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
10/07/2025	-0,30%	-0,24	81,11	81,35	81,02	81,51	541K	702
09/07/2025	0,00%	0,00	81,35	81,44	81,25	81,60	370K	522
08/07/2025	0,22%	0,18	81,35	81,59	81,09	81,59	501K	584
07/07/2025	-0,44%	-0,36	81,17	81,53	81,02	81,65	624K	1.401
04/07/2025	0,20%	0,16	81,53	81,37	81,15	81,64	635K	1.025
03/07/2025	0,04%	0,03	81,37	81,25	80,80	81,64	1M	1.588
02/07/2025	0,05%	0,04	81,34	81,30	81,02	81,85	1M	1.087

01/07/2025	-0,61%	-0,50	81,30	81,54	80,90	81,54	810K	1.166
27/06/2025	0,22%	0,18	81,80	82,38	81,62	82,38	1M	1.335
26/06/2025	0,00%	0,00	81,62	81,63	81,62	82,21	1M	2.114
25/06/2025	0,02%	0,02	81,62	81,63	81,57	82,19	742K	1.034
24/06/2025	0,01%	0,01	81,60	81,56	81,08	81,87	658K	1.312
23/06/2025	-0,40%	-0,33	81,59	81,61	81,11	82,49	2M	1.808
20/06/2025	0,18%	0,15	81,92	81,50	81,39	82,55	889K	1.020
18/06/2025	-0,04%	-0,03	81,77	82,25	81,20	82,52	809K	1.138
17/06/2025	-0,55%	-0,45	81,80	82,25	81,80	82,54	966K	1.011
16/06/2025	1,09%	0,89	82,25	81,50	81,00	82,70	812K	1.182
13/06/2025	1,07%	0,86	81,36	81,68	80,91	81,68	543K	911
12/06/2025	-1,09%	-0,89	80,50	81,36	80,00	81,39	1M	1.520
11/06/2025	-0,21%	-0,17	81,39	81,56	81,12	81,66	354K	570
10/06/2025	0,07%	0,06	81,56	81,73	81,11	81,73	575K	702
09/06/2025	-0,82%	-0,67	81,50	82,90	81,06	83,01	1M	1.354
06/06/2025	0,21%	0,17	82,17	82,00	82,00	82,35	525K	728
05/06/2025	-0,39%	-0,32	82,00	82,33	82,00	82,80	600K	1.012
04/06/2025	-0,23%	-0,19	82,32	82,57	82,30	82,79	408K	571
03/06/2025	-0,31%	-0,26	82,51	83,23	82,33	83,48	527K	796
02/06/2025	-2,51%	-2,13	82,77	83,62	82,69	83,63	1M	1.107
30/05/2025	1,66%	1,39	84,90	83,70	83,70	85,00	1M	1.134
29/05/2025	-0,04%	-0,03	83,51	83,00	82,94	83,97	981K	992
28/05/2025	0,66%	0,55	83,54	83,10	82,92	83,59	648K	1.191
27/05/2025	0,00%	0,00	82,99	82,65	82,60	83,59	861K	1.479
26/05/2025	0,25%	0,21	82,99	82,78	82,12	82,99	1M	1.077
23/05/2025	0,04%	0,03	82,78	82,78	82,07	82,78	664K	2.346
22/05/2025	-0,16%	-0,13	82,75	82,88	82,56	82,98	657K	986
21/05/2025	-0,02%	-0,02	82,88	83,08	82,18	83,08	827K	1.740
20/05/2025	0,25%	0,21	82,90	82,70	82,70	83,49	954K	1.110
19/05/2025	-0,12%	-0,10	82,69	82,99	82,50	84,00	1M	1.258
16/05/2025	0,49%	0,40	82,79	82,50	82,40	83,50	899K	1.512
15/05/2025	0,70%	0,57	82,39	81,80	81,80	82,87	886K	1.499
14/05/2025	0,43%	0,35	81,82	81,47	81,14	81,83	760K	1.106
13/05/2025	-0,83%	-0,68	81,47	82,01	81,40	83,39	1M	2.890
12/05/2025	0,98%	0,80	82,15	81,35	81,35	82,61	785K	1.044
09/05/2025	0,41%	0,33	81,35	81,15	81,02	81,65	662K	891
08/05/2025	-0,11%	-0,09	81,02	81,11	80,80	81,11	428K	581
07/05/2025	0,16%	0,13	81,11	80,60	80,52	81,21	585K	682
06/05/2025	0,33%	0,27	80,98	80,71	80,60	81,18	639K	1.159
05/05/2025	-0,66%	-0,54	80,71	81,25	80,70	81,86	892K	1.080
02/05/2025	-2,14%	-1,78	81,25	81,85	80,12	82,56	1M	1.395
30/04/2025	-0,10%	-0,08	83,03	83,38	81,54	84,24	1M	2.318
29/04/2025	1,02%	0,84	83,11	82,39	82,15	83,30	1M	1.558
28/04/2025	0,78%	0,64	82,27	81,00	81,00	82,47	1M	1.577
25/04/2025	0,90%	0,73	81,63	81,09	81,06	81,74	756K	900
24/04/2025	0,84%	0,67	80,90	80,00	80,00	81,30	722K	1.084
23/04/2025	0,26%	0,21	80,23	80,42	80,14	80,73	444K	1.417
22/04/2025	0,97%	0,77	80,02	79,25	79,25	80,42	896K	1.429
17/04/2025	0,09%	0,07	79,25	79,14	79,01	79,35	539K	1.159
16/04/2025	0,58%	0,46	79,18	78,72	78,72	79,65	442K	1.005
15/04/2025	0,96%	0,75	78,72	78,06	77,98	78,89	685K	1.605
14/04/2025	1,23%	0,95	77,97	77,54	77,00	78,06	929K	2.411
11/04/2025	0,16%	0,12	77,02	76,90	76,49	77,29	721K	1.063
10/04/2025	-0,06%	-0,05	76,90	77,48	76,19	78,06	719K	1.159
09/04/2025	-0,39%	-0,30	76,95	76,13	76,10	76,96	515K	1.422
08/04/2025	-1,20%	-0,94	77,25	78,24	77,02	78,64	800K	1.771
07/04/2025	-0,13%	-0,10	78,19	77,55	76,43	78,57	961K	1.890
04/04/2025	-1,16%	-0,92	78,29	79,30	78,00	79,90	741K	1.152
03/04/2025	-1,46%	-1,17	79,21	80,40	79,11	80,40	648K	2.112
02/04/2025	-0,22%	-0,18	80,38	80,60	79,37	80,81	632K	1.583
01/04/2025	-2,80%	-2,32	80,56	82,17	79,38	82,86	1M	2.178
31/03/2025	0,70%	0,58	82,88	82,30	82,30	83,28	779K	1.238
28/03/2025	0,98%	0,80	82,30	81,45	81,19	82,38	684K	2.155
27/03/2025	0,51%	0,41	81,50	81,10	80,55	81,75	648K	876
26/03/2025	0,78%	0,63	81,09	80,68	80,26	81,09	857K	1.258
25/03/2025	0,75%	0,60	80,46	79,75	79,75	80,93	806K	1.209
24/03/2025	1,09%	0,86	79,86	79,09	78,90	79,99	957K	1.518
21/03/2025	0,77%	0,60	79,00	78,40	78,40	79,10	778K	1.785
20/03/2025	0,19%	0,15	78,40	78,20	77,75	78,75	831K	1.616
19/03/2025	-0,57%	-0,45	78,25	78,60	77,75	78,75	1M	2.960
18/03/2025	0,32%	0,25	78,70	78,45	78,00	78,70	830K	1.234
17/03/2025	-0,68%	-0,54	78,45	77,85	77,75	78,98	746K	1.618
14/03/2025	2,45%	1,89	78,99	77,49	77,40	79,14	739K	1.115
13/03/2025	0,88%	0,67	77,10	76,63	76,40	77,10	613K	1.473
12/03/2025	1,07%	0,81	76,43	75,62	75,43	76,43	726K	1.107
11/03/2025	0,81%	0,61	75,62	75,73	75,07	75,83	620K	1.065
10/03/2025	-1,56%	-1,19	75,01	76,20	75,01	76,37	718K	1.426
07/03/2025	0,73%	0,55	76,20	75,65	75,14	76,20	985K	1.973
06/03/2025	-0,84%	-0,64	75,65	76,28	75,51	76,28	525K	1.445
05/03/2025	-0,88%	-0,68	76,29	76,40	74,74	76,40	735K	1.098
28/02/2025	1,28%	0,97	76,97	75,20	75,20	77,00	1M	1.303
27/02/2025	0,00%	0,00	76,00	76,38	75,36	76,60	840K	1.080
26/02/2025	-0,77%	-0,59	76,00	76,60	76,00	76,95	808K	973
25/02/2025	-0,27%	-0,21	76,59	76,81	76,40	77,35	991K	1.793
24/02/2025	1,99%	1,50	76,80	75,30	75,30	77,42	1M	2.339
21/02/2025	0,94%	0,70	75,30	75,02	74,27	75,30	1M	3.438
20/02/2025	1,30%	0,96	74,60	74,38	73,60	74,75	736K	1.687
19/02/2025	-0,07%	-0,05	73,64	73,82	73,19	74,70	856K	1.556
18/02/2025	1,92%	1,39	73,69	72,30	72,10	73,72	854K	1.381
17/02/2025	0,46%	0,33	72,30	72,45	72,03	72,56	670K	1.331
14/02/2025	0,38%	0,27	71,97	71,50	71,41	71,97	721K	1.571
13/02/2025	0,14%	0,10	71,70	71,60	71,41	71,79	620K	1.643
12/02/2025	-0,53%	-0,38	71,60	71,96	71,26	72,09	781K	1.464
11/02/2025	0,95%	0,68	71,98	71,31	70,71	71,98	850K	2.355
10/02/2025	1,39%	0,98	71,30	70,32	70,32	71,57	922K	1.897
07/02/2025	-0,94%	-0,67	70,32	70,99	70,11	70,99	679K	2.053
06/02/2025	1,11%	0,78	70,99	70,29	70,22	70,99	911K	726
05/02/2025	-0,10%	-0,07	70,21	70,28	69,92	70,28	734K	870
04/02/2025	0,26%	0,18	70,28	70,15	69,63	70,67	948K	938
03/02/2025	-2,22%	-1,59	70,10	70,49	69,47	71,05	1M	1.757
31/01/2025	1,04%	0,74	71,69	70,92	70,92	71,88	1M	5.314
30/01/2025	1,08%	0,76	70,95	70,18	70,00	70,99	737K	1.732
29/01/2025	-0,16%	-0,11	70,19	69,98	69,75	71,50	1M	2.765
28/01/2025	-0,04%	-0,03	70,30	70,95	69,35	71,39	722K	1.041
27/01/2025	-0,47%	-0,33	70,33	70,66	69,73	71,47	1M	1.902
24/01/2025	0,94%	0,66	70,66	70,00	69,02	71,19	1M	3.689
23/01/2025	-1,63%	-1,16	70,00	71,10	70,00	71,51	752K	1.437
22/01/2025	-0,75%	-0,54	71,16	72,22	71,16	72,22	595K	1.493
21/01/2025	-0,91%	-0,66	71,70	72,39	71,50	72,49	761K	1.095
20/01/2025	-0,03%	-0,02	72,36	72,38	71,83	72,60	504K	1.268
17/01/2025	-0,94%	-0,69	72,38	73,00	70,44	73,00	2M	1.861
16/01/2025	0,87%	0,63	73,07	73,15	72,58	73,78	788K	1.014
15/01/2025	0,44%	0,32	72,44	71,82	71,82	72,89	774K	1.773
14/01/2025	-0,65%	-0,47	72,12	73,19	71,35	73,19	912K	1.443
13/01/2025	-1,43%	-1,05	72,59	73,64	71,62	73,89	1M	2.444
10/01/2025	0,03%	0,02	73,64	74,00	73,09	74,25	669K	1.506
09/01/2025	-0,46%	-0,34	73,62	73,97	73,29	74,59	701K	1.093
08/01/2025	-1,32%	-0,99	73,96	74,95	73,96	75,00	776K	1.283
07/01/2025	0,00%	0,00	74,95	74,95	74,95	75,48	736K	1.866
06/01/2025	-0,73%	-0,55	74,95	75,76	74,78	76,46	581K	1.118
03/01/2025	-1,28%	-0,98	75,50	76,76	75,20	76,76	791K	1.222
02/01/2025	-2,56%	-2,01	76,48	77,44	75,87	78,12	814K	1.801
30/12/2024	0,27%	0,21	78,49	78,28	78,01	79,81	835K	1.319
27/12/2024	2,97%	2,26	78,28	76,02	76,02	78,48	871K	1.374
26/12/2024	5,36%	3,87	76,02	72,15	71,51	77,00	1M	1.580
23/12/2024	2,51%	1,77	72,15	70,02	69,75	73,52	1M	1.707
20/12/2024	-	-	70,38	66,00	65,52	70,48	3M	4.172

Date,Open,High,Low,Close,Volume
10-Jul-25,81.35,81.51,81.02,81.11,540974
09-Jul-25,81.44,81.60,81.25,81.35,369696
08-Jul-25,81.59,81.59,81.09,81.35,501267
07-Jul-25,81.53,81.65,81.02,81.17,623596
04-Jul-25,81.37,81.64,81.15,81.53,635117
03-Jul-25,81.25,81.64,80.80,81.37,1201472
02-Jul-25,81.30,81.85,81.02,81.34,1108304
01-Jul-25,81.54,81.54,80.90,81.30,809688
27-Jun-25,82.38,82.38,81.62,81.80,1091984
26-Jun-25,81.63,82.21,81.62,81.62,1130165
25-Jun-25,81.63,82.19,81.57,81.62,741945
24-Jun-25,81.56,81.87,81.08,81.60,657884
23-Jun-25,81.61,82.49,81.11,81.59,2144766
20-Jun-25,81.50,82.55,81.39,81.92,889012
18-Jun-25,82.25,82.52,81.20,81.77,809429
17-Jun-25,82.25,82.54,81.80,81.80,966075
16-Jun-25,81.50,82.70,81.00,82.25,811561
13-Jun-25,81.68,81.68,80.91,81.36,543043
12-Jun-25,81.36,81.39,80.00,80.50,1362146
11-Jun-25,81.56,81.66,81.12,81.39,353663
10-Jun-25,81.73,81.73,81.11,81.56,575306
09-Jun-25,82.90,83.01,81.06,81.50,1083961
06-Jun-25,82.00,82.35,82.00,82.17,524811
05-Jun-25,82.33,82.80,82.00,82.00,599998
04-Jun-25,82.57,82.79,82.30,82.32,408144
03-Jun-25,83.23,83.48,82.33,82.51,526678
02-Jun-25,83.62,83.63,82.69,82.77,1089813
30-May-25,83.70,85.00,83.70,84.90,1354062
29-May-25,83.00,83.97,82.94,83.51,981183
28-May-25,83.10,83.59,82.92,83.54,648012
27-May-25,82.65,83.59,82.60,82.99,861244
26-May-25,82.78,82.99,82.12,82.99,1090320
23-May-25,82.78,82.78,82.07,82.78,664495
22-May-25,82.88,82.98,82.56,82.75,657047
21-May-25,83.08,83.08,82.18,82.88,826623
20-May-25,82.70,83.49,82.70,82.90,954469
19-May-25,82.99,84.00,82.50,82.69,1355345
16-May-25,82.50,83.50,82.40,82.79,899142
15-May-25,81.80,82.87,81.80,82.39,885975
14-May-25,81.47,81.83,81.14,81.82,759692
13-May-25,82.01,83.39,81.40,81.47,1327271
12-May-25,81.35,82.61,81.35,82.15,785442
09-May-25,81.15,81.65,81.02,81.35,661693
08-May-25,81.11,81.11,80.80,81.02,428412
07-May-25,80.60,81.21,80.52,81.11,585273
06-May-25,80.71,81.18,80.60,80.98,638969
05-May-25,81.25,81.86,80.70,80.71,892206
02-May-25,81.85,82.56,80.12,81.25,1000283
30-Apr-25,83.38,84.24,81.54,83.03,1064595
29-Apr-25,82.39,83.30,82.15,83.11,1005481
28-Apr-25,81.00,82.47,81.00,82.27,1034217
25-Apr-25,81.09,81.74,81.06,81.63,755634
24-Apr-25,80.00,81.30,80.00,80.90,722325
23-Apr-25,80.42,80.73,80.14,80.23,443665
22-Apr-25,79.25,80.42,79.25,80.02,895625
17-Apr-25,79.14,79.35,79.01,79.25,539016
16-Apr-25,78.72,79.65,78.72,79.18,442327
15-Apr-25,78.06,78.89,77.98,78.72,684960
14-Apr-25,77.54,78.06,77.00,77.97,929209
11-Apr-25,76.90,77.29,76.49,77.02,721430
10-Apr-25,77.48,78.06,76.19,76.90,718848
09-Apr-25,76.13,76.96,76.10,76.95,515368
08-Apr-25,78.24,78.64,77.02,77.25,800189
07-Apr-25,77.55,78.57,76.43,78.19,961314
04-Apr-25,79.30,79.90,78.00,78.29,740560
03-Apr-25,80.40,80.40,79.11,79.21,648433
02-Apr-25,80.60,80.81,79.37,80.38,632273
01-Apr-25,82.17,82.86,79.38,80.56,1138257
31-Mar-25,82.30,83.28,82.30,82.88,779107
28-Mar-25,81.45,82.38,81.19,82.30,684180
27-Mar-25,81.10,81.75,80.55,81.50,648300
26-Mar-25,80.68,81.09,80.26,81.09,857005
25-Mar-25,79.75,80.93,79.75,80.46,805861
24-Mar-25,79.09,79.99,78.90,79.86,956573
21-Mar-25,78.40,79.10,78.40,79.00,778383
20-Mar-25,78.20,78.75,77.75,78.40,830765
19-Mar-25,78.60,78.75,77.75,78.25,1314113
18-Mar-25,78.45,78.70,78.00,78.70,829511
17-Mar-25,77.85,78.98,77.75,78.45,746473
14-Mar-25,77.49,79.14,77.40,78.99,739063
13-Mar-25,76.63,77.10,76.40,77.10,612513
12-Mar-25,75.62,76.43,75.43,76.43,726044
11-Mar-25,75.73,75.83,75.07,75.62,619564
10-Mar-25,76.20,76.37,75.01,75.01,717816
07-Mar-25,75.65,76.20,75.14,76.20,985398
06-Mar-25,76.28,76.28,75.51,75.65,525376
05-Mar-25,76.40,76.40,74.74,76.29,735102
28-Feb-25,75.20,77.00,75.20,76.97,1175126
27-Feb-25,76.38,76.60,75.36,76.00,839716
26-Feb-25,76.60,76.95,76.00,76.00,808379
25-Feb-25,76.81,77.35,76.40,76.59,991280
24-Feb-25,75.30,77.42,75.30,76.80,1063576
21-Feb-25,75.02,75.30,74.27,75.30,1494713
20-Feb-25,74.38,74.75,73.60,74.60,735913
19-Feb-25,73.82,74.70,73.19,73.64,855867
18-Feb-25,72.30,73.72,72.10,73.69,854401
17-Feb-25,72.45,72.56,72.03,72.30,670018
14-Feb-25,71.50,71.97,71.41,71.97,721076
13-Feb-25,71.60,71.79,71.41,71.70,619813
12-Feb-25,71.96,72.09,71.26,71.60,780921
11-Feb-25,71.31,71.98,70.71,71.98,849530
10-Feb-25,70.32,71.57,70.32,71.30,921822
07-Feb-25,70.99,70.99,70.11,70.32,679093
06-Feb-25,70.29,70.99,70.22,70.99,911202
05-Feb-25,70.28,70.28,69.92,70.21,733806
04-Feb-25,70.15,70.67,69.63,70.28,947504
03-Feb-25,70.49,71.05,69.47,70.10,1016242
31-Jan-25,70.92,71.88,70.92,71.69,1314996
30-Jan-25,70.18,70.99,70.00,70.95,737034
29-Jan-25,69.98,71.50,69.75,70.19,1156882
28-Jan-25,70.95,71.39,69.35,70.30,722071
27-Jan-25,70.66,71.47,69.73,70.33,1072439
24-Jan-25,70.00,71.19,69.02,70.66,1295763
23-Jan-25,71.10,71.51,70.00,70.00,751821
22-Jan-25,72.22,72.22,71.16,71.16,595097
21-Jan-25,72.39,72.49,71.50,71.70,760942
20-Jan-25,72.38,72.60,71.83,72.36,504009
17-Jan-25,73.00,73.00,70.44,72.38,1681398
16-Jan-25,73.15,73.78,72.58,73.07,788393
15-Jan-25,71.82,72.89,71.82,72.44,773777
14-Jan-25,73.19,73.19,71.35,72.12,912157
13-Jan-25,73.64,73.89,71.62,72.59,1303880
10-Jan-25,74.00,74.25,73.09,73.64,669461
09-Jan-25,73.97,74.59,73.29,73.62,701366
08-Jan-25,74.95,75.00,73.96,73.96,775549
07-Jan-25,74.95,75.48,74.95,74.95,735825
06-Jan-25,75.76,76.46,74.78,74.95,581226
03-Jan-25,76.76,76.76,75.20,75.50,790962
02-Jan-25,77.44,78.12,75.87,76.48,814302
30-Dec-24,78.28,79.81,78.01,78.49,834515
27-Dec-24,76.02,78.48,76.02,78.28,871453
26-Dec-24,72.15,77.00,71.51,76.02,1179944
23-Dec-24,70.02,73.52,69.75,72.15,1308139
20-Dec-24,66.00,70.48,65.52,70.38,2845352

*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