Habitat II - Fundo DE Investimento Imobiliario Historical Data - HABT11 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
Habitat II - Fundo DE Investimento Imobiliario (HABT11)
Habitat II - Fundo DE Investimento Imobiliario (HABT11) Historical

Habitat II - Fundo DE Investimento Imobiliario (HABT11)

92.07

-0.42

(-0.45%)

Closed April 19 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.32	-0.346357830934	92.39	93.9	91.9	16277	93.07085483	FU
4	0.08	0.0869659745625	91.99	94.93	91.5	17137	93.09671935	FU
12	1.69	1.86988271742	90.38	94.93	88.57	16022	91.70392821	FU
26	2.06	2.28863459616	90.01	94.93	84.35	16012	89.61610086	FU
52	8.38	10.0131437448	83.69	97.98	82.75	15650	90.96588079	FU
156	-27.62	-23.076280391	119.69	130.81	82.01	20729	102.34393724	FU
260	-7.93	-7.93	100	130.81	75.61	18709	104.92078089	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1713475800	92.07	-0.43	-0.46	92.5	92.72	91.9	13186
1713389400	92.5	-0.56	-0.60	93.07	93.44	92.02	13024
1713302940	93.06	-0.2	-0.21	93.26	93.66	92.1	18493
1713216600	93.26	-0.23	-0.25	93.49	93.9	93.13	18340
1712957400	93.49	0.57	0.61	92.92	93.5	92.26	15654
1712870940	92.92	0.72	0.78	92.39	93.46	92.2	15874
1712784540	92.2	-0.91	-0.98	93.11	93.11	92.11	12929
1712698140	93.11	-0.84	-0.89	93.93	93.93	92.81	16691
1712611740	93.95	1.66	1.80	92.48	94.03	92.31	20724
1712352600	92.29	0.72	0.79	91.7	92.8	91.6	12237
1712266140	91.57	-0.03	-0.03	91.54	91.6	91.5	12634
1712179740	91.6	0	0.00	92.1	92.37	91.5	14161
1712093400	91.6	-0.77	-0.83	92.37	92.37	91.5	15348
1712006940	92.37	-1.78	-1.89	92.8	94	92.01	21624
1711661400	94.15	0.18	0.19	93.97	94.36	93.76	17691
1711574940	93.97	-0.46	-0.49	94.43	94.7	93	22368
1711488540	94.43	0.78	0.83	93.65	94.93	93.45	23690
1711402140	93.65	0.2	0.21	93.45	94.5	93.36	21052
1711143000	93.45	0.75	0.81	92.7	93.99	92.63	22077
1711056600	92.7	0.73	0.79	91.99	92.99	91.97	11001
1710970200	91.97	0.48	0.52	91.49	91.98	91.16	14803
1710883740	91.49	-0.24	-0.26	91.73	91.99	91	16048
1710797400	91.73	0.29	0.32	91.63	91.83	91.44	9479
1710538200	91.44	1.03	1.14	90.25	91.81	90.2	22132
1710451740	90.41	-0.23	-0.25	90.68	90.96	90.06	14408
1710365400	90.64	-0.16	-0.18	90.79	91.35	90.41	11128
1710278940	90.8	-0.05	-0.06	91.04	91.88	90.72	13707
1710192600	90.85	0.2	0.22	90.65	90.85	90.4	12547
1709933400	90.65	0.05	0.06	90.6	90.8	90.35	13543
1709847000	90.6	0.22	0.24	90.38	90.87	90.38	11511
1709760540	90.38	-0.48	-0.53	90.85	90.87	90.27	10906
1709674200	90.86	-0.34	-0.37	91.44	91.44	90.8	13228
1709587740	91.2	0.11	0.12	91.09	92	90.5	21327
1709328600	91.09	-1.11	-1.20	91.15	91.99	90.9	11464
1709242200	92.2	0.49	0.53	91.71	92.21	91.08	26147
1709155800	91.71	-0.09	-0.10	91.79	91.84	91.52	11556
1709069400	91.8	-0.06	-0.07	90.51	91.92	90.51	26857
1708983000	91.86	0.31	0.34	91.55	92	91.2	27265
1708723800	91.55	0.47	0.52	91.08	91.6	91.08	14817
1708637400	91.08	0.22	0.24	90.85	91.5	90.85	9844
1708550940	90.86	-0.19	-0.21	91.05	91.35	90.81	14170
1708464600	91.05	-0.05	-0.05	91.1	91.2	90.81	12728
1708378200	91.1	0.25	0.28	90.9	91.39	90.85	12249
1708119000	90.85	0.34	0.38	90.54	91.08	90.54	13058
1708032600	90.51	0.64	0.71	89.9	90.8	89.88	13565
1707946200	89.87	0.26	0.29	89.61	89.98	89.6	10818
1707514200	89.61	-0.1	-0.11	89.7	90.49	89.2	23944
1707427800	89.71	-0.52	-0.58	90.23	90.23	88.57	15680
1707341400	90.23	-0.85	-0.93	91.08	91.43	90.05	24618
1707255000	91.08	0.2	0.22	90.6	91.42	90.6	13926
1707168600	90.88	0.29	0.32	90.35	90.96	90	11568
1706909400	90.59	1.44	1.62	88.95	90.97	88.95	22279
1706822940	89.15	-1.45	-1.60	89.5	89.5	88.92	13194
1706736600	90.6	-0.2	-0.22	90.8	91.2	90.31	16478
1706650200	90.8	-0.21	-0.23	91.31	91.34	90.63	15859
1706563800	91.01	-0.03	-0.03	91.04	91.35	90.91	17578
1706304600	91.04	0.57	0.63	90.67	91.35	90.31	11799
1706218200	90.47	0.46	0.51	90.38	90.5	90.03	11408
1706131800	90.01	0.36	0.40	89.96	90.34	89.65	17391
1706045400	89.65	0.02	0.02	89.54	89.87	89.51	6912
1705959000	89.63	-0.11	-0.12	89.73	89.78	89.36	11939
1705699800	89.74	0.44	0.49	89.3	89.75	89.29	9741

Habitat II - Fundo DE In...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions