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
20/05/2022	1,00%	1,01	102,00	100,96	100,90	102,70	2M	3.041
19/05/2022	0,99%	0,99	100,99	100,49	99,72	101,05	3M	4.777
18/05/2022	0,45%	0,45	100,00	99,98	99,70	100,99	2M	5.490
17/05/2022	-0,35%	-0,35	99,55	99,90	98,85	100,00	3M	2.042
16/05/2022	1,11%	1,10	99,90	99,10	98,80	99,99	3M	3.931
13/05/2022	0,12%	0,12	98,80	98,65	98,56	99,10	2M	1.920
12/05/2022	-0,32%	-0,32	98,68	98,51	98,31	99,30	2M	1.430
11/05/2022	-0,30%	-0,30	99,00	99,50	98,50	99,92	2M	2.105
10/05/2022	-0,75%	-0,75	99,30	100,05	98,50	100,20	3M	2.959
09/05/2022	-0,38%	-0,38	100,05	100,35	99,61	100,92	2M	2.727
06/05/2022	-0,37%	-0,37	100,43	100,80	100,25	101,03	2M	1.952

05/05/2022	0,15%	0,15	100,80	101,30	100,08	101,35	2M	1.497
04/05/2022	-0,74%	-0,75	100,65	101,40	100,65	101,83	2M	1.746
03/05/2022	-0,28%	-0,28	101,40	101,71	101,10	102,20	2M	3.322
02/05/2022	-2,38%	-2,48	101,68	103,30	101,06	103,30	4M	3.446
29/04/2022	-0,17%	-0,18	104,16	104,11	103,76	104,32	2M	2.265
28/04/2022	0,91%	0,94	104,34	103,41	103,16	104,40	1M	1.304
27/04/2022	-0,39%	-0,40	103,40	103,90	103,00	104,40	3M	2.125
26/04/2022	0,27%	0,28	103,80	103,52	103,52	104,49	2M	1.421
25/04/2022	0,02%	0,02	103,52	103,50	103,10	103,52	2M	1.514
22/04/2022	0,37%	0,38	103,50	103,04	102,90	103,64	1M	1.284
20/04/2022	-0,15%	-0,15	103,12	103,26	102,60	103,64	2M	2.335
19/04/2022	0,70%	0,72	103,27	102,80	102,79	103,45	3M	2.811
18/04/2022	-0,73%	-0,75	102,55	103,30	102,51	103,57	3M	3.126
14/04/2022	0,20%	0,21	103,30	103,26	103,09	103,70	2M	2.547
13/04/2022	-0,42%	-0,44	103,09	103,53	103,04	103,67	2M	2.489
12/04/2022	-0,12%	-0,12	103,53	103,65	103,29	103,99	2M	1.728
11/04/2022	-1,14%	-1,20	103,65	104,21	103,39	104,95	3M	2.190
08/04/2022	0,72%	0,75	104,85	104,13	104,13	104,90	2M	2.003
07/04/2022	-0,03%	-0,03	104,10	104,13	103,95	104,45	2M	2.252
06/04/2022	-0,57%	-0,60	104,13	104,75	103,70	104,99	2M	2.727
05/04/2022	0,68%	0,71	104,73	104,12	104,05	105,02	2M	1.837
04/04/2022	-1,08%	-1,14	104,02	105,17	103,50	105,17	4M	4.169
01/04/2022	-1,90%	-2,04	105,16	106,00	105,10	106,69	3M	4.738
31/03/2022	0,12%	0,13	107,20	107,07	106,92	107,48	2M	2.407
30/03/2022	0,82%	0,87	107,07	106,43	106,43	107,32	3M	3.429
29/03/2022	-0,65%	-0,70	106,20	107,00	105,82	107,00	3M	3.142
28/03/2022	0,38%	0,40	106,90	106,78	105,01	106,96	2M	2.999
25/03/2022	-0,19%	-0,20	106,50	106,85	105,51	107,15	3M	2.888
24/03/2022	-0,29%	-0,31	106,70	107,01	106,26	107,40	2M	2.370
23/03/2022	0,75%	0,80	107,01	106,92	106,21	107,45	2M	2.376
22/03/2022	1,16%	1,22	106,21	105,19	105,19	106,69	2M	1.888
21/03/2022	0,76%	0,79	104,99	104,20	104,12	105,19	2M	2.867
18/03/2022	0,00%	0,00	104,20	104,20	104,20	104,91	2M	2.598
17/03/2022	0,05%	0,05	104,20	104,15	103,98	104,49	2M	2.013
16/03/2022	0,49%	0,51	104,15	103,81	103,81	104,40	2M	3.050
15/03/2022	0,60%	0,62	103,64	103,26	103,00	104,40	2M	2.455
14/03/2022	-0,99%	-1,03	103,02	104,10	103,01	104,49	3M	3.154
11/03/2022	-0,13%	-0,14	104,05	104,20	103,61	104,99	3M	2.026
10/03/2022	-0,58%	-0,61	104,19	104,80	104,11	105,24	2M	1.666
09/03/2022	0,23%	0,24	104,80	104,56	104,04	105,49	2M	2.323
08/03/2022	-1,02%	-1,08	104,56	106,00	104,30	106,00	3M	2.048
07/03/2022	-0,27%	-0,29	105,64	106,00	105,56	106,08	2M	1.507
04/03/2022	0,69%	0,73	105,93	105,20	104,30	105,97	2M	2.030
03/03/2022	-0,20%	-0,21	105,20	105,36	103,81	105,97	3M	1.735
02/03/2022	-2,18%	-2,35	105,41	106,46	105,00	106,85	2M	2.546
25/02/2022	0,62%	0,66	107,76	107,79	105,90	108,50	3M	2.516
24/02/2022	-0,28%	-0,30	107,10	107,05	106,00	107,71	4M	2.334
23/02/2022	-0,16%	-0,17	107,40	107,61	107,10	108,25	2M	1.434
22/02/2022	-0,04%	-0,04	107,57	108,26	107,16	108,95	3M	1.778
21/02/2022	-1,18%	-1,29	107,61	108,90	107,22	109,30	1M	1.389
18/02/2022	0,17%	0,18	108,90	108,32	107,90	109,11	2M	1.273
17/02/2022	-0,08%	-0,09	108,72	108,83	107,25	109,47	3M	2.745
16/02/2022	0,75%	0,81	108,81	108,00	108,00	108,99	2M	972
15/02/2022	0,10%	0,11	108,00	107,89	107,34	108,50	2M	1.599
14/02/2022	0,63%	0,68	107,89	107,21	107,21	108,74	1M	1.272
11/02/2022	-0,69%	-0,74	107,21	107,95	107,00	109,28	2M	2.399
10/02/2022	0,38%	0,41	107,95	107,54	107,54	109,00	2M	2.256
09/02/2022	-0,43%	-0,46	107,54	108,00	107,36	108,88	2M	1.780
08/02/2022	-0,92%	-1,00	108,00	109,00	106,30	109,49	2M	1.380
07/02/2022	0,15%	0,16	109,00	108,84	108,52	109,31	1M	827
04/02/2022	0,56%	0,61	108,84	108,44	108,23	109,49	1M	697
03/02/2022	0,32%	0,34	108,23	107,90	107,90	108,48	1M	735
02/02/2022	-0,15%	-0,16	107,89	108,05	107,36	108,89	2M	1.713
01/02/2022	-2,32%	-2,57	108,05	109,38	107,90	109,42	2M	1.322
31/01/2022	-0,72%	-0,80	110,62	111,20	109,51	111,39	4M	1.557
28/01/2022	-0,18%	-0,20	111,42	111,62	111,16	111,70	2M	2.862
27/01/2022	0,38%	0,42	111,62	111,20	110,98	111,69	2M	901
26/01/2022	0,18%	0,20	111,20	111,00	110,31	111,36	3M	1.608
25/01/2022	0,00%	0,00	111,00	110,99	110,84	111,45	2M	1.059
24/01/2022	0,05%	0,06	111,00	110,49	110,49	111,00	2M	948
21/01/2022	0,56%	0,62	110,94	110,32	110,25	110,95	3M	2.841
20/01/2022	0,67%	0,73	110,32	109,59	109,16	110,35	3M	2.070
19/01/2022	-0,03%	-0,03	109,59	109,75	109,10	109,97	2M	2.733
18/01/2022	-0,25%	-0,27	109,62	109,89	108,77	109,97	3M	1.688
17/01/2022	0,30%	0,33	109,89	109,64	109,00	109,93	2M	1.293
14/01/2022	0,98%	1,06	109,56	108,64	108,64	109,64	3M	3.013
13/01/2022	0,35%	0,38	108,50	108,30	108,12	108,85	2M	1.305
12/01/2022	0,25%	0,27	108,12	107,76	107,54	108,45	2M	1.638
11/01/2022	0,98%	1,05	107,85	106,80	106,80	107,85	2M	1.154
10/01/2022	0,10%	0,11	106,80	106,72	106,30	107,09	2M	1.541
07/01/2022	0,01%	0,01	106,69	106,68	106,50	107,45	2M	1.360
06/01/2022	-0,25%	-0,27	106,68	106,90	106,50	107,00	2M	1.044
05/01/2022	-0,33%	-0,35	106,95	107,35	106,52	107,35	2M	1.314
04/01/2022	-0,20%	-0,22	107,30	107,50	106,71	107,90	2M	1.130
03/01/2022	-2,56%	-2,82	107,52	108,49	107,10	108,49	3M	1.670
30/12/2021	-0,22%	-0,24	110,34	109,50	109,50	110,48	4M	2.531
29/12/2021	1,95%	2,12	110,58	108,50	108,50	110,65	3M	1.775
28/12/2021	1,55%	1,66	108,46	107,01	107,01	108,64	4M	3.986
27/12/2021	-0,78%	-0,84	106,80	107,64	106,76	108,64	7M	4.578
23/12/2021	0,63%	0,67	107,64	106,98	106,00	107,79	3M	1.909
22/12/2021	-0,16%	-0,17	106,97	107,37	106,32	107,83	3M	2.317
21/12/2021	0,28%	0,30	107,14	106,84	106,50	107,39	4M	3.056
20/12/2021	1,17%	1,24	106,84	105,99	105,50	106,96	5M	3.103
17/12/2021	0,30%	0,32	105,60	105,25	104,80	105,79	4M	3.526
16/12/2021	0,88%	0,92	105,28	104,30	104,30	105,49	4M	3.091
15/12/2021	-0,70%	-0,74	104,36	105,21	103,90	106,00	3M	1.863
14/12/2021	-0,54%	-0,57	105,10	105,67	105,00	106,47	3M	2.339
13/12/2021	-0,25%	-0,27	105,67	105,95	105,10	106,29	3M	1.870
10/12/2021	0,64%	0,67	105,94	105,50	104,95	106,43	3M	3.329
09/12/2021	-0,01%	-0,01	105,27	105,31	104,85	105,70	3M	4.145
08/12/2021	0,10%	0,11	105,28	105,17	104,75	105,87	2M	1.768
07/12/2021	0,26%	0,27	105,17	104,90	104,73	105,85	3M	1.607
06/12/2021	-0,29%	-0,30	104,90	105,35	104,25	105,80	4M	2.156
03/12/2021	-0,03%	-0,03	105,20	105,48	103,35	105,48	4M	3.246
02/12/2021	-1,65%	-1,77	105,23	106,21	104,90	106,50	5M	2.456
01/12/2021	-3,72%	-4,13	107,00	109,58	106,85	109,59	5M	2.860
30/11/2021	0,23%	0,26	111,13	110,99	109,73	112,84	4M	2.777
29/11/2021	-0,77%	-0,86	110,87	111,53	108,34	112,80	5M	4.853
26/11/2021	-1,20%	-1,36	111,73	113,09	111,33	113,09	2M	2.362
25/11/2021	0,43%	0,48	113,09	112,55	112,48	113,50	2M	1.115
24/11/2021	-0,20%	-0,23	112,61	112,70	112,51	113,89	2M	1.795
23/11/2021	0,12%	0,13	112,84	112,75	112,75	113,89	2M	1.522
22/11/2021	-0,28%	-0,32	112,71	113,49	112,50	113,94	2M	2.886
19/11/2021	0,47%	0,53	113,03	112,50	112,11	113,61	3M	1.292
18/11/2021	-0,44%	-0,50	112,50	113,00	112,50	114,00	2M	978
17/11/2021	-0,70%	-0,80	113,00	114,00	112,62	114,49	2M	1.126
16/11/2021	-0,20%	-0,23	113,80	114,03	111,78	115,28	2M	1.653
12/11/2021	1,28%	1,44	114,03	112,60	112,60	115,00	2M	1.465
11/11/2021	0,53%	0,59	112,59	112,26	112,00	112,95	1M	1.324
10/11/2021	-0,16%	-0,18	112,00	112,12	111,63	114,94	3M	1.775
09/11/2021	-1,16%	-1,32	112,18	113,68	112,18	114,15	5M	2.567
08/11/2021	-0,72%	-0,82	113,50	114,50	113,50	115,00	3M	2.378
05/11/2021	-	-	114,32	114,25	113,83	114,69	1M	655

Date,Open,High,Low,Close,Volume
20-May-22,100.96,102.70,100.90,102.00,1551598
19-May-22,100.49,101.05,99.72,100.99,3360425
18-May-22,99.98,100.99,99.70,100.00,2258898
17-May-22,99.90,100.00,98.85,99.55,3232485
16-May-22,99.10,99.99,98.80,99.90,2725079
13-May-22,98.65,99.10,98.56,98.80,2232854
12-May-22,98.51,99.30,98.31,98.68,1878695
11-May-22,99.50,99.92,98.50,99.00,2326854
10-May-22,100.05,100.20,98.50,99.30,2835558
09-May-22,100.35,100.92,99.61,100.05,2329961
06-May-22,100.80,101.03,100.25,100.43,1565981
05-May-22,101.30,101.35,100.08,100.80,1874812
04-May-22,101.40,101.83,100.65,100.65,2478923
03-May-22,101.71,102.20,101.10,101.40,2344646
02-May-22,103.30,103.30,101.06,101.68,4257818
29-Apr-22,104.11,104.32,103.76,104.16,2323462
28-Apr-22,103.41,104.40,103.16,104.34,1462136
27-Apr-22,103.90,104.40,103.00,103.40,2732163
26-Apr-22,103.52,104.49,103.52,103.80,1514210
25-Apr-22,103.50,103.52,103.10,103.52,1576151
22-Apr-22,103.04,103.64,102.90,103.50,1398273
20-Apr-22,103.26,103.64,102.60,103.12,1636782
19-Apr-22,102.80,103.45,102.79,103.27,2686918
18-Apr-22,103.30,103.57,102.51,102.55,2950837
14-Apr-22,103.26,103.70,103.09,103.30,2206644
13-Apr-22,103.53,103.67,103.04,103.09,1997776
12-Apr-22,103.65,103.99,103.29,103.53,2162154
11-Apr-22,104.21,104.95,103.39,103.65,2662343
08-Apr-22,104.13,104.90,104.13,104.85,1607377
07-Apr-22,104.13,104.45,103.95,104.10,1639138
06-Apr-22,104.75,104.99,103.70,104.13,2151867
05-Apr-22,104.12,105.02,104.05,104.73,1697037
04-Apr-22,105.17,105.17,103.50,104.02,4027516
01-Apr-22,106.00,106.69,105.10,105.16,2579590
31-Mar-22,107.07,107.48,106.92,107.20,1912980
30-Mar-22,106.43,107.32,106.43,107.07,2791449
29-Mar-22,107.00,107.00,105.82,106.20,2682607
28-Mar-22,106.78,106.96,105.01,106.90,2215361
25-Mar-22,106.85,107.15,105.51,106.50,3144595
24-Mar-22,107.01,107.40,106.26,106.70,2197683
23-Mar-22,106.92,107.45,106.21,107.01,2385082
22-Mar-22,105.19,106.69,105.19,106.21,1921106
21-Mar-22,104.20,105.19,104.12,104.99,1803936
18-Mar-22,104.20,104.91,104.20,104.20,2291024
17-Mar-22,104.15,104.49,103.98,104.20,1745719
16-Mar-22,103.81,104.40,103.81,104.15,1863291
15-Mar-22,103.26,104.40,103.00,103.64,2179186
14-Mar-22,104.10,104.49,103.01,103.02,3187165
11-Mar-22,104.20,104.99,103.61,104.05,3102612
10-Mar-22,104.80,105.24,104.11,104.19,2178310
09-Mar-22,104.56,105.49,104.04,104.80,2020956
08-Mar-22,106.00,106.00,104.30,104.56,3177838
07-Mar-22,106.00,106.08,105.56,105.64,1828864
04-Mar-22,105.20,105.97,104.30,105.93,2278274
03-Mar-22,105.36,105.97,103.81,105.20,3339286
02-Mar-22,106.46,106.85,105.00,105.41,2436390
25-Feb-22,107.79,108.50,105.90,107.76,3499879
24-Feb-22,107.05,107.71,106.00,107.10,3700814
23-Feb-22,107.61,108.25,107.10,107.40,1565911
22-Feb-22,108.26,108.95,107.16,107.57,3026807
21-Feb-22,108.90,109.30,107.22,107.61,1454232
18-Feb-22,108.32,109.11,107.90,108.90,1726479
17-Feb-22,108.83,109.47,107.25,108.72,2773235
16-Feb-22,108.00,108.99,108.00,108.81,1583706
15-Feb-22,107.89,108.50,107.34,108.00,1704382
14-Feb-22,107.21,108.74,107.21,107.89,1463091
11-Feb-22,107.95,109.28,107.00,107.21,2341343
10-Feb-22,107.54,109.00,107.54,107.95,1897855
09-Feb-22,108.00,108.88,107.36,107.54,1713648
08-Feb-22,109.00,109.49,106.30,108.00,1851742
07-Feb-22,108.84,109.31,108.52,109.00,1180616
04-Feb-22,108.44,109.49,108.23,108.84,1210586
03-Feb-22,107.90,108.48,107.90,108.23,1082468
02-Feb-22,108.05,108.89,107.36,107.89,1812862
01-Feb-22,109.38,109.42,107.90,108.05,2161557
31-Jan-22,111.20,111.39,109.51,110.62,3659817
28-Jan-22,111.62,111.70,111.16,111.42,1802994
27-Jan-22,111.20,111.69,110.98,111.62,1594989
26-Jan-22,111.00,111.36,110.31,111.20,2814621
25-Jan-22,110.99,111.45,110.84,111.00,2146970
24-Jan-22,110.49,111.00,110.49,111.00,1854624
21-Jan-22,110.32,110.95,110.25,110.94,2643566
20-Jan-22,109.59,110.35,109.16,110.32,2734407
19-Jan-22,109.75,109.97,109.10,109.59,2065238
18-Jan-22,109.89,109.97,108.77,109.62,2548619
17-Jan-22,109.64,109.93,109.00,109.89,1728887
14-Jan-22,108.64,109.64,108.64,109.56,3338575
13-Jan-22,108.30,108.85,108.12,108.50,2390573
12-Jan-22,107.76,108.45,107.54,108.12,2173069
11-Jan-22,106.80,107.85,106.80,107.85,2071192
10-Jan-22,106.72,107.09,106.30,106.80,2082059
07-Jan-22,106.68,107.45,106.50,106.69,1831473
06-Jan-22,106.90,107.00,106.50,106.68,1633039
05-Jan-22,107.35,107.35,106.52,106.95,2054835
04-Jan-22,107.50,107.90,106.71,107.30,1655660
03-Jan-22,108.49,108.49,107.10,107.52,2528645
30-Dec-21,109.50,110.48,109.50,110.34,3817426
29-Dec-21,108.50,110.65,108.50,110.58,3191928
28-Dec-21,107.01,108.64,107.01,108.46,4300607
27-Dec-21,107.64,108.64,106.76,106.80,6528492
23-Dec-21,106.98,107.79,106.00,107.64,2605960
22-Dec-21,107.37,107.83,106.32,106.97,2988321
21-Dec-21,106.84,107.39,106.50,107.14,3726537
20-Dec-21,105.99,106.96,105.50,106.84,4891010
17-Dec-21,105.25,105.79,104.80,105.60,3755319
16-Dec-21,104.30,105.49,104.30,105.28,3508173
15-Dec-21,105.21,106.00,103.90,104.36,3245970
14-Dec-21,105.67,106.47,105.00,105.10,3476507
13-Dec-21,105.95,106.29,105.10,105.67,2623313
10-Dec-21,105.50,106.43,104.95,105.94,2661046
09-Dec-21,105.31,105.70,104.85,105.27,3195873
08-Dec-21,105.17,105.87,104.75,105.28,2301178
07-Dec-21,104.90,105.85,104.73,105.17,2809238
06-Dec-21,105.35,105.80,104.25,104.90,3731678
03-Dec-21,105.48,105.48,103.35,105.20,3725213
02-Dec-21,106.21,106.50,104.90,105.23,5297821
01-Dec-21,109.58,109.59,106.85,107.00,5082657
30-Nov-21,110.99,112.84,109.73,111.13,3620285
29-Nov-21,111.53,112.80,108.34,110.87,4731123
26-Nov-21,113.09,113.09,111.33,111.73,2253935
25-Nov-21,112.55,113.50,112.48,113.09,1558708
24-Nov-21,112.70,113.89,112.51,112.61,1722579
23-Nov-21,112.75,113.89,112.75,112.84,1763027
22-Nov-21,113.49,113.94,112.50,112.71,2063553
19-Nov-21,112.50,113.61,112.11,113.03,3364417
18-Nov-21,113.00,114.00,112.50,112.50,1644858
17-Nov-21,114.00,114.49,112.62,113.00,2172191
16-Nov-21,114.03,115.28,111.78,113.80,2075718
12-Nov-21,112.60,115.00,112.60,114.03,1961926
11-Nov-21,112.26,112.95,112.00,112.59,1384410
10-Nov-21,112.12,114.94,111.63,112.00,3373964
09-Nov-21,113.68,114.15,112.18,112.18,4823848
08-Nov-21,114.50,115.00,113.50,113.50,2770002
05-Nov-21,114.25,114.69,113.83,114.32,1188459

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HABT11

cotações, gráficos e mais...