ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
10/07/2025-0,30%-0,2481,1181,3581,0281,51541K702
09/07/20250,00%0,0081,3581,4481,2581,60370K522
08/07/20250,22%0,1881,3581,5981,0981,59501K584
07/07/2025-0,44%-0,3681,1781,5381,0281,65624K1.401
04/07/20250,20%0,1681,5381,3781,1581,64635K1.025
03/07/20250,04%0,0381,3781,2580,8081,641M1.588
02/07/20250,05%0,0481,3481,3081,0281,851M1.087
01/07/2025-0,61%-0,5081,3081,5480,9081,54810K1.166
27/06/20250,22%0,1881,8082,3881,6282,381M1.335
26/06/20250,00%0,0081,6281,6381,6282,211M2.114
25/06/20250,02%0,0281,6281,6381,5782,19742K1.034
24/06/20250,01%0,0181,6081,5681,0881,87658K1.312
23/06/2025-0,40%-0,3381,5981,6181,1182,492M1.808
20/06/20250,18%0,1581,9281,5081,3982,55889K1.020
18/06/2025-0,04%-0,0381,7782,2581,2082,52809K1.138
17/06/2025-0,55%-0,4581,8082,2581,8082,54966K1.011
16/06/20251,09%0,8982,2581,5081,0082,70812K1.182
13/06/20251,07%0,8681,3681,6880,9181,68543K911
12/06/2025-1,09%-0,8980,5081,3680,0081,391M1.520
11/06/2025-0,21%-0,1781,3981,5681,1281,66354K570
10/06/20250,07%0,0681,5681,7381,1181,73575K702
09/06/2025-0,82%-0,6781,5082,9081,0683,011M1.354
06/06/20250,21%0,1782,1782,0082,0082,35525K728
05/06/2025-0,39%-0,3282,0082,3382,0082,80600K1.012
04/06/2025-0,23%-0,1982,3282,5782,3082,79408K571
03/06/2025-0,31%-0,2682,5183,2382,3383,48527K796
02/06/2025-2,51%-2,1382,7783,6282,6983,631M1.107
30/05/20251,66%1,3984,9083,7083,7085,001M1.134
29/05/2025-0,04%-0,0383,5183,0082,9483,97981K992
28/05/20250,66%0,5583,5483,1082,9283,59648K1.191
27/05/20250,00%0,0082,9982,6582,6083,59861K1.479
26/05/20250,25%0,2182,9982,7882,1282,991M1.077
23/05/20250,04%0,0382,7882,7882,0782,78664K2.346
22/05/2025-0,16%-0,1382,7582,8882,5682,98657K986
21/05/2025-0,02%-0,0282,8883,0882,1883,08827K1.740
20/05/20250,25%0,2182,9082,7082,7083,49954K1.110
19/05/2025-0,12%-0,1082,6982,9982,5084,001M1.258
16/05/20250,49%0,4082,7982,5082,4083,50899K1.512
15/05/20250,70%0,5782,3981,8081,8082,87886K1.499
14/05/20250,43%0,3581,8281,4781,1481,83760K1.106
13/05/2025-0,83%-0,6881,4782,0181,4083,391M2.890
12/05/20250,98%0,8082,1581,3581,3582,61785K1.044
09/05/20250,41%0,3381,3581,1581,0281,65662K891
08/05/2025-0,11%-0,0981,0281,1180,8081,11428K581
07/05/20250,16%0,1381,1180,6080,5281,21585K682
06/05/20250,33%0,2780,9880,7180,6081,18639K1.159
05/05/2025-0,66%-0,5480,7181,2580,7081,86892K1.080
02/05/2025-2,14%-1,7881,2581,8580,1282,561M1.395
30/04/2025-0,10%-0,0883,0383,3881,5484,241M2.318
29/04/20251,02%0,8483,1182,3982,1583,301M1.558
28/04/20250,78%0,6482,2781,0081,0082,471M1.577
25/04/20250,90%0,7381,6381,0981,0681,74756K900
24/04/20250,84%0,6780,9080,0080,0081,30722K1.084
23/04/20250,26%0,2180,2380,4280,1480,73444K1.417
22/04/20250,97%0,7780,0279,2579,2580,42896K1.429
17/04/20250,09%0,0779,2579,1479,0179,35539K1.159
16/04/20250,58%0,4679,1878,7278,7279,65442K1.005
15/04/20250,96%0,7578,7278,0677,9878,89685K1.605
14/04/20251,23%0,9577,9777,5477,0078,06929K2.411
11/04/20250,16%0,1277,0276,9076,4977,29721K1.063
10/04/2025-0,06%-0,0576,9077,4876,1978,06719K1.159
09/04/2025-0,39%-0,3076,9576,1376,1076,96515K1.422
08/04/2025-1,20%-0,9477,2578,2477,0278,64800K1.771
07/04/2025-0,13%-0,1078,1977,5576,4378,57961K1.890
04/04/2025-1,16%-0,9278,2979,3078,0079,90741K1.152
03/04/2025-1,46%-1,1779,2180,4079,1180,40648K2.112
02/04/2025-0,22%-0,1880,3880,6079,3780,81632K1.583
01/04/2025-2,80%-2,3280,5682,1779,3882,861M2.178
31/03/20250,70%0,5882,8882,3082,3083,28779K1.238
28/03/20250,98%0,8082,3081,4581,1982,38684K2.155
27/03/20250,51%0,4181,5081,1080,5581,75648K876
26/03/20250,78%0,6381,0980,6880,2681,09857K1.258
25/03/20250,75%0,6080,4679,7579,7580,93806K1.209
24/03/20251,09%0,8679,8679,0978,9079,99957K1.518
21/03/20250,77%0,6079,0078,4078,4079,10778K1.785
20/03/20250,19%0,1578,4078,2077,7578,75831K1.616
19/03/2025-0,57%-0,4578,2578,6077,7578,751M2.960
18/03/20250,32%0,2578,7078,4578,0078,70830K1.234
17/03/2025-0,68%-0,5478,4577,8577,7578,98746K1.618
14/03/20252,45%1,8978,9977,4977,4079,14739K1.115
13/03/20250,88%0,6777,1076,6376,4077,10613K1.473
12/03/20251,07%0,8176,4375,6275,4376,43726K1.107
11/03/20250,81%0,6175,6275,7375,0775,83620K1.065
10/03/2025-1,56%-1,1975,0176,2075,0176,37718K1.426
07/03/20250,73%0,5576,2075,6575,1476,20985K1.973
06/03/2025-0,84%-0,6475,6576,2875,5176,28525K1.445
05/03/2025-0,88%-0,6876,2976,4074,7476,40735K1.098
28/02/20251,28%0,9776,9775,2075,2077,001M1.303
27/02/20250,00%0,0076,0076,3875,3676,60840K1.080
26/02/2025-0,77%-0,5976,0076,6076,0076,95808K973
25/02/2025-0,27%-0,2176,5976,8176,4077,35991K1.793
24/02/20251,99%1,5076,8075,3075,3077,421M2.339
21/02/20250,94%0,7075,3075,0274,2775,301M3.438
20/02/20251,30%0,9674,6074,3873,6074,75736K1.687
19/02/2025-0,07%-0,0573,6473,8273,1974,70856K1.556
18/02/20251,92%1,3973,6972,3072,1073,72854K1.381
17/02/20250,46%0,3372,3072,4572,0372,56670K1.331
14/02/20250,38%0,2771,9771,5071,4171,97721K1.571
13/02/20250,14%0,1071,7071,6071,4171,79620K1.643
12/02/2025-0,53%-0,3871,6071,9671,2672,09781K1.464
11/02/20250,95%0,6871,9871,3170,7171,98850K2.355
10/02/20251,39%0,9871,3070,3270,3271,57922K1.897
07/02/2025-0,94%-0,6770,3270,9970,1170,99679K2.053
06/02/20251,11%0,7870,9970,2970,2270,99911K726
05/02/2025-0,10%-0,0770,2170,2869,9270,28734K870
04/02/20250,26%0,1870,2870,1569,6370,67948K938
03/02/2025-2,22%-1,5970,1070,4969,4771,051M1.757
31/01/20251,04%0,7471,6970,9270,9271,881M5.314
30/01/20251,08%0,7670,9570,1870,0070,99737K1.732
29/01/2025-0,16%-0,1170,1969,9869,7571,501M2.765
28/01/2025-0,04%-0,0370,3070,9569,3571,39722K1.041
27/01/2025-0,47%-0,3370,3370,6669,7371,471M1.902
24/01/20250,94%0,6670,6670,0069,0271,191M3.689
23/01/2025-1,63%-1,1670,0071,1070,0071,51752K1.437
22/01/2025-0,75%-0,5471,1672,2271,1672,22595K1.493
21/01/2025-0,91%-0,6671,7072,3971,5072,49761K1.095
20/01/2025-0,03%-0,0272,3672,3871,8372,60504K1.268
17/01/2025-0,94%-0,6972,3873,0070,4473,002M1.861
16/01/20250,87%0,6373,0773,1572,5873,78788K1.014
15/01/20250,44%0,3272,4471,8271,8272,89774K1.773
14/01/2025-0,65%-0,4772,1273,1971,3573,19912K1.443
13/01/2025-1,43%-1,0572,5973,6471,6273,891M2.444
10/01/20250,03%0,0273,6474,0073,0974,25669K1.506
09/01/2025-0,46%-0,3473,6273,9773,2974,59701K1.093
08/01/2025-1,32%-0,9973,9674,9573,9675,00776K1.283
07/01/20250,00%0,0074,9574,9574,9575,48736K1.866
06/01/2025-0,73%-0,5574,9575,7674,7876,46581K1.118
03/01/2025-1,28%-0,9875,5076,7675,2076,76791K1.222
02/01/2025-2,56%-2,0176,4877,4475,8778,12814K1.801
30/12/20240,27%0,2178,4978,2878,0179,81835K1.319
27/12/20242,97%2,2678,2876,0276,0278,48871K1.374
26/12/20245,36%3,8776,0272,1571,5177,001M1.580
23/12/20242,51%1,7772,1570,0269,7573,521M1.707
20/12/2024--70,3866,0065,5270,483M4.172


*exoneração de responsabilidade e termos de uso



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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito