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
13/07/2020	0,10%	0,10	100,50	100,40	99,52	101,11	605K	842
10/07/2020	0,41%	0,41	100,40	99,99	99,00	101,00	697K	334
09/07/2020	0,00%	0,00	99,99	100,59	99,51	100,85	899K	328
08/07/2020	-0,41%	-0,41	99,99	100,49	99,54	100,68	1M	3.531
07/07/2020	0,60%	0,60	100,40	99,82	99,22	100,54	774K	551
06/07/2020	0,02%	0,02	99,80	99,65	99,22	100,15	729K	381
03/07/2020	-0,22%	-0,22	99,78	100,00	99,69	100,20	619K	475
02/07/2020	0,00%	0,00	100,00	100,48	100,00	100,50	1M	247
01/07/2020	-0,61%	-0,61	100,00	100,00	99,50	100,39	915K	349
30/06/2020	1,16%	1,15	100,61	99,99	99,15	101,70	2M	693
29/06/2020	1,00%	0,98	99,46	99,00	98,59	100,00	1M	683

26/06/2020	-0,53%	-0,52	98,48	99,56	98,01	99,65	1M	1.879
25/06/2020	-0,30%	-0,30	99,00	99,80	98,94	100,17	1M	2.157
24/06/2020	-0,11%	-0,11	99,30	99,75	99,30	100,39	1M	733
23/06/2020	-0,09%	-0,09	99,41	99,50	98,49	100,90	2M	565
22/06/2020	-0,60%	-0,60	99,50	100,14	99,01	100,50	2M	1.849
19/06/2020	0,37%	0,37	100,10	100,50	99,88	100,94	995K	888
18/06/2020	-0,96%	-0,97	99,73	100,51	99,50	100,75	1M	2.030
17/06/2020	-0,25%	-0,25	100,70	100,95	100,00	101,49	747K	276
16/06/2020	1,32%	1,32	100,95	100,05	100,00	101,50	1M	846
15/06/2020	-0,37%	-0,37	99,63	100,99	97,99	101,72	704K	473
12/06/2020	-1,57%	-1,59	100,00	101,00	99,00	101,38	878K	504
10/06/2020	-0,14%	-0,14	101,59	102,95	100,25	102,95	484K	326
09/06/2020	1,93%	1,93	101,73	100,59	100,54	104,00	897K	2.647
08/06/2020	0,06%	0,06	99,80	99,87	99,78	102,00	692K	1.264
05/06/2020	1,26%	1,24	99,74	98,50	98,47	99,74	693K	307
04/06/2020	0,01%	0,01	98,50	99,40	98,42	99,86	1M	540
03/06/2020	1,59%	1,54	98,49	96,50	96,21	99,86	1M	792
02/06/2020	2,60%	2,46	96,95	94,50	94,48	97,38	2M	642
01/06/2020	-0,53%	-0,50	94,49	93,65	93,42	94,50	740K	1.083
29/05/2020	0,03%	0,03	94,99	94,98	94,47	95,00	1M	795
28/05/2020	0,11%	0,10	94,96	94,99	94,50	95,00	912K	266
27/05/2020	1,40%	1,31	94,86	93,69	93,50	94,99	473K	212
26/05/2020	0,74%	0,69	93,55	92,86	92,62	93,80	793K	254
25/05/2020	0,04%	0,04	92,86	92,16	92,15	93,79	905K	523
22/05/2020	0,19%	0,18	92,82	92,62	92,03	92,90	471K	226
21/05/2020	0,44%	0,41	92,64	92,21	92,01	92,98	1M	341
20/05/2020	0,36%	0,33	92,23	91,91	91,85	92,23	267K	186
19/05/2020	-0,48%	-0,44	91,90	92,87	91,65	93,00	687K	849
18/05/2020	-0,70%	-0,65	92,34	92,99	91,50	93,00	496K	496
15/05/2020	0,51%	0,47	92,99	92,60	92,05	93,00	528K	280
14/05/2020	0,57%	0,52	92,52	92,50	91,00	92,94	452K	885
13/05/2020	-1,78%	-1,67	92,00	93,87	91,82	93,87	1M	2.107
12/05/2020	0,48%	0,45	93,67	94,00	92,46	94,00	526K	265
11/05/2020	-0,82%	-0,77	93,22	93,70	93,01	94,00	353K	228
08/05/2020	0,32%	0,30	93,99	93,95	93,00	94,21	543K	244
07/05/2020	-0,22%	-0,21	93,69	94,19	93,10	94,20	449K	181
06/05/2020	0,11%	0,10	93,90	93,85	92,45	94,23	554K	227
05/05/2020	0,64%	0,60	93,80	94,00	92,45	94,20	575K	211
04/05/2020	-2,36%	-2,25	93,20	94,70	92,49	94,70	331K	280
30/04/2020	-0,05%	-0,05	95,45	95,50	94,10	96,94	3M	436
29/04/2020	0,19%	0,18	95,50	95,02	94,26	96,00	899K	427
28/04/2020	1,67%	1,57	95,32	93,75	93,75	95,32	1M	720
27/04/2020	4,91%	4,39	93,75	92,88	91,66	93,80	538K	1.390
24/04/2020	-5,29%	-4,99	89,36	94,76	89,36	94,76	1M	2.186
23/04/2020	-0,37%	-0,35	94,35	94,70	93,78	94,80	995K	1.941
22/04/2020	0,20%	0,19	94,70	94,79	94,22	94,80	1M	1.011
20/04/2020	0,44%	0,41	94,51	94,70	93,76	94,99	631K	551
17/04/2020	0,86%	0,80	94,10	94,00	93,31	94,99	707K	289
16/04/2020	-0,28%	-0,26	93,30	93,56	93,20	93,99	900K	998
15/04/2020	0,06%	0,06	93,56	93,00	92,10	93,94	791K	1.505
14/04/2020	1,64%	1,51	93,50	91,99	91,09	93,99	507K	210
13/04/2020	2,21%	1,99	91,99	90,14	89,90	92,70	609K	411
09/04/2020	-0,43%	-0,39	90,00	90,40	88,60	95,00	658K	2.292
08/04/2020	1,22%	1,09	90,39	89,50	88,49	90,88	803K	2.266
07/04/2020	2,53%	2,20	89,30	87,25	87,25	90,31	607K	1.697
06/04/2020	1,87%	1,60	87,10	89,00	85,97	89,27	338K	1.668
03/04/2020	-1,72%	-1,50	85,50	87,49	85,00	89,88	1M	1.411
02/04/2020	0,00%	0,00	87,00	87,00	86,00	88,00	435K	438
01/04/2020	-2,47%	-2,20	87,00	86,00	83,00	89,00	759K	263
31/03/2020	0,08%	0,07	89,20	90,00	88,90	91,42	345K	464
30/03/2020	0,71%	0,63	89,13	89,00	87,99	91,42	836K	2.378
27/03/2020	1,13%	0,99	88,50	86,99	84,99	90,01	568K	513
26/03/2020	3,07%	2,61	87,51	85,00	83,99	92,00	996K	385
25/03/2020	4,62%	3,75	84,90	81,97	81,97	85,98	764K	251
24/03/2020	2,72%	2,15	81,15	83,16	79,05	83,50	966K	498
23/03/2020	-8,14%	-7,00	79,00	86,51	77,95	86,59	2M	713
20/03/2020	1,12%	0,95	86,00	85,05	84,85	93,50	2M	720
19/03/2020	-8,36%	-7,76	85,05	92,81	75,61	92,81	4M	2.755
18/03/2020	-5,78%	-5,69	92,81	95,00	91,01	95,00	5M	3.866
17/03/2020	-0,52%	-0,51	98,50	99,01	96,00	100,00	2M	855
16/03/2020	-1,95%	-1,97	99,01	97,10	95,56	100,90	6M	1.882
13/03/2020	1,38%	1,37	100,98	104,69	99,51	106,01	2M	1.235
12/03/2020	-5,76%	-6,09	99,61	104,94	97,51	104,94	5M	2.175
11/03/2020	-2,69%	-2,92	105,70	109,95	104,00	109,95	3M	893
10/03/2020	2,47%	2,62	108,62	107,09	107,09	109,57	2M	414
09/03/2020	-6,61%	-7,50	106,00	113,49	105,00	113,49	4M	860
06/03/2020	-0,44%	-0,50	113,50	114,00	113,10	114,40	2M	481
05/03/2020	0,20%	0,23	114,00	113,13	113,13	114,40	1M	230
04/03/2020	-0,39%	-0,44	113,77	114,95	113,75	114,95	2M	357
03/03/2020	0,96%	1,09	114,21	114,90	112,98	115,28	956K	327
02/03/2020	-1,46%	-1,68	113,12	114,46	112,11	114,90	1M	368
28/02/2020	-0,86%	-1,00	114,80	115,80	113,99	116,75	2M	975
27/02/2020	0,70%	0,80	115,80	115,00	113,80	115,89	1M	1.930
26/02/2020	-2,54%	-3,00	115,00	117,51	114,76	117,51	2M	1.504
21/02/2020	0,00%	0,00	118,00	118,00	117,78	119,76	3M	3.672
20/02/2020	0,00%	0,00	118,00	118,38	117,50	118,38	1M	202
19/02/2020	0,55%	0,65	118,00	117,00	117,00	118,65	2M	249
18/02/2020	-1,20%	-1,43	117,35	118,68	115,90	118,90	2M	907
17/02/2020	0,58%	0,68	118,78	118,96	116,20	119,94	2M	1.443
14/02/2020	1,03%	1,20	118,10	117,00	117,00	118,30	1M	542
13/02/2020	0,78%	0,91	116,90	116,00	114,81	117,35	2M	626
12/02/2020	1,17%	1,34	115,99	115,00	114,59	115,99	846K	284
11/02/2020	0,75%	0,85	114,65	113,60	113,60	115,00	1M	220
10/02/2020	-0,18%	-0,20	113,80	114,26	113,30	114,53	806K	388
07/02/2020	-0,25%	-0,29	114,00	114,69	112,49	114,69	1M	408
06/02/2020	0,53%	0,60	114,29	114,08	113,71	114,86	1M	351
05/02/2020	-0,10%	-0,11	113,69	114,00	113,55	114,94	1M	2.650
04/02/2020	0,13%	0,15	113,80	113,81	113,80	115,76	1M	478
03/02/2020	-2,03%	-2,35	113,65	114,80	113,55	115,50	2M	826
31/01/2020	0,68%	0,78	116,00	116,00	115,55	116,50	1M	326
30/01/2020	0,10%	0,11	115,22	115,00	115,00	116,39	1M	429
29/01/2020	0,67%	0,77	115,11	114,20	113,56	116,40	1M	362
28/01/2020	1,34%	1,51	114,34	113,50	113,00	114,92	2M	1.154
27/01/2020	-1,02%	-1,16	112,83	113,70	111,90	114,00	6M	1.741
24/01/2020	-0,55%	-0,63	113,99	114,55	113,50	115,60	3M	803
23/01/2020	-0,32%	-0,37	114,62	115,00	113,74	115,99	2M	1.955
22/01/2020	-0,34%	-0,39	114,99	115,79	113,80	116,69	2M	1.030
21/01/2020	0,07%	0,08	115,38	115,30	114,60	116,40	2M	786
20/01/2020	1,36%	1,55	115,30	114,51	114,51	117,00	2M	1.318
17/01/2020	-0,88%	-1,01	113,75	114,66	113,51	114,86	5M	2.173
16/01/2020	0,76%	0,86	114,76	113,90	113,50	115,00	3M	2.246
15/01/2020	-0,96%	-1,10	113,90	114,60	113,06	114,97	4M	1.413
14/01/2020	0,09%	0,10	115,00	115,50	114,11	117,01	3M	1.487
13/01/2020	-0,08%	-0,09	114,90	114,99	114,06	115,50	1M	370
10/01/2020	-4,64%	-5,59	114,99	116,90	114,00	116,90	2M	1.186
09/01/2020	-0,71%	-0,86	120,58	121,97	120,03	124,00	1M	1.207
08/01/2020	-1,99%	-2,47	121,44	124,50	115,50	126,20	2M	479
07/01/2020	-0,39%	-0,49	123,91	124,50	122,15	125,41	1M	451
06/01/2020	-0,08%	-0,10	124,40	124,50	123,32	126,70	2M	609
03/01/2020	1,26%	1,55	124,50	122,94	122,21	129,49	1M	599
02/01/2020	1,19%	1,45	122,95	121,50	121,50	122,98	1M	558
30/12/2019	2,35%	2,79	121,50	118,75	118,75	121,97	943K	213
27/12/2019	-	-	118,71	121,80	115,00	122,22	3M	3.341

Date,Open,High,Low,Close,Volume
13-Jul-20,100.40,101.11,99.52,100.50,604716
10-Jul-20,99.99,101.00,99.00,100.40,696571
09-Jul-20,100.59,100.85,99.51,99.99,899281
08-Jul-20,100.49,100.68,99.54,99.99,1119501
07-Jul-20,99.82,100.54,99.22,100.40,773568
06-Jul-20,99.65,100.15,99.22,99.80,728556
03-Jul-20,100.00,100.20,99.69,99.78,618621
02-Jul-20,100.48,100.50,100.00,100.00,1119816
01-Jul-20,100.00,100.39,99.50,100.00,915206
30-Jun-20,99.99,101.70,99.15,100.61,1819511
29-Jun-20,99.00,100.00,98.59,99.46,1030182
26-Jun-20,99.56,99.65,98.01,98.48,1493382
25-Jun-20,99.80,100.17,98.94,99.00,1473410
24-Jun-20,99.75,100.39,99.30,99.30,1049981
23-Jun-20,99.50,100.90,98.49,99.41,1894345
22-Jun-20,100.14,100.50,99.01,99.50,1914347
19-Jun-20,100.50,100.94,99.88,100.10,994550
18-Jun-20,100.51,100.75,99.50,99.73,1121274
17-Jun-20,100.95,101.49,100.00,100.70,747046
16-Jun-20,100.05,101.50,100.00,100.95,1207665
15-Jun-20,100.99,101.72,97.99,99.63,703624
12-Jun-20,101.00,101.38,99.00,100.00,877831
10-Jun-20,102.95,102.95,100.25,101.59,483511
09-Jun-20,100.59,104.00,100.54,101.73,896550
08-Jun-20,99.87,102.00,99.78,99.80,692403
05-Jun-20,98.50,99.74,98.47,99.74,693480
04-Jun-20,99.40,99.86,98.42,98.50,1030090
03-Jun-20,96.50,99.86,96.21,98.49,1225349
02-Jun-20,94.50,97.38,94.48,96.95,1787634
01-Jun-20,93.65,94.50,93.42,94.49,740269
29-May-20,94.98,95.00,94.47,94.99,1296415
28-May-20,94.99,95.00,94.50,94.96,912136
27-May-20,93.69,94.99,93.50,94.86,472943
26-May-20,92.86,93.80,92.62,93.55,793365
25-May-20,92.16,93.79,92.15,92.86,905136
22-May-20,92.62,92.90,92.03,92.82,470666
21-May-20,92.21,92.98,92.01,92.64,1039894
20-May-20,91.91,92.23,91.85,92.23,267445
19-May-20,92.87,93.00,91.65,91.90,686903
18-May-20,92.99,93.00,91.50,92.34,496167
15-May-20,92.60,93.00,92.05,92.99,528447
14-May-20,92.50,92.94,91.00,92.52,451518
13-May-20,93.87,93.87,91.82,92.00,1308651
12-May-20,94.00,94.00,92.46,93.67,526243
11-May-20,93.70,94.00,93.01,93.22,352927
08-May-20,93.95,94.21,93.00,93.99,543186
07-May-20,94.19,94.20,93.10,93.69,449001
06-May-20,93.85,94.23,92.45,93.90,553715
05-May-20,94.00,94.20,92.45,93.80,575391
04-May-20,94.70,94.70,92.49,93.20,330801
30-Apr-20,95.50,96.94,94.10,95.45,3166504
29-Apr-20,95.02,96.00,94.26,95.50,898579
28-Apr-20,93.75,95.32,93.75,95.32,1143423
27-Apr-20,92.88,93.80,91.66,93.75,538310
24-Apr-20,94.76,94.76,89.36,89.36,1418275
23-Apr-20,94.70,94.80,93.78,94.35,994543
22-Apr-20,94.79,94.80,94.22,94.70,1131893
20-Apr-20,94.70,94.99,93.76,94.51,630936
17-Apr-20,94.00,94.99,93.31,94.10,707433
16-Apr-20,93.56,93.99,93.20,93.30,900117
15-Apr-20,93.00,93.94,92.10,93.56,790765
14-Apr-20,91.99,93.99,91.09,93.50,506667
13-Apr-20,90.14,92.70,89.90,91.99,609369
09-Apr-20,90.40,95.00,88.60,90.00,658377
08-Apr-20,89.50,90.88,88.49,90.39,803276
07-Apr-20,87.25,90.31,87.25,89.30,607012
06-Apr-20,89.00,89.27,85.97,87.10,337962
03-Apr-20,87.49,89.88,85.00,85.50,1143950
02-Apr-20,87.00,88.00,86.00,87.00,434827
01-Apr-20,86.00,89.00,83.00,87.00,759434
31-Mar-20,90.00,91.42,88.90,89.20,344925
30-Mar-20,89.00,91.42,87.99,89.13,835694
27-Mar-20,86.99,90.01,84.99,88.50,567578
26-Mar-20,85.00,92.00,83.99,87.51,996261
25-Mar-20,81.97,85.98,81.97,84.90,764015
24-Mar-20,83.16,83.50,79.05,81.15,966461
23-Mar-20,86.51,86.59,77.95,79.00,2467826
20-Mar-20,85.05,93.50,84.85,86.00,1838264
19-Mar-20,92.81,92.81,75.61,85.05,3509193
18-Mar-20,95.00,95.00,91.01,92.81,4945377
17-Mar-20,99.01,100.00,96.00,98.50,1854165
16-Mar-20,97.10,100.90,95.56,99.01,6026509
13-Mar-20,104.69,106.01,99.51,100.98,1893267
12-Mar-20,104.94,104.94,97.51,99.61,4669410
11-Mar-20,109.95,109.95,104.00,105.70,2733093
10-Mar-20,107.09,109.57,107.09,108.62,1501274
09-Mar-20,113.49,113.49,105.00,106.00,3659241
06-Mar-20,114.00,114.40,113.10,113.50,2210802
05-Mar-20,113.13,114.40,113.13,114.00,1325594
04-Mar-20,114.95,114.95,113.75,113.77,1817206
03-Mar-20,114.90,115.28,112.98,114.21,956022
02-Mar-20,114.46,114.90,112.11,113.12,1392713
28-Feb-20,115.80,116.75,113.99,114.80,1870201
27-Feb-20,115.00,115.89,113.80,115.80,1388955
26-Feb-20,117.51,117.51,114.76,115.00,1552596
21-Feb-20,118.00,119.76,117.78,118.00,3044233
20-Feb-20,118.38,118.38,117.50,118.00,1250902
19-Feb-20,117.00,118.65,117.00,118.00,2061098
18-Feb-20,118.68,118.90,115.90,117.35,2066406
17-Feb-20,118.96,119.94,116.20,118.78,1749385
14-Feb-20,117.00,118.30,117.00,118.10,1100468
13-Feb-20,116.00,117.35,114.81,116.90,1548393
12-Feb-20,115.00,115.99,114.59,115.99,846419
11-Feb-20,113.60,115.00,113.60,114.65,1038743
10-Feb-20,114.26,114.53,113.30,113.80,806322
07-Feb-20,114.69,114.69,112.49,114.00,1134065
06-Feb-20,114.08,114.86,113.71,114.29,1106292
05-Feb-20,114.00,114.94,113.55,113.69,1195739
04-Feb-20,113.81,115.76,113.80,113.80,1089612
03-Feb-20,114.80,115.50,113.55,113.65,1648949
31-Jan-20,116.00,116.50,115.55,116.00,1110086
30-Jan-20,115.00,116.39,115.00,115.22,1305672
29-Jan-20,114.20,116.40,113.56,115.11,1475048
28-Jan-20,113.50,114.92,113.00,114.34,1624874
27-Jan-20,113.70,114.00,111.90,112.83,6062561
24-Jan-20,114.55,115.60,113.50,113.99,2762640
23-Jan-20,115.00,115.99,113.74,114.62,1907290
22-Jan-20,115.79,116.69,113.80,114.99,2051475
21-Jan-20,115.30,116.40,114.60,115.38,2131321
20-Jan-20,114.51,117.00,114.51,115.30,2120241
17-Jan-20,114.66,114.86,113.51,113.75,5458903
16-Jan-20,113.90,115.00,113.50,114.76,3277945
15-Jan-20,114.60,114.97,113.06,113.90,4294571
14-Jan-20,115.50,117.01,114.11,115.00,2579866
13-Jan-20,114.99,115.50,114.06,114.90,1106157
10-Jan-20,116.90,116.90,114.00,114.99,2180361
09-Jan-20,121.97,124.00,120.03,120.58,1400610
08-Jan-20,124.50,126.20,115.50,121.44,2405395
07-Jan-20,124.50,125.41,122.15,123.91,1339990
06-Jan-20,124.50,126.70,123.32,124.40,1866266
03-Jan-20,122.94,129.49,122.21,124.50,1309278
02-Jan-20,121.50,122.98,121.50,122.95,1165231
30-Dec-19,118.75,121.97,118.75,121.50,943359
27-Dec-19,121.80,122.22,115.00,118.71,2729960

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HABT11

cotações, gráficos e mais...