São Paulo - Delayed Quote BRL

Habitat Ii - Fundo De Investimento Imobiliario (HABT11.SA)

82.50
-0.25
(-0.30%)
As of 3:37:23 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 23, 202582.7882.7882.0782.5082.506,637
May 22, 202582.8882.9882.5682.7582.757,933
May 21, 202583.0883.0882.1882.8882.889,985
May 20, 202582.7083.4982.7082.9082.9011,491
May 19, 202582.9984.0082.5082.6982.6916,314
May 16, 202582.5083.5082.4082.7982.7910,849
May 15, 202581.8082.8781.8082.3982.3910,748
May 14, 202581.4781.8381.1481.8281.829,335
May 13, 202582.0183.3981.4081.4781.4716,162
May 12, 202581.3582.6181.3582.1582.159,562
May 9, 202581.1581.6581.0281.3581.358,208
May 8, 202581.1181.1180.8081.0281.025,289
May 7, 202580.6081.2180.5281.1181.117,246
May 6, 202580.7181.1880.6080.9880.987,903
May 5, 202581.2581.8680.7080.7180.7111,018
May 2, 2025 1.15 Dividend
May 2, 202581.8582.5680.1281.2581.2512,292
Apr 30, 202583.3884.2481.5483.0381.8812,772
Apr 29, 202582.3983.3082.1583.1181.9612,159
Apr 28, 202581.0082.4781.0082.2781.1312,652
Apr 25, 202581.0981.7481.0681.6380.509,275
Apr 24, 202580.0081.3080.0080.9079.788,943
Apr 23, 202580.4280.7380.1480.2379.125,523
Apr 22, 202579.2580.4279.2580.0278.9111,183
Apr 17, 202579.1479.3579.0179.2578.156,809
Apr 16, 202578.7279.6578.7279.1878.085,576
Apr 15, 202578.0678.8977.9878.7277.638,736
Apr 14, 202577.5478.0677.0077.9776.8912,003
Apr 11, 202576.9077.2976.4977.0275.959,392
Apr 10, 202577.4878.0676.1976.9075.839,331
Apr 9, 202576.1376.9676.1076.9575.886,746
Apr 8, 202578.2478.6477.0577.2576.1810,240
Apr 7, 202577.5578.5776.4378.1977.1112,484
Apr 4, 202579.3079.9078.0078.2977.219,408
Apr 3, 202580.4080.4079.1179.2178.118,133
Apr 2, 202580.6080.8179.3780.3879.277,903
Apr 1, 2025 1 Dividend
Apr 1, 202582.1782.8679.3880.5679.4414,074
Mar 31, 202582.3083.2882.3082.8880.759,411
Mar 28, 202581.4582.3881.1982.3080.188,363
Mar 27, 202581.1081.7580.5581.5079.407,983
Mar 26, 202580.6881.0980.2681.0979.0010,627
Mar 25, 202579.7580.9379.7580.4678.3910,056
Mar 24, 202579.0979.9978.9079.8677.8012,069
Mar 21, 202578.4079.1078.4079.0076.979,880
Mar 20, 202578.2078.7577.7578.4076.3810,613
Mar 19, 202578.6078.7577.7578.2576.2416,820
Mar 18, 202578.4578.7078.0078.7076.6710,592
Mar 17, 202577.8578.9877.7578.4576.439,539
Mar 14, 202577.4979.1477.4078.9976.969,480
Mar 13, 202576.6377.1076.4077.1075.117,969
Mar 12, 202575.6276.4375.4376.4374.469,568
Mar 11, 202575.7375.8375.0775.6273.678,204
Mar 10, 202576.2076.3775.0175.0173.089,493
Mar 7, 202575.6576.2075.1476.2074.2413,017
Mar 6, 202576.2876.2875.5175.6573.706,920
Mar 5, 2025 1.08 Dividend
Mar 5, 202576.4076.4074.7476.2974.339,747
Feb 28, 202575.2077.0075.2076.9773.9415,345
Feb 27, 202576.3876.6075.3676.0073.0011,067
Feb 26, 202576.6076.9576.0076.0073.0010,568
Feb 25, 202576.8177.3576.4076.5973.5712,914
Feb 24, 202575.3077.4275.3076.8073.7713,874
Feb 21, 202575.0275.3074.2775.3072.3319,998
Feb 20, 202574.3874.7573.6074.6071.669,938
Feb 19, 202573.8274.7073.1973.6470.7411,598
Feb 18, 202572.3073.7272.1073.6970.7911,721
Feb 17, 202572.4572.5672.0372.3069.459,270
Feb 14, 202571.5071.9771.4171.9769.1310,054
Feb 13, 202571.6071.7971.4171.7068.878,670
Feb 12, 202571.9672.0971.2671.6068.7810,921
Feb 11, 202571.3171.9870.7171.9869.1411,945
Feb 10, 202570.3271.5770.3271.3068.4912,969
Feb 7, 202570.9970.9970.1170.3267.559,631
Feb 6, 202570.2970.9970.2270.9968.1912,874
Feb 5, 202570.2870.2869.9270.2167.4410,473
Feb 4, 202570.1570.6769.6370.2867.5113,498
Feb 3, 2025 1.1 Dividend
Feb 3, 202570.4971.0569.4770.1067.3414,480
Jan 31, 202570.9271.8870.9271.6967.8118,397
Jan 30, 202570.1870.9970.0070.9567.1110,450
Jan 29, 202569.9871.5069.7570.1966.3916,446
Jan 28, 202570.9571.3969.3570.3066.4910,282
Jan 27, 202570.6671.4769.7370.3366.5215,167
Jan 24, 202570.0071.1969.0270.6666.8318,514
Jan 23, 202571.1071.5170.0070.0066.2110,611
Jan 22, 202572.2272.2271.1671.1667.318,305
Jan 21, 202572.3972.4971.5071.7067.8210,564
Jan 20, 202572.3872.6071.8372.3668.446,968
Jan 17, 202573.0073.0070.4472.3868.4623,486
Jan 16, 202573.1573.7872.5873.0769.1110,797
Jan 15, 202571.8272.8971.8272.4468.5210,726
Jan 14, 202573.1973.1971.3572.1268.2112,660
Jan 13, 202573.6473.8971.6272.5968.6617,934
Jan 10, 202574.0074.2573.0973.6469.659,086
Jan 9, 202573.9774.5973.2973.6269.639,506
Jan 8, 202574.9575.0073.9673.9669.9510,385
Jan 7, 202574.9575.4874.9574.9570.899,792
Jan 6, 202575.7676.4674.7874.9570.897,700
Jan 3, 202576.7676.7675.2075.5071.4110,433
Jan 2, 2025 1.05 Dividend
Jan 2, 202577.4478.1275.8776.4872.3410,640
Dec 30, 202478.2879.8178.0178.4973.2510,559
Dec 27, 202476.0278.4876.0278.2873.0511,288
Dec 26, 202472.1577.0071.5176.0270.9415,777
Dec 23, 202470.0273.5269.7572.1567.3318,165
Dec 20, 202466.0070.4865.5270.3865.6842,649
Dec 19, 202468.3668.5065.6666.0061.5927,742
Dec 18, 202468.1068.1066.0067.6863.1632,248
Dec 17, 202470.3370.3367.5368.1063.5520,621
Dec 16, 202469.7071.0468.8170.3365.6323,259
Dec 13, 202467.3770.8967.3769.7065.0426,826
Dec 12, 202468.5068.5667.0367.3762.8725,394
Dec 11, 202469.8670.3267.7668.5063.9228,306
Dec 10, 202471.0271.3569.0069.8665.1928,109
Dec 9, 202472.2872.7671.0071.0166.2727,178
Dec 6, 202472.2072.7571.0172.2867.4533,206
Dec 5, 202472.8973.1570.7072.2667.4338,020
Dec 4, 202473.5073.9972.4972.8968.0217,579
Dec 3, 202474.4475.5573.0573.2468.3534,290
Dec 2, 2024 1.02 Dividend
Dec 2, 202474.6074.9574.0274.4569.4814,123
Nov 29, 202474.7976.3074.1775.9769.9415,874
Nov 28, 202475.9775.9774.1074.8068.8726,030
Nov 27, 202475.9775.9775.5075.5069.5110,973
Nov 26, 202475.2275.9474.9075.5269.5315,832
Nov 25, 202474.9875.2374.1075.0069.0520,850
Nov 22, 202474.0175.3074.0175.2569.2814,833
Nov 21, 202474.6074.9874.3274.7068.7725,930
Nov 19, 202475.1075.3974.4174.6368.7114,586
Nov 18, 202474.1475.7472.8875.1269.1626,426
Nov 14, 202475.0175.5973.8074.1468.2631,578
Nov 13, 202476.6077.0075.0575.1169.1533,205
Nov 12, 202478.3278.5576.1677.0070.8935,378
Nov 11, 202478.5179.2978.0678.3272.1113,844
Nov 8, 202479.1779.4578.2678.5172.2815,411
Nov 7, 202479.0879.4578.5279.1772.8914,984
Nov 6, 202479.1779.5879.0179.0872.8113,267
Nov 5, 202480.0080.1179.1579.3873.0817,731
Nov 4, 202479.5080.2079.2079.6973.3721,576
Nov 1, 2024 0.9 Dividend
Nov 1, 202479.8980.5779.0280.3373.9623,688
Oct 31, 202481.7781.9281.0681.5374.2312,866
Oct 30, 202480.9381.6880.7481.6074.3010,396
Oct 29, 202481.5581.9780.2180.9373.6927,823
Oct 28, 202481.2581.8880.9881.6074.3015,032
Oct 25, 202481.7581.9481.0581.2573.9819,866
Oct 24, 202482.0082.0781.6481.7374.4112,311
Oct 23, 202482.3482.5181.7382.0774.7215,075
Oct 22, 202482.1182.2781.6981.9074.5717,429
Oct 21, 202482.2582.5082.1082.1874.828,617
Oct 18, 202481.7282.5081.5482.2574.899,874
Oct 17, 202482.0082.7081.6381.7174.4015,832
Oct 16, 202482.5082.9181.5082.4875.1015,288
Oct 15, 202482.0382.6581.5282.5075.1214,461
Oct 14, 202481.1682.5081.1682.0074.6613,006
Oct 11, 202481.2281.7681.0281.1373.8719,374
Oct 10, 202481.2381.5181.0081.2273.9512,102
Oct 9, 202481.8282.1381.0081.2273.9518,760
Oct 8, 202481.8082.5481.7581.8074.4820,295
Oct 7, 202483.8183.8582.7382.9975.5613,577
Oct 4, 202483.0083.4883.0083.2875.839,701
Oct 3, 202483.9783.9782.7083.0075.5718,395
Oct 2, 202485.0085.1083.3383.7976.2938,721
Oct 1, 2024 1 Dividend
Oct 1, 202485.4585.8785.0085.3677.7220,277
Sep 30, 202486.5086.7086.2186.4977.8413,400
Sep 27, 202486.9086.9485.9886.4977.8423,293
Sep 26, 202486.5586.9086.4286.6277.9610,158
Sep 25, 202486.6986.8386.2086.6677.9910,526
Sep 24, 202486.3186.9186.0586.7478.0610,912
Sep 23, 202487.2087.2186.1386.3177.6810,079
Sep 20, 202487.0087.3986.9887.2078.487,822
Sep 19, 202487.2287.3886.7787.0078.309,154
Sep 18, 202486.7787.5086.7787.2278.508,438
Sep 17, 202486.6986.9786.2086.7778.0910,331
Sep 16, 202486.6887.1486.2986.6978.0210,824
Sep 13, 202486.0187.2986.0186.6878.0115,276
Sep 12, 202486.7587.4386.1186.4877.8312,442
Sep 11, 202487.0087.4486.6086.7578.0710,256
Sep 10, 202487.3287.8586.5186.9878.2818,888
Sep 9, 202488.3088.3087.3087.9579.1515,497
Sep 6, 202487.5087.8087.4587.7178.946,893
Sep 5, 202487.3187.7587.3187.5078.758,098
Sep 4, 202487.6187.8087.1587.5478.7812,020
Sep 3, 202487.4587.8387.0387.3178.589,915
Sep 2, 2024 0.95 Dividend
Sep 2, 202487.9087.9087.0187.4378.6820,278
Aug 30, 202489.5089.5088.1588.8579.1149,469
Aug 29, 202489.0089.3588.5689.0679.297,986
Aug 28, 202489.8089.8588.8589.2179.4313,889
Aug 27, 202489.3089.8089.0889.6579.827,883
Aug 26, 202489.0389.3088.8189.0879.3112,225
Aug 23, 202489.0089.1088.3289.0379.2711,108
Aug 22, 202489.0089.4488.7988.9879.225,732
Aug 21, 202489.6489.7888.0889.0079.2412,822
Aug 20, 202489.5089.5088.9188.9179.169,667
Aug 19, 202488.9089.6488.8088.9179.1613,642
Aug 16, 202488.2689.0088.2689.0079.2413,975
Aug 15, 202488.0088.5087.5288.3978.708,548
Aug 14, 202487.3488.0087.2987.9978.3410,732
Aug 13, 202487.0087.3586.8087.2977.727,255
Aug 12, 202486.7287.0086.7286.9077.379,713
Aug 9, 202486.5087.1486.5086.7277.219,395
Aug 8, 202487.1487.1486.2086.5077.0110,600
Aug 7, 202487.2087.5886.2586.9577.429,839
Aug 6, 202487.0587.5587.0587.2077.6411,251
Aug 5, 202488.4888.8086.0487.5477.9419,298
Aug 2, 202488.0489.8488.0089.0179.2533,482
Aug 1, 2024 1 Dividend
Aug 1, 202488.6488.6487.8088.0478.3911,873
Jul 31, 202489.4389.9889.0089.3678.6710,569
Jul 30, 202489.2889.7989.2889.4078.716,740
Jul 29, 202489.2889.9988.7089.2878.6014,849
Jul 26, 202489.3589.8988.5089.0078.3513,380
Jul 25, 202489.9090.0088.7389.3578.667,304
Jul 24, 202489.9990.4589.5889.6678.9411,194
Jul 23, 202489.9990.0289.5489.9979.235,755
Jul 22, 202490.1990.1989.5489.9979.2311,376
Jul 19, 202489.5890.3389.0090.2379.446,386
Jul 18, 202489.3289.9788.9989.5078.798,648
Jul 17, 202488.4689.5887.7589.2078.5310,928
Jul 16, 202488.6988.9287.8488.4577.8712,098
Jul 15, 202487.7888.6387.6088.1477.6014,685
Jul 12, 202487.0187.8886.5787.7077.2117,875
Jul 11, 202486.9187.5986.6487.0176.6015,946
Jul 10, 202487.4788.5986.5086.8576.4621,624
Jul 9, 202487.5087.5087.1687.4376.9710,519
Jul 8, 202487.1887.4887.0087.2076.779,907
Jul 5, 202487.0187.4986.8387.0076.5912,520
Jul 4, 202486.6787.4186.4986.8076.4218,295
Jul 3, 202486.7387.0386.2086.4976.1413,511
Jul 2, 202487.7088.0886.5186.7976.4114,289
Jul 1, 2024 1 Dividend
Jul 1, 202488.4389.1087.6287.6577.1720,462
Jun 28, 202489.1190.3489.0290.2478.5718,828
Jun 27, 202487.8889.0287.8489.0277.5013,077
Jun 26, 202488.1588.3887.5287.6276.2830,397
Jun 25, 202487.4388.1787.4288.0076.6219,802
Jun 24, 202487.5787.9287.4087.4276.1117,270
Jun 21, 202487.5088.0787.4787.4776.1521,338
Jun 20, 202487.9087.9987.4087.5076.188,312
Jun 19, 202487.2088.4687.2087.5076.1814,554
Jun 18, 202487.3487.9587.2087.2075.9219,732
Jun 17, 202488.3088.4087.0087.2175.9333,733
Jun 14, 202487.0188.3987.0188.3076.8812,515
Jun 13, 202486.8487.9686.7887.0475.7826,547
Jun 12, 202486.2087.5086.1886.7875.5526,623
Jun 11, 202485.6786.8485.5586.2075.0531,250
Jun 10, 202485.3886.2085.2185.5474.4728,870
Jun 7, 202486.4886.9984.3085.2074.18133,056
Jun 6, 202488.5189.4786.0186.3575.18100,280
Jun 5, 202491.1591.1888.0088.5077.0572,679
Jun 4, 202490.5091.4090.5090.7178.9710,521
Jun 3, 2024 1.05 Dividend
Jun 3, 202491.6091.6090.5190.7579.0116,082
May 31, 202492.0193.4491.5391.9579.1433,659
May 29, 202492.0592.3591.8592.0079.1817,248
May 28, 202492.9493.3292.0292.0579.2318,439
May 27, 202491.9693.0091.8092.7579.8313,076
May 24, 202492.9092.9591.0291.7778.9920,448
May 23, 202492.0092.8592.0092.4579.5710,690