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
08/12/2023	0,11%	0,09	85,25	85,16	85,00	85,77	922K	2.317
07/12/2023	-1,07%	-0,92	85,16	86,08	84,72	86,36	2M	2.907
06/12/2023	1,04%	0,89	86,08	85,18	84,94	86,94	2M	2.743
05/12/2023	-0,25%	-0,21	85,19	85,35	84,91	85,49	1M	2.220
04/12/2023	-0,63%	-0,54	85,40	85,94	85,00	86,70	2M	7.183
01/12/2023	-2,45%	-2,16	85,94	86,84	85,25	86,96	2M	2.944
30/11/2023	0,93%	0,81	88,10	87,29	86,91	88,10	1M	1.933
29/11/2023	-0,05%	-0,04	87,29	87,36	86,53	87,71	1M	1.838
28/11/2023	-0,09%	-0,08	87,33	87,40	87,05	87,76	816K	2.138
27/11/2023	-0,76%	-0,67	87,41	88,08	87,03	88,15	2M	5.441
24/11/2023	0,42%	0,37	88,08	87,71	87,61	88,15	939K	2.030

23/11/2023	0,13%	0,11	87,71	87,65	87,63	88,00	783K	1.214
22/11/2023	-0,26%	-0,23	87,60	87,82	87,59	88,75	1M	1.914
21/11/2023	-0,40%	-0,35	87,83	88,17	87,63	88,17	2M	2.104
20/11/2023	-0,24%	-0,21	88,18	88,39	87,58	88,67	2M	1.967
17/11/2023	0,06%	0,05	88,39	88,34	87,70	88,85	1M	2.034
16/11/2023	0,57%	0,50	88,34	87,84	87,55	88,66	1M	2.514
14/11/2023	0,17%	0,15	87,84	87,69	87,26	88,30	2M	2.334
13/11/2023	0,09%	0,08	87,69	88,16	87,00	88,45	2M	4.198
10/11/2023	1,51%	1,30	87,61	86,31	86,31	87,72	2M	2.782
09/11/2023	-0,40%	-0,35	86,31	86,66	86,02	87,39	2M	4.449
08/11/2023	1,33%	1,14	86,66	85,52	85,52	88,11	3M	6.112
07/11/2023	-1,47%	-1,28	85,52	86,36	85,19	86,50	2M	3.357
06/11/2023	-0,16%	-0,14	86,80	87,05	86,15	87,05	2M	2.784
03/11/2023	-0,92%	-0,81	86,94	87,45	86,62	87,72	1M	1.341
01/11/2023	-1,96%	-1,75	87,75	88,37	87,60	89,23	1M	2.508
31/10/2023	0,27%	0,24	89,50	89,26	89,24	89,77	1M	1.183
30/10/2023	-0,44%	-0,39	89,26	89,57	89,06	90,00	1M	2.937
27/10/2023	0,34%	0,30	89,65	89,35	88,40	90,14	1M	2.680
26/10/2023	-0,39%	-0,35	89,35	89,70	89,07	90,00	1M	1.444
25/10/2023	-0,33%	-0,30	89,70	89,96	89,70	90,25	700K	1.222
24/10/2023	-0,11%	-0,10	90,00	89,95	89,70	90,39	770K	1.527
23/10/2023	-0,84%	-0,76	90,10	90,84	89,73	90,84	1M	2.139
20/10/2023	0,85%	0,77	90,86	90,09	89,55	90,86	1M	2.982
19/10/2023	0,12%	0,11	90,09	89,91	89,43	90,09	924K	1.024
18/10/2023	-0,11%	-0,10	89,98	90,01	89,90	90,63	600K	954
17/10/2023	-0,50%	-0,45	90,08	90,53	90,00	90,96	1M	2.740
16/10/2023	0,25%	0,23	90,53	90,30	90,19	91,00	1M	2.215
13/10/2023	0,95%	0,85	90,30	89,45	89,45	90,88	824K	1.280
11/10/2023	1,07%	0,95	89,45	88,50	88,50	89,52	805K	1.169
10/10/2023	-0,03%	-0,03	88,50	88,60	88,40	89,00	1M	1.435
09/10/2023	-1,60%	-1,44	88,53	89,96	88,35	89,97	2M	1.927
06/10/2023	0,06%	0,05	89,97	89,92	89,60	90,69	2M	1.755
05/10/2023	-0,56%	-0,51	89,92	89,93	89,60	90,48	1M	1.579
04/10/2023	0,31%	0,28	90,43	90,15	89,62	90,51	2M	2.209
03/10/2023	-1,31%	-1,20	90,15	91,17	89,45	91,34	3M	5.895
02/10/2023	-2,51%	-2,35	91,35	92,70	91,00	92,92	2M	2.207
29/09/2023	0,75%	0,70	93,70	92,98	92,52	94,29	2M	2.929
28/09/2023	1,53%	1,40	93,00	91,60	91,50	93,40	2M	1.982
27/09/2023	-0,43%	-0,40	91,60	92,00	91,51	92,62	899K	1.183
26/09/2023	-1,21%	-1,13	92,00	93,13	91,70	93,37	1M	1.777
25/09/2023	-0,36%	-0,34	93,13	93,47	93,11	93,50	1M	1.044
22/09/2023	0,13%	0,12	93,47	93,40	93,25	93,50	1M	2.391
21/09/2023	-0,11%	-0,10	93,35	93,45	93,12	93,72	2M	2.283
20/09/2023	0,01%	0,01	93,45	93,44	93,02	93,49	1M	1.528
19/09/2023	-0,37%	-0,35	93,44	93,70	93,16	93,70	2M	2.147
18/09/2023	-0,39%	-0,37	93,79	94,16	93,70	94,53	1M	2.444
15/09/2023	1,06%	0,99	94,16	93,17	93,17	94,95	2M	4.461
14/09/2023	-0,19%	-0,18	93,17	93,35	93,16	93,51	1M	1.589
13/09/2023	-0,18%	-0,17	93,35	93,52	93,30	93,80	896K	1.117
12/09/2023	-0,14%	-0,13	93,52	93,65	93,22	94,49	2M	1.965
11/09/2023	-0,07%	-0,07	93,65	93,72	93,50	94,82	2M	3.782
08/09/2023	-0,27%	-0,25	93,72	93,97	93,22	94,10	1M	1.377
06/09/2023	-0,27%	-0,25	93,97	94,21	93,80	94,21	956K	1.041
05/09/2023	-0,82%	-0,78	94,22	95,00	94,00	95,15	1M	1.710
04/09/2023	-0,62%	-0,59	95,00	95,59	95,00	95,90	1M	1.299
01/09/2023	-2,42%	-2,37	95,59	96,30	95,11	96,30	1M	1.733
31/08/2023	0,45%	0,44	97,96	97,52	97,21	97,98	1M	2.718
30/08/2023	0,12%	0,12	97,52	97,40	97,10	97,60	1M	1.848
29/08/2023	-0,06%	-0,06	97,40	97,46	97,05	97,71	2M	1.919
28/08/2023	0,22%	0,21	97,46	97,27	97,01	97,50	1M	1.300
25/08/2023	0,09%	0,09	97,25	97,15	96,91	97,25	1M	1.485
24/08/2023	0,16%	0,16	97,16	97,24	96,91	97,24	867K	718
23/08/2023	0,26%	0,25	97,00	96,75	96,58	97,00	1M	1.153
22/08/2023	-0,26%	-0,25	96,75	97,00	96,50	97,19	2M	2.127
21/08/2023	0,29%	0,28	97,00	97,02	96,33	97,24	2M	3.158
18/08/2023	0,08%	0,08	96,72	96,50	96,20	97,00	1M	1.228
17/08/2023	-0,43%	-0,42	96,64	96,90	95,50	97,06	1M	2.036
16/08/2023	0,24%	0,23	97,06	97,00	96,00	97,29	1M	1.711
15/08/2023	0,67%	0,64	96,83	96,30	96,19	97,28	2M	2.279
14/08/2023	0,28%	0,27	96,19	95,92	95,60	96,20	1M	1.802
11/08/2023	0,32%	0,31	95,92	95,78	95,50	95,92	903K	1.185
10/08/2023	-0,32%	-0,31	95,61	95,92	95,38	96,00	1M	1.323
09/08/2023	0,02%	0,02	95,92	95,86	95,60	96,00	886K	1.204
08/08/2023	0,95%	0,90	95,90	95,20	95,20	96,00	1M	1.600
07/08/2023	-0,11%	-0,10	95,00	95,23	94,80	95,50	2M	4.020
04/08/2023	0,06%	0,06	95,10	95,04	95,04	95,50	882K	1.260
03/08/2023	0,07%	0,07	95,04	95,00	94,75	95,38	1M	1.491
02/08/2023	0,18%	0,17	94,97	94,80	94,00	95,00	1M	2.404
01/08/2023	-1,15%	-1,10	94,80	94,71	94,00	95,48	2M	4.847
31/07/2023	-0,10%	-0,10	95,90	96,00	95,80	96,87	2M	3.035
28/07/2023	0,26%	0,25	96,00	95,75	95,75	96,50	1M	2.959
27/07/2023	-0,67%	-0,65	95,75	96,40	95,10	96,43	1M	3.927
26/07/2023	-0,13%	-0,13	96,40	96,60	96,01	96,70	1M	1.979
25/07/2023	-0,02%	-0,02	96,53	96,54	96,30	96,60	1M	2.446
24/07/2023	0,36%	0,35	96,55	96,29	95,70	96,60	1M	1.201
21/07/2023	-0,06%	-0,06	96,20	96,26	95,85	96,30	891K	1.123
20/07/2023	0,54%	0,52	96,26	95,92	95,90	96,95	1M	1.877
19/07/2023	-0,43%	-0,41	95,74	96,15	95,61	96,92	1M	2.308
18/07/2023	0,58%	0,55	96,15	95,90	95,90	96,98	1M	1.633
17/07/2023	-0,20%	-0,19	95,60	95,80	95,15	96,47	2M	4.139
14/07/2023	0,81%	0,77	95,79	95,02	95,02	95,85	1M	1.930
13/07/2023	-0,34%	-0,32	95,02	95,20	94,72	95,49	1M	1.427
12/07/2023	0,48%	0,46	95,34	95,00	95,00	95,71	1M	1.286
11/07/2023	-0,44%	-0,42	94,88	95,29	94,83	95,45	834K	2.519
10/07/2023	0,11%	0,10	95,30	95,20	94,65	95,49	1M	2.188
07/07/2023	0,69%	0,65	95,20	94,55	94,54	95,47	1M	2.044
06/07/2023	-0,14%	-0,13	94,55	94,89	94,35	95,35	987K	1.582
05/07/2023	-0,79%	-0,75	94,68	95,43	94,45	95,78	1M	1.945
04/07/2023	0,71%	0,67	95,43	94,76	93,02	95,44	2M	2.327
03/07/2023	-2,51%	-2,44	94,76	96,00	94,30	96,00	3M	5.703
30/06/2023	0,90%	0,87	97,20	96,37	96,22	97,20	2M	1.660
29/06/2023	0,04%	0,04	96,33	96,30	96,00	96,33	1M	1.726
28/06/2023	0,51%	0,49	96,29	95,80	95,33	96,38	2M	1.413
27/06/2023	0,71%	0,68	95,80	95,30	95,03	95,90	2M	1.971
26/06/2023	0,62%	0,59	95,12	94,53	94,04	95,30	2M	1.509
23/06/2023	1,24%	1,16	94,53	93,28	93,28	94,53	1M	2.656
22/06/2023	-0,77%	-0,72	93,37	94,07	92,50	94,54	2M	2.642
21/06/2023	0,42%	0,39	94,09	93,91	93,22	94,38	2M	2.066
20/06/2023	-0,50%	-0,47	93,70	94,58	93,08	95,00	2M	3.108
19/06/2023	-0,19%	-0,18	94,17	94,35	93,50	95,09	3M	2.636
16/06/2023	1,02%	0,95	94,35	93,43	93,40	94,80	2M	1.263
15/06/2023	0,78%	0,72	93,40	92,80	91,60	93,70	2M	2.481
14/06/2023	0,48%	0,44	92,68	92,26	91,16	92,69	1M	2.073
13/06/2023	0,21%	0,19	92,24	92,05	92,05	92,80	1M	1.468
12/06/2023	0,27%	0,25	92,05	92,00	91,00	92,80	2M	3.846
09/06/2023	0,88%	0,80	91,80	91,79	91,20	91,87	932K	2.015
07/06/2023	-0,87%	-0,80	91,00	91,66	89,95	91,88	3M	4.352
06/06/2023	0,01%	0,01	91,80	91,80	90,23	92,00	1M	2.403
05/06/2023	1,19%	1,08	91,79	90,71	90,71	91,79	1M	1.616
02/06/2023	0,79%	0,71	90,71	90,33	90,00	91,00	883K	1.625
01/06/2023	-2,69%	-2,49	90,00	92,39	89,40	92,39	2M	3.956
31/05/2023	0,15%	0,14	92,49	92,96	92,20	92,96	2M	5.288
30/05/2023	-	-	92,35	91,20	91,20	92,90	2M	2.224

Date,Open,High,Low,Close,Volume
08-Dec-23,85.16,85.77,85.00,85.25,922027
07-Dec-23,86.08,86.36,84.72,85.16,1928524
06-Dec-23,85.18,86.94,84.94,86.08,1665941
05-Dec-23,85.35,85.49,84.91,85.19,1309450
04-Dec-23,85.94,86.70,85.00,85.40,2334958
01-Dec-23,86.84,86.96,85.25,85.94,1747578
30-Nov-23,87.29,88.10,86.91,88.10,1136165
29-Nov-23,87.36,87.71,86.53,87.29,1383769
28-Nov-23,87.40,87.76,87.05,87.33,816276
27-Nov-23,88.08,88.15,87.03,87.41,1960678
24-Nov-23,87.71,88.15,87.61,88.08,939323
23-Nov-23,87.65,88.00,87.63,87.71,782817
22-Nov-23,87.82,88.75,87.59,87.60,1184018
21-Nov-23,88.17,88.17,87.63,87.83,1577911
20-Nov-23,88.39,88.67,87.58,88.18,1587299
17-Nov-23,88.34,88.85,87.70,88.39,1319232
16-Nov-23,87.84,88.66,87.55,88.34,1326533
14-Nov-23,87.69,88.30,87.26,87.84,1829362
13-Nov-23,88.16,88.45,87.00,87.69,2376186
10-Nov-23,86.31,87.72,86.31,87.61,1778398
09-Nov-23,86.66,87.39,86.02,86.31,1523395
08-Nov-23,85.52,88.11,85.52,86.66,2664573
07-Nov-23,86.36,86.50,85.19,85.52,2322018
06-Nov-23,87.05,87.05,86.15,86.80,1554975
03-Nov-23,87.45,87.72,86.62,86.94,1219985
01-Nov-23,88.37,89.23,87.60,87.75,1434500
31-Oct-23,89.26,89.77,89.24,89.50,1084570
30-Oct-23,89.57,90.00,89.06,89.26,1424058
27-Oct-23,89.35,90.14,88.40,89.65,1279028
26-Oct-23,89.70,90.00,89.07,89.35,1014703
25-Oct-23,89.96,90.25,89.70,89.70,700327
24-Oct-23,89.95,90.39,89.70,90.00,769792
23-Oct-23,90.84,90.84,89.73,90.10,1229851
20-Oct-23,90.09,90.86,89.55,90.86,1091848
19-Oct-23,89.91,90.09,89.43,90.09,924186
18-Oct-23,90.01,90.63,89.90,89.98,600086
17-Oct-23,90.53,90.96,90.00,90.08,1038952
16-Oct-23,90.30,91.00,90.19,90.53,1314327
13-Oct-23,89.45,90.88,89.45,90.30,824133
11-Oct-23,88.50,89.52,88.50,89.45,805036
10-Oct-23,88.60,89.00,88.40,88.50,1181823
09-Oct-23,89.96,89.97,88.35,88.53,1754936
06-Oct-23,89.92,90.69,89.60,89.97,1530850
05-Oct-23,89.93,90.48,89.60,89.92,1182855
04-Oct-23,90.15,90.51,89.62,90.43,1575893
03-Oct-23,91.17,91.34,89.45,90.15,2510748
02-Oct-23,92.70,92.92,91.00,91.35,2208089
29-Sep-23,92.98,94.29,92.52,93.70,1539458
28-Sep-23,91.60,93.40,91.50,93.00,1664279
27-Sep-23,92.00,92.62,91.51,91.60,899109
26-Sep-23,93.13,93.37,91.70,92.00,1482913
25-Sep-23,93.47,93.50,93.11,93.13,1040875
22-Sep-23,93.40,93.50,93.25,93.47,1113582
21-Sep-23,93.45,93.72,93.12,93.35,1503754
20-Sep-23,93.44,93.49,93.02,93.45,1082411
19-Sep-23,93.70,93.70,93.16,93.44,1559943
18-Sep-23,94.16,94.53,93.70,93.79,1388245
15-Sep-23,93.17,94.95,93.17,94.16,2281073
14-Sep-23,93.35,93.51,93.16,93.17,1076727
13-Sep-23,93.52,93.80,93.30,93.35,896335
12-Sep-23,93.65,94.49,93.22,93.52,1601447
11-Sep-23,93.72,94.82,93.50,93.65,1549745
08-Sep-23,93.97,94.10,93.22,93.72,1110111
06-Sep-23,94.21,94.21,93.80,93.97,955582
05-Sep-23,95.00,95.15,94.00,94.22,1239919
04-Sep-23,95.59,95.90,95.00,95.00,1370578
01-Sep-23,96.30,96.30,95.11,95.59,1498790
31-Aug-23,97.52,97.98,97.21,97.96,1462303
30-Aug-23,97.40,97.60,97.10,97.52,1014798
29-Aug-23,97.46,97.71,97.05,97.40,1565714
28-Aug-23,97.27,97.50,97.01,97.46,1033034
25-Aug-23,97.15,97.25,96.91,97.25,1094309
24-Aug-23,97.24,97.24,96.91,97.16,866692
23-Aug-23,96.75,97.00,96.58,97.00,1012018
22-Aug-23,97.00,97.19,96.50,96.75,1909074
21-Aug-23,97.02,97.24,96.33,97.00,1572313
18-Aug-23,96.50,97.00,96.20,96.72,1202743
17-Aug-23,96.90,97.06,95.50,96.64,1369913
16-Aug-23,97.00,97.29,96.00,97.06,1306246
15-Aug-23,96.30,97.28,96.19,96.83,1576102
14-Aug-23,95.92,96.20,95.60,96.19,1160326
11-Aug-23,95.78,95.92,95.50,95.92,903332
10-Aug-23,95.92,96.00,95.38,95.61,1256420
09-Aug-23,95.86,96.00,95.60,95.92,886473
08-Aug-23,95.20,96.00,95.20,95.90,1128477
07-Aug-23,95.23,95.50,94.80,95.00,1726331
04-Aug-23,95.04,95.50,95.04,95.10,882422
03-Aug-23,95.00,95.38,94.75,95.04,1088103
02-Aug-23,94.80,95.00,94.00,94.97,1093364
01-Aug-23,94.71,95.48,94.00,94.80,1906584
31-Jul-23,96.00,96.87,95.80,95.90,1752206
28-Jul-23,95.75,96.50,95.75,96.00,1338183
27-Jul-23,96.40,96.43,95.10,95.75,1382037
26-Jul-23,96.60,96.70,96.01,96.40,1112657
25-Jul-23,96.54,96.60,96.30,96.53,1183338
24-Jul-23,96.29,96.60,95.70,96.55,1182713
21-Jul-23,96.26,96.30,95.85,96.20,890720
20-Jul-23,95.92,96.95,95.90,96.26,1492587
19-Jul-23,96.15,96.92,95.61,95.74,1146397
18-Jul-23,95.90,96.98,95.90,96.15,1411649
17-Jul-23,95.80,96.47,95.15,95.60,2242752
14-Jul-23,95.02,95.85,95.02,95.79,1405460
13-Jul-23,95.20,95.49,94.72,95.02,1062385
12-Jul-23,95.00,95.71,95.00,95.34,1193655
11-Jul-23,95.29,95.45,94.83,94.88,833841
10-Jul-23,95.20,95.49,94.65,95.30,1170974
07-Jul-23,94.55,95.47,94.54,95.20,1017850
06-Jul-23,94.89,95.35,94.35,94.55,986510
05-Jul-23,95.43,95.78,94.45,94.68,1177190
04-Jul-23,94.76,95.44,93.02,95.43,2095792
03-Jul-23,96.00,96.00,94.30,94.76,2564751
30-Jun-23,96.37,97.20,96.22,97.20,2097532
29-Jun-23,96.30,96.33,96.00,96.33,1107480
28-Jun-23,95.80,96.38,95.33,96.29,1728707
27-Jun-23,95.30,95.90,95.03,95.80,2019596
26-Jun-23,94.53,95.30,94.04,95.12,1822584
23-Jun-23,93.28,94.53,93.28,94.53,1229460
22-Jun-23,94.07,94.54,92.50,93.37,2322563
21-Jun-23,93.91,94.38,93.22,94.09,1689971
20-Jun-23,94.58,95.00,93.08,93.70,2029963
19-Jun-23,94.35,95.09,93.50,94.17,2514436
16-Jun-23,93.43,94.80,93.40,94.35,1513512
15-Jun-23,92.80,93.70,91.60,93.40,1963672
14-Jun-23,92.26,92.69,91.16,92.68,1475393
13-Jun-23,92.05,92.80,92.05,92.24,1190379
12-Jun-23,92.00,92.80,91.00,92.05,1879137
09-Jun-23,91.79,91.87,91.20,91.80,931561
07-Jun-23,91.66,91.88,89.95,91.00,2603811
06-Jun-23,91.80,92.00,90.23,91.80,1252153
05-Jun-23,90.71,91.79,90.71,91.79,1176345
02-Jun-23,90.33,91.00,90.00,90.71,882907
01-Jun-23,92.39,92.39,89.40,90.00,2135280
31-May-23,92.96,92.96,92.20,92.49,1807325
30-May-23,91.20,92.90,91.20,92.35,1916830

*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