,04	81,34	81,30	81,02	81,85	1M	1.087
01/07/2025	-0,61%	-0,50	81,30	81,54	80,90	81,54	810K	1.166
27/06/2025	0,22%	0,18	81,80	82,38	81,62	82,38	1M	1.335
26/06/2025	0,00%	0,00	81,62	81,63	81,62	82,21	1M	2.114
25/06/2025	0,02%	0,02	81,62	81,63	81,57	82,19	742K	1.034
24/06/2025	0,01%	0,01	81,60	81,56	81,08	81,87	658K	1.312
23/06/2025	-0,40%	-0,33	81,59	81,61	81,11	82,49	2M	1.808
20/06/2025	0,18%	0,15	81,92	81,50	81,39	82,55	889K	1.020
18/06/2025	-0,04%	-0,03	81,77	82,25	81,20	82,52	809K	1.138
17/06/2025	-0,55%	-0,45	81,80	82,25	81,80	82,54	966K	1.011
16/06/2025	1,09%	0,89	82,25	81,50	81,00	82,70	812K	1.182
13/06/2025	1,07%	0,86	81,36	81,68	80,91	81,68	543K	911
12/06/2025	-1,09%	-0,89	80,50	81,36	80,00	81,39	1M	1.520
11/06/2025	-0,21%	-0,17	81,39	81,56	81,12	81,66	354K	570
10/06/2025	0,07%	0,06	81,56	81,73	81,11	81,73	575K	702
09/06/2025	-0,82%	-0,67	81,50	82,90	81,06	83,01	1M	1.354
06/06/2025	0,21%	0,17	82,17	82,00	82,00	82,35	525K	728
05/06/2025	-0,39%	-0,32	82,00	82,33	82,00	82,80	600K	1.012
04/06/2025	-0,23%	-0,19	82,32	82,57	82,30	82,79	408K	571
03/06/2025	-0,31%	-0,26	82,51	83,23	82,33	83,48	527K	796
02/06/2025	-2,51%	-2,13	82,77	83,62	82,69	83,63	1M	1.107
30/05/2025	1,66%	1,39	84,90	83,70	83,70	85,00	1M	1.134
29/05/2025	-0,04%	-0,03	83,51	83,00	82,94	83,97	981K	992
28/05/2025	0,66%	0,55	83,54	83,10	82,92	83,59	648K	1.191
27/05/2025	0,00%	0,00	82,99	82,65	82,60	83,59	861K	1.479
26/05/2025	0,25%	0,21	82,99	82,78	82,12	82,99	1M	1.077
23/05/2025	0,04%	0,03	82,78	82,78	82,07	82,78	664K	2.346
22/05/2025	-0,16%	-0,13	82,75	82,88	82,56	82,98	657K	986
21/05/2025	-0,02%	-0,02	82,88	83,08	82,18	83,08	827K	1.740
20/05/2025	0,25%	0,21	82,90	82,70	82,70	83,49	954K	1.110
19/05/2025	-0,12%	-0,10	82,69	82,99	82,50	84,00	1M	1.258
16/05/2025	0,49%	0,40	82,79	82,50	82,40	83,50	899K	1.512
15/05/2025	0,70%	0,57	82,39	81,80	81,80	82,87	886K	1.499
14/05/2025	0,43%	0,35	81,82	81,47	81,14	81,83	760K	1.106
13/05/2025	-0,83%	-0,68	81,47	82,01	81,40	83,39	1M	2.890
12/05/2025	0,98%	0,80	82,15	81,35	81,35	82,61	785K	1.044
09/05/2025	0,41%	0,33	81,35	81,15	81,02	81,65	662K	891
08/05/2025	-0,11%	-0,09	81,02	81,11	80,80	81,11	428K	581
07/05/2025	0,16%	0,13	81,11	80,60	80,52	81,21	585K	682
06/05/2025	0,33%	0,27	80,98	80,71	80,60	81,18	639K	1.159
05/05/2025	-0,66%	-0,54	80,71	81,25	80,70	81,86	892K	1.080
02/05/2025	-2,14%	-1,78	81,25	81,85	80,12	82,56	1M	1.395
30/04/2025	-0,10%	-0,08	83,03	83,38	81,54	84,24	1M	2.318
29/04/2025	1,02%	0,84	83,11	82,39	82,15	83,30	1M	1.558
28/04/2025	0,78%	0,64	82,27	81,00	81,00	82,47	1M	1.577
25/04/2025	0,90%	0,73	81,63	81,09	81,06	81,74	756K	900
24/04/2025	0,84%	0,67	80,90	80,00	80,00	81,30	722K	1.084
23/04/2025	0,26%	0,21	80,23	80,42	80,14	80,73	444K	1.417
22/04/2025	0,97%	0,77	80,02	79,25	79,25	80,42	896K	1.429
17/04/2025	0,09%	0,07	79,25	79,14	79,01	79,35	539K	1.159
16/04/2025	0,58%	0,46	79,18	78,72	78,72	79,65	442K	1.005
15/04/2025	0,96%	0,75	78,72	78,06	77,98	78,89	685K	1.605
14/04/2025	1,23%	0,95	77,97	77,54	77,00	78,06	929K	2.411
11/04/2025	0,16%	0,12	77,02	76,90	76,49	77,29	721K	1.063
10/04/2025	-0,06%	-0,05	76,90	77,48	76,19	78,06	719K	1.159
09/04/2025	-0,39%	-0,30	76,95	76,13	76,10	76,96	515K	1.422
08/04/2025	-1,20%	-0,94	77,25	78,24	77,02	78,64	800K	1.771
07/04/2025	-0,13%	-0,10	78,19	77,55	76,43	78,57	961K	1.890
04/04/2025	-1,16%	-0,92	78,29	79,30	78,00	79,90	741K	1.152
03/04/2025	-1,46%	-1,17	79,21	80,40	79,11	80,40	648K	2.112
02/04/2025	-	-	80,38	80,60	79,37	80,81	632K	1.583

Date,Open,High,Low,Close,Volume
13-Oct-25,73.10,73.87,73.10,73.43,1052467
10-Oct-25,73.92,74.28,72.92,73.54,1439418
09-Oct-25,74.30,74.30,73.90,73.91,809448
08-Oct-25,74.95,74.99,74.14,74.30,913635
07-Oct-25,75.96,75.96,74.70,74.99,1370175
06-Oct-25,76.22,76.22,75.52,75.96,1124881
03-Oct-25,76.38,76.38,75.91,76.22,917487
02-Oct-25,76.70,77.13,75.09,76.56,2622942
01-Oct-25,77.25,78.50,76.48,76.74,1884543
30-Sep-25,78.75,78.75,78.36,78.61,1074061
29-Sep-25,77.54,78.42,77.54,78.18,968019
26-Sep-25,77.49,77.86,77.30,77.60,751440
25-Sep-25,77.54,77.56,77.11,77.21,1219123
24-Sep-25,77.43,77.98,77.39,77.41,959139
23-Sep-25,77.21,77.61,77.08,77.38,893409
22-Sep-25,77.74,77.98,77.07,77.15,1096053
19-Sep-25,77.52,77.80,77.33,77.73,606072
18-Sep-25,77.50,77.97,77.19,77.30,1017417
17-Sep-25,77.25,77.48,77.10,77.36,1125947
16-Sep-25,77.10,77.38,76.86,77.36,1033567
15-Sep-25,77.04,77.25,76.75,76.93,807524
12-Sep-25,76.85,77.24,76.80,76.96,946447
11-Sep-25,77.12,77.27,76.22,76.73,1995159
10-Sep-25,77.35,77.47,77.12,77.13,1399376
09-Sep-25,77.50,77.50,77.21,77.35,715679
08-Sep-25,77.50,78.03,77.18,77.50,2720522
05-Sep-25,77.89,77.95,77.11,77.70,1768010
04-Sep-25,77.50,77.90,77.11,77.47,2008426
03-Sep-25,77.39,77.80,77.20,77.73,1071458
02-Sep-25,78.16,78.16,77.11,77.39,750360
01-Sep-25,78.07,78.44,76.91,77.73,1103216
29-Aug-25,78.83,79.18,78.83,79.10,848593
28-Aug-25,78.85,79.16,77.89,78.83,930281
27-Aug-25,78.80,79.06,78.50,78.50,523318
26-Aug-25,79.15,79.18,78.80,78.81,866916
25-Aug-25,78.88,79.18,78.61,79.15,733892
22-Aug-25,79.00,79.05,78.47,78.88,1043533
21-Aug-25,78.81,79.22,78.70,79.01,557206
20-Aug-25,80.05,80.47,78.87,79.10,757032
19-Aug-25,78.83,80.51,78.50,79.25,1104149
18-Aug-25,79.29,79.57,78.70,78.82,941327
15-Aug-25,78.90,79.45,78.90,79.12,520486
14-Aug-25,79.49,79.50,78.79,78.88,467569
13-Aug-25,78.80,79.00,78.80,78.80,521835
12-Aug-25,78.75,79.50,78.50,78.80,903781
11-Aug-25,79.84,79.84,78.80,78.89,1260216
08-Aug-25,79.05,80.01,79.00,79.81,475315
07-Aug-25,79.10,79.49,79.01,79.05,524466
06-Aug-25,80.00,80.00,78.80,79.19,1038851
05-Aug-25,80.50,80.50,79.44,79.90,977224
04-Aug-25,80.50,80.74,80.03,80.10,799962
01-Aug-25,81.97,81.97,80.55,80.75,589162
31-Jul-25,82.42,82.90,82.06,82.60,679106
30-Jul-25,82.36,82.36,81.90,82.19,472340
29-Jul-25,82.16,82.16,81.90,81.90,524226
28-Jul-25,82.34,82.39,81.90,82.16,614779
25-Jul-25,81.90,82.35,81.20,81.88,723088
24-Jul-25,81.93,82.20,81.27,81.57,478509
23-Jul-25,81.50,82.11,81.37,81.92,436054
22-Jul-25,81.36,82.71,81.15,81.50,1725327
21-Jul-25,82.10,82.40,81.20,81.20,1133486
18-Jul-25,82.19,82.90,82.18,82.35,629818
17-Jul-25,81.80,82.49,81.79,82.19,472454
16-Jul-25,81.95,82.16,81.73,81.87,613132
15-Jul-25,81.57,82.20,81.36,81.73,950614
14-Jul-25,81.30,82.25,81.24,81.57,756825
11-Jul-25,81.11,81.32,81.10,81.31,510335
10-Jul-25,81.35,81.51,81.02,81.11,540974
09-Jul-25,81.44,81.60,81.25,81.35,369696
08-Jul-25,81.59,81.59,81.09,81.35,501267
07-Jul-25,81.53,81.65,81.02,81.17,623596
04-Jul-25,81.37,81.64,81.15,81.53,635117
03-Jul-25,81.25,81.64,80.80,81.37,1201472
02-Jul-25,81.30,81.85,81.02,81.34,1108304
01-Jul-25,81.54,81.54,80.90,81.30,809688
27-Jun-25,82.38,82.38,81.62,81.80,1091984
26-Jun-25,81.63,82.21,81.62,81.62,1130165
25-Jun-25,81.63,82.19,81.57,81.62,741945
24-Jun-25,81.56,81.87,81.08,81.60,657884
23-Jun-25,81.61,82.49,81.11,81.59,2144766
20-Jun-25,81.50,82.55,81.39,81.92,889012
18-Jun-25,82.25,82.52,81.20,81.77,809429
17-Jun-25,82.25,82.54,81.80,81.80,966075
16-Jun-25,81.50,82.70,81.00,82.25,811561
13-Jun-25,81.68,81.68,80.91,81.36,543043
12-Jun-25,81.36,81.39,80.00,80.50,1362146
11-Jun-25,81.56,81.66,81.12,81.39,353663
10-Jun-25,81.73,81.73,81.11,81.56,575306
09-Jun-25,82.90,83.01,81.06,81.50,1083961
06-Jun-25,82.00,82.35,82.00,82.17,524811
05-Jun-25,82.33,82.80,82.00,82.00,599998
04-Jun-25,82.57,82.79,82.30,82.32,408144
03-Jun-25,83.23,83.48,82.33,82.51,526678
02-Jun-25,83.62,83.63,82.69,82.77,1089813
30-May-25,83.70,85.00,83.70,84.90,1354062
29-May-25,83.00,83.97,82.94,83.51,981183
28-May-25,83.10,83.59,82.92,83.54,648012
27-May-25,82.65,83.59,82.60,82.99,861244
26-May-25,82.78,82.99,82.12,82.99,1090320
23-May-25,82.78,82.78,82.07,82.78,664495
22-May-25,82.88,82.98,82.56,82.75,657047
21-May-25,83.08,83.08,82.18,82.88,826623
20-May-25,82.70,83.49,82.70,82.90,954469
19-May-25,82.99,84.00,82.50,82.69,1355345
16-May-25,82.50,83.50,82.40,82.79,899142
15-May-25,81.80,82.87,81.80,82.39,885975
14-May-25,81.47,81.83,81.14,81.82,759692
13-May-25,82.01,83.39,81.40,81.47,1327271
12-May-25,81.35,82.61,81.35,82.15,785442
09-May-25,81.15,81.65,81.02,81.35,661693
08-May-25,81.11,81.11,80.80,81.02,428412
07-May-25,80.60,81.21,80.52,81.11,585273
06-May-25,80.71,81.18,80.60,80.98,638969
05-May-25,81.25,81.86,80.70,80.71,892206
02-May-25,81.85,82.56,80.12,81.25,1000283
30-Apr-25,83.38,84.24,81.54,83.03,1064595
29-Apr-25,82.39,83.30,82.15,83.11,1005481
28-Apr-25,81.00,82.47,81.00,82.27,1034217
25-Apr-25,81.09,81.74,81.06,81.63,755634
24-Apr-25,80.00,81.30,80.00,80.90,722325
23-Apr-25,80.42,80.73,80.14,80.23,443665
22-Apr-25,79.25,80.42,79.25,80.02,895625
17-Apr-25,79.14,79.35,79.01,79.25,539016
16-Apr-25,78.72,79.65,78.72,79.18,442327
15-Apr-25,78.06,78.89,77.98,78.72,684960
14-Apr-25,77.54,78.06,77.00,77.97,929209
11-Apr-25,76.90,77.29,76.49,77.02,721430
10-Apr-25,77.48,78.06,76.19,76.90,718848
09-Apr-25,76.13,76.96,76.10,76.95,515368
08-Apr-25,78.24,78.64,77.02,77.25,800189
07-Apr-25,77.55,78.57,76.43,78.19,961314
04-Apr-25,79.30,79.90,78.00,78.29,740560
03-Apr-25,80.40,80.40,79.11,79.21,648433
02-Apr-25,80.60,80.81,79.37,80.38,632273

*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