FII Habitat II (HABT11)

HABT11
🏛️ Brasil →
77.60
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 77.48 77.49 77.30 77.49 0.3K
10:05 77.41 77.41 77.33 77.33 0.2K
10:10 77.33 77.33 77.33 77.33 0.1K
10:15 77.56 77.56 77.52 77.52 1.0K
10:20 77.52 77.56 77.52 77.56 0.0K
10:25 77.56 77.56 77.55 77.56 0.0K
10:30 77.55 77.57 77.55 77.57 0.0K
10:35 77.58 77.58 77.58 77.58 0.0K
10:40 77.59 77.60 77.59 77.60 0.0K
10:45 77.60 77.75 77.60 77.75 0.0K
10:50 77.68 77.68 77.67 77.67 0.0K
10:55 77.67 77.67 77.67 77.67 0.0K
11:00 77.67 77.67 77.65 77.66 0.1K
11:05 77.66 77.66 77.66 77.66 0.0K
11:10 77.66 77.75 77.66 77.75 0.1K
11:15 77.75 77.75 77.75 77.75 0.0K
11:20 77.75 77.79 77.75 77.79 0.1K
11:25 77.73 77.73 77.66 77.66 0.1K
11:30 77.65 77.66 77.65 77.66 0.0K
11:35 77.66 77.66 77.65 77.65 0.4K
11:40 77.65 77.65 77.65 77.65 0.0K
11:45 77.66 77.66 77.61 77.66 0.0K
11:50 77.66 77.66 77.66 77.66 0.0K
11:55 77.66 77.73 77.66 77.73 0.1K
12:00 77.73 77.86 77.67 77.85 0.5K
12:05 77.85 77.85 77.83 77.83 0.0K
12:10 77.83 77.86 77.72 77.72 0.1K
12:15 77.78 77.78 77.78 77.78 0.0K
12:20 77.79 77.79 77.79 77.79 0.1K
12:25 77.79 77.79 77.79 77.79 0.0K
12:30 77.79 77.79 77.79 77.79 0.0K
12:35 77.79 77.79 77.79 77.79 0.0K
12:40 77.79 77.79 77.72 77.78 0.1K
12:45 77.78 77.78 77.69 77.78 0.0K
12:50 77.60 77.60 77.60 77.60 0.3K
12:55 77.60 77.60 77.55 77.55 0.1K
13:00 77.60 77.60 77.60 77.60 0.0K
13:05 77.59 77.59 77.59 77.59 0.0K
13:10 77.59 77.59 77.59 77.59 0.0K
13:15 77.59 77.60 77.55 77.55 0.1K
13:20 77.55 77.59 77.55 77.59 0.0K
13:25 77.60 77.60 77.59 77.60 0.0K
13:30 77.60 77.60 77.59 77.60 0.0K
13:35 77.60 77.60 77.55 77.55 0.1K
13:40 77.59 77.59 77.54 77.54 0.0K
13:45 77.60 77.60 77.59 77.59 0.0K
13:50 77.60 77.60 77.55 77.55 0.1K
13:55 77.55 77.60 77.55 77.59 0.1K
14:00 77.60 77.60 77.55 77.55 0.0K
14:05 77.55 77.55 77.55 77.55 0.0K
14:10 77.55 77.60 77.55 77.60 0.1K
14:15 77.60 77.60 77.60 77.60 0.0K
14:20 77.60 77.60 77.59 77.59 0.0K
14:25 77.52 77.59 77.52 77.59 0.0K
14:30 77.60 77.60 77.60 77.60 0.0K
14:35 77.60 77.60 77.60 77.60 0.3K
14:40 77.60 77.60 77.54 77.54 0.1K
14:45 77.59 77.60 77.59 77.60 0.0K
14:50 77.60 77.60 77.60 77.60 0.0K
14:55 77.60 77.60 77.53 77.60 0.0K
15:00 77.60 77.60 77.60 77.60 0.0K
15:05 77.60 77.60 77.60 77.60 0.0K
15:10 77.60 77.60 77.54 77.54 0.1K
15:15 77.60 77.60 77.59 77.60 0.2K
15:20 77.60 77.60 77.60 77.60 0.0K
15:25 77.60 77.60 77.57 77.57 0.0K
15:35 77.60 77.60 77.60 77.60 0.0K
15:40 77.60 77.60 77.57 77.57 0.1K
15:45 77.60 77.60 77.57 77.57 0.0K
15:50 77.57 77.60 77.57 77.60 0.0K
15:55 77.60 77.60 77.60 77.60 0.0K
16:00 77.60 77.60 77.57 77.60 0.1K
16:05 77.60 77.60 77.60 77.60 0.0K
16:10 77.60 77.60 77.60 77.60 0.0K
16:15 77.60 77.64 77.60 77.64 0.0K
16:20 77.64 77.70 77.64 77.70 0.1K
16:25 77.70 77.70 77.70 77.70 0.1K
16:30 77.65 77.69 77.65 77.69 0.0K
16:35 77.69 77.70 77.69 77.70 0.0K
16:40 77.70 77.70 77.68 77.69 0.1K
16:45 77.69 77.69 77.68 77.68 0.0K
16:50 77.69 77.70 77.69 77.70 0.1K
16:55 77.60 77.60 77.60 77.60 3.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 77.49 77.86 77.30 77.60 0.0M
2025-09-25 77.54 77.56 77.11 77.21 0.0M
2025-09-24 77.43 77.98 77.39 77.41 0.0M
2025-09-23 77.21 77.61 77.08 77.39 0.0M
2025-09-22 77.74 77.98 77.07 77.15 0.0M
2025-09-19 77.52 77.80 77.33 77.73 0.0M
2025-09-18 77.50 77.97 77.19 77.30 0.0M
2025-09-17 77.25 77.48 77.10 77.36 0.0M
2025-09-16 77.10 77.38 76.86 77.36 0.0M
2025-09-15 77.04 77.25 76.75 76.93 0.0M
2025-09-12 76.85 77.24 76.80 76.96 0.0M
2025-09-11 77.12 77.27 76.22 76.73 0.0M
2025-09-10 77.35 77.47 77.12 77.13 0.0M
2025-09-09 77.50 77.50 77.21 77.35 0.0M
2025-09-08 77.50 78.03 77.18 77.50 0.0M
2025-09-05 77.89 77.95 77.11 77.70 0.0M
2025-09-04 77.50 77.90 77.11 77.47 0.0M
2025-09-03 77.39 77.80 77.20 77.73 0.0M
2025-09-02 78.16 78.16 77.11 77.39 0.0M
2025-09-01 78.07 78.44 76.91 77.73 0.0M
2025-08-29 77.78 78.13 77.78 78.05 0.0M
2025-08-28 77.80 78.11 76.86 77.78 0.0M
2025-08-27 77.75 78.01 77.46 77.46 0.0M
2025-08-26 78.10 78.13 77.75 77.76 0.0M
2025-08-25 77.83 78.13 77.57 78.10 0.0M
2025-08-22 79.00 79.05 78.47 78.88 0.0M
2025-08-21 78.81 79.22 78.70 79.01 0.0M
2025-08-20 80.05 80.47 78.87 79.10 0.0M
2025-08-19 78.83 80.51 78.50 79.25 0.0M
2025-08-18 79.29 79.57 78.70 78.82 0.0M
2025-08-15 78.90 79.45 78.90 79.12 0.0M
2025-08-14 79.49 79.50 78.79 78.88 0.0M
2025-08-13 78.80 79.00 78.80 78.80 0.0M
2025-08-12 78.75 79.50 78.50 78.80 0.0M
2025-08-11 79.84 79.84 78.80 78.89 0.0M
2025-08-08 79.05 80.01 79.00 79.81 0.0M
2025-08-07 79.10 79.49 79.01 79.05 0.0M
2025-08-06 80.00 80.00 78.80 79.19 0.0M
2025-08-05 80.50 80.50 79.44 79.90 0.0M
2025-08-04 80.50 80.74 80.03 80.10 0.0M
2025-08-01 81.97 81.97 80.55 80.75 0.0M
2025-07-31 82.42 82.90 82.06 82.60 0.0M
2025-07-30 82.36 82.36 81.90 82.19 0.0M
2025-07-29 82.16 82.16 81.90 81.90 0.0M
2025-07-28 82.34 82.39 81.90 82.16 0.0M
2025-07-25 81.90 82.35 81.20 81.88 0.0M
2025-07-24 81.93 82.20 81.27 81.57 0.0M
2025-07-23 81.50 82.11 81.37 81.92 0.0M
2025-07-22 81.36 82.71 81.15 81.50 0.0M
2025-07-21 82.10 82.40 81.20 81.20 0.0M
2025-07-18 82.19 82.90 82.18 82.35 0.0M
2025-07-17 81.80 82.49 81.79 82.19 0.0M
2025-07-16 81.95 82.16 81.73 81.87 0.0M
2025-07-15 81.57 82.20 81.36 81.73 0.0M
2025-07-14 81.30 82.25 81.24 81.57 0.0M
2025-07-11 81.11 81.32 81.10 81.31 0.0M
2025-07-10 81.35 81.51 81.02 81.11 0.0M
2025-07-09 81.44 81.60 81.25 81.35 0.0M
2025-07-08 81.59 81.59 81.09 81.35 0.0M
2025-07-07 81.53 81.65 81.02 81.17 0.0M
2025-07-04 81.37 81.64 81.15 81.53 0.0M
2025-07-03 81.25 81.64 80.80 81.37 0.0M
2025-07-02 81.30 81.85 81.02 81.34 0.0M
2025-07-01 81.54 81.54 80.90 81.30 0.0M
2025-06-30 81.25 81.85 80.89 81.60 0.0M
2025-06-27 81.24 81.24 80.49 80.66 0.0M
2025-06-26 80.50 81.07 80.49 80.49 0.0M
2025-06-25 80.50 81.05 80.44 80.49 0.0M
2025-06-24 80.43 80.73 79.95 80.47 0.0M
2025-06-23 81.61 82.49 81.11 81.59 0.0M
2025-06-20 81.50 82.55 81.39 81.92 0.0M
2025-06-18 82.25 82.52 81.20 81.77 0.0M
2025-06-17 82.25 82.54 81.80 81.80 0.0M
2025-06-16 81.50 82.70 81.00 82.25 0.0M
2025-06-13 81.68 81.68 80.91 81.36 0.0M
2025-06-12 81.36 81.39 80.00 80.50 0.0M
2025-06-11 81.56 81.66 81.12 81.39 0.0M
2025-06-10 81.73 81.73 81.11 81.56 0.0M
2025-06-09 82.90 83.01 81.06 81.50 0.0M
2025-06-06 82.00 82.35 82.00 82.17 0.0M
2025-06-05 82.33 82.80 82.00 82.00 0.0M
2025-06-04 82.57 82.79 82.30 82.32 0.0M
2025-06-03 83.23 83.48 82.33 82.51 0.0M
2025-06-02 83.62 83.63 82.69 82.77 0.0M
2025-05-30 82.57 83.85 82.57 83.75 0.0M
2025-05-29 81.88 82.83 81.82 82.38 0.0M
2025-05-28 81.97 82.46 81.80 82.41 0.0M
2025-05-27 81.53 82.46 81.48 81.87 0.0M
2025-05-26 81.66 81.87 81.01 81.87 0.0M
2025-05-23 82.78 82.78 82.07 82.78 0.0M
2025-05-22 82.88 82.98 82.56 82.75 0.0M
2025-05-21 83.08 83.08 82.18 82.88 0.0M
2025-05-20 82.70 83.49 82.70 82.90 0.0M
2025-05-19 82.99 84.00 82.50 82.69 0.0M
2025-05-16 82.50 83.50 82.40 82.79 0.0M
2025-05-15 81.80 82.87 81.80 82.39 0.0M
2025-05-14 81.47 81.83 81.14 81.82 0.0M
2025-05-13 82.01 83.39 81.40 81.47 0.0M
2025-05-12 81.35 82.61 81.35 82.15 0.0M
2025-05-09 81.15 81.65 81.02 81.35 0.0M
2025-05-08 81.11 81.11 80.80 81.02 0.0M
2025-05-07 80.60 81.21 80.52 81.11 0.0M
2025-05-06 80.71 81.18 80.60 80.98 0.0M
2025-05-05 81.25 81.86 80.70 80.71 0.0M
2025-05-02 81.85 82.56 80.12 81.25 0.0M
2025-04-30 82.23 83.07 80.41 81.88 0.0M
2025-04-29 81.25 82.15 81.01 81.96 0.0M
2025-04-28 79.88 81.33 79.88 81.13 0.0M
2025-04-25 79.97 80.61 79.94 80.50 0.0M
2025-04-24 80.00 81.30 80.00 80.90 0.0M
2025-04-23 80.42 80.73 80.14 80.23 0.0M
2025-04-22 79.25 80.42 79.25 80.02 0.0M
2025-04-17 79.14 79.35 79.01 79.25 0.0M
2025-04-16 78.72 79.65 78.72 79.18 0.0M
2025-04-15 78.06 78.89 77.98 78.72 0.0M
2025-04-14 77.54 78.06 77.00 77.97 0.0M
2025-04-11 76.90 77.29 76.49 77.02 0.0M
2025-04-10 77.48 78.06 76.19 76.90 0.0M
2025-04-09 76.13 76.96 76.10 76.95 0.0M
2025-04-08 78.24 78.64 77.02 77.25 0.0M
2025-04-07 77.55 78.57 76.43 78.19 0.0M
2025-04-04 79.30 79.90 78.00 78.29 0.0M
2025-04-03 80.40 80.40 79.11 79.21 0.0M
2025-04-02 80.60 80.81 79.37 80.38 0.0M
2025-04-01 82.17 82.86 79.38 80.56 0.0M
2025-03-31 81.31 82.28 81.31 81.88 0.0M
2025-03-28 80.47 81.39 80.21 81.31 0.0M
2025-03-27 80.12 80.76 79.58 80.52 0.0M
2025-03-26 79.71 80.11 79.29 80.11 0.0M
2025-03-25 78.79 79.95 78.79 79.49 0.0M
2025-03-24 79.09 79.99 78.90 79.86 0.0M
2025-03-21 78.40 79.10 78.40 79.00 0.0M
2025-03-20 78.20 78.75 77.75 78.40 0.0M
2025-03-19 78.60 78.75 77.75 78.25 0.0M
2025-03-18 78.45 78.70 78.00 78.70 0.0M
2025-03-17 77.85 78.98 77.75 78.45 0.0M
2025-03-14 77.49 79.14 77.40 78.99 0.0M
2025-03-13 76.63 77.10 76.40 77.10 0.0M
2025-03-12 75.62 76.43 75.43 76.43 0.0M
2025-03-11 75.73 75.83 75.07 75.62 0.0M
2025-03-10 76.20 76.37 75.01 75.01 0.0M
2025-03-07 75.65 76.20 75.14 76.20 0.0M
2025-03-06 76.28 76.28 75.51 75.65 0.0M
2025-03-05 76.40 76.40 74.74 76.29 0.0M
2025-02-28 74.15 75.92 74.15 75.89 0.0M
2025-02-27 75.31 75.53 74.30 74.93 0.0M
2025-02-26 75.53 75.87 74.93 74.93 0.0M
2025-02-25 76.81 77.35 76.40 76.59 0.0M
2025-02-24 75.30 77.42 75.30 76.80 0.0M
2025-02-21 75.02 75.30 74.27 75.30 0.0M
2025-02-20 74.38 74.75 73.60 74.60 0.0M
2025-02-19 73.82 74.70 73.19 73.64 0.0M
2025-02-18 72.30 73.72 72.10 73.69 0.0M
2025-02-17 72.45 72.56 72.03 72.30 0.0M
2025-02-14 71.50 71.97 71.41 71.97 0.0M
2025-02-13 71.60 71.79 71.41 71.70 0.0M
2025-02-12 71.96 72.09 71.26 71.60 0.0M
2025-02-11 71.31 71.98 70.71 71.98 0.0M
2025-02-10 70.32 71.57 70.32 71.30 0.0M
2025-02-07 70.99 70.99 70.11 70.32 0.0M
2025-02-06 70.29 70.99 70.22 70.99 0.0M
2025-02-05 70.28 70.28 69.92 70.21 0.0M
2025-02-04 70.15 70.67 69.63 70.28 0.0M
2025-02-03 70.49 71.05 69.47 70.10 0.0M
2025-01-31 69.83 70.78 69.83 70.59 0.0M
2025-01-30 69.10 69.90 68.93 69.86 0.0M
2025-01-29 68.91 70.40 68.68 69.11 0.0M
2025-01-28 69.86 70.30 68.29 69.22 0.0M
2025-01-27 69.58 70.37 68.66 69.25 0.0M
2025-01-24 70.00 71.19 69.02 70.66 0.0M
2025-01-23 71.10 71.51 70.00 70.00 0.0M
2025-01-22 72.22 72.22 71.16 71.16 0.0M
2025-01-21 72.39 72.49 71.50 71.70 0.0M
2025-01-20 72.38 72.60 71.83 72.36 0.0M
2025-01-17 73.00 73.00 70.44 72.38 0.0M
2025-01-16 73.15 73.78 72.58 73.07 0.0M
2025-01-15 71.82 72.89 71.82 72.44 0.0M
2025-01-14 73.19 73.19 71.35 72.12 0.0M
2025-01-13 73.64 73.89 71.62 72.59 0.0M
2025-01-10 74.00 74.25 73.09 73.64 0.0M
2025-01-09 73.97 74.59 73.29 73.62 0.0M
2025-01-08 74.95 75.00 73.96 73.96 0.0M
2025-01-07 74.95 75.48 74.95 74.95 0.0M
2025-01-06 75.76 76.46 74.78 74.95 0.0M
2025-01-03 76.76 76.76 75.20 75.50 0.0M
2025-01-02 77.44 78.12 75.87 76.48 0.0M