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
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
19/03/2020-8,36%-7,7685,0592,8175,6192,814M2.755
18/03/2020-5,78%-5,6992,8195,0091,0195,005M3.866
17/03/2020-0,52%-0,5198,5099,0196,00100,002M855
16/03/2020-1,95%-1,9799,0197,1095,56100,906M1.882
13/03/20201,38%1,37100,98104,6999,51106,012M1.235
12/03/2020-5,76%-6,0999,61104,9497,51104,945M2.175
11/03/2020-2,69%-2,92105,70109,95104,00109,953M893
10/03/20202,47%2,62108,62107,09107,09109,572M414
09/03/2020-6,61%-7,50106,00113,49105,00113,494M860
06/03/2020-0,44%-0,50113,50114,00113,10114,402M481
05/03/20200,20%0,23114,00113,13113,13114,401M230
04/03/2020-0,39%-0,44113,77114,95113,75114,952M357
03/03/20200,96%1,09114,21114,90112,98115,28956K327
02/03/2020-1,46%-1,68113,12114,46112,11114,901M368
28/02/2020-0,86%-1,00114,80115,80113,99116,752M975
27/02/20200,70%0,80115,80115,00113,80115,891M1.930
26/02/2020-2,54%-3,00115,00117,51114,76117,512M1.504
21/02/20200,00%0,00118,00118,00117,78119,763M3.672
20/02/20200,00%0,00118,00118,38117,50118,381M202
19/02/20200,55%0,65118,00117,00117,00118,652M249
18/02/2020-1,20%-1,43117,35118,68115,90118,902M907
17/02/20200,58%0,68118,78118,96116,20119,942M1.443
14/02/20201,03%1,20118,10117,00117,00118,301M542
13/02/20200,78%0,91116,90116,00114,81117,352M626
12/02/20201,17%1,34115,99115,00114,59115,99846K284
11/02/20200,75%0,85114,65113,60113,60115,001M220
10/02/2020-0,18%-0,20113,80114,26113,30114,53806K388
07/02/2020-0,25%-0,29114,00114,69112,49114,691M408
06/02/20200,53%0,60114,29114,08113,71114,861M351
05/02/2020-0,10%-0,11113,69114,00113,55114,941M2.650
04/02/20200,13%0,15113,80113,81113,80115,761M478
03/02/2020-2,03%-2,35113,65114,80113,55115,502M826
31/01/20200,68%0,78116,00116,00115,55116,501M326
30/01/20200,10%0,11115,22115,00115,00116,391M429
29/01/20200,67%0,77115,11114,20113,56116,401M362
28/01/20201,34%1,51114,34113,50113,00114,922M1.154
27/01/2020-1,02%-1,16112,83113,70111,90114,006M1.741
24/01/2020-0,55%-0,63113,99114,55113,50115,603M803
23/01/2020-0,32%-0,37114,62115,00113,74115,992M1.955
22/01/2020-0,34%-0,39114,99115,79113,80116,692M1.030
21/01/20200,07%0,08115,38115,30114,60116,402M786
20/01/20201,36%1,55115,30114,51114,51117,002M1.318
17/01/2020-0,88%-1,01113,75114,66113,51114,865M2.173
16/01/20200,76%0,86114,76113,90113,50115,003M2.246
15/01/2020-0,96%-1,10113,90114,60113,06114,974M1.413
14/01/20200,09%0,10115,00115,50114,11117,013M1.487
13/01/2020-0,08%-0,09114,90114,99114,06115,501M370
10/01/2020-4,64%-5,59114,99116,90114,00116,902M1.186
09/01/2020-0,71%-0,86120,58121,97120,03124,001M1.207
08/01/2020-1,99%-2,47121,44124,50115,50126,202M479
07/01/2020-0,39%-0,49123,91124,50122,15125,411M451
06/01/2020-0,08%-0,10124,40124,50123,32126,702M609
03/01/20201,26%1,55124,50122,94122,21129,491M599
02/01/20201,19%1,45122,95121,50121,50122,981M558
30/12/20192,35%2,79121,50118,75118,75121,97943K213
27/12/2019--118,71121,80115,00122,223M3.341


*exoneração de responsabilidade


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