Habitat Ii - Fundo De Investimento Imobiliario (BVMF:HABT11)
Brazil · Delayed Price · Currency is BRL 75.94
+0.44 (0.58%)
Last updated: Apr 2, 2026, 5:00 PM GMT-3
BVMF:HABT11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 75.35 | 76.00 | 75.35 | 75.94 | 75.94 | 0.58% | 16,464 |
| Apr 1, 2026 | 75.61 | 76.13 | 75.21 | 75.50 | 75.50 | -2.14% | 18,704 |
| Mar 31, 2026 | 76.96 | 77.29 | 76.81 | 77.15 | 76.20 | 0.19% | 12,485 |
| Mar 30, 2026 | 76.50 | 77.14 | 76.30 | 77.00 | 76.05 | 0.94% | 10,192 |
| Mar 27, 2026 | 76.20 | 76.44 | 76.18 | 76.28 | 75.34 | 0.22% | 9,668 |
| Mar 26, 2026 | 76.30 | 76.30 | 75.90 | 76.11 | 75.17 | -0.26% | 23,522 |
| Mar 25, 2026 | 75.94 | 76.47 | 75.62 | 76.31 | 75.37 | 0.47% | 25,339 |
| Mar 24, 2026 | 76.14 | 76.16 | 75.39 | 75.95 | 75.01 | -0.33% | 26,810 |
| Mar 23, 2026 | 76.15 | 76.55 | 75.71 | 76.20 | 75.26 | 0.12% | 30,902 |
| Mar 20, 2026 | 76.44 | 76.65 | 75.98 | 76.11 | 75.17 | -0.43% | 18,832 |
| Mar 19, 2026 | 76.50 | 76.50 | 76.00 | 76.44 | 75.50 | 0.03% | 15,749 |
| Mar 18, 2026 | 77.00 | 77.00 | 76.02 | 76.42 | 75.48 | 0.55% | 17,987 |
| Mar 17, 2026 | 76.61 | 77.10 | 76.00 | 76.00 | 75.06 | -0.80% | 21,958 |
| Mar 16, 2026 | 76.39 | 76.71 | 76.00 | 76.61 | 75.67 | 0.29% | 14,172 |
| Mar 13, 2026 | 75.95 | 76.65 | 75.95 | 76.39 | 75.45 | 0.58% | 16,862 |
| Mar 12, 2026 | 76.58 | 76.58 | 75.74 | 75.95 | 75.01 | -0.07% | 16,239 |
| Mar 11, 2026 | 76.59 | 77.00 | 75.74 | 76.00 | 75.06 | -0.77% | 34,975 |
| Mar 10, 2026 | 76.50 | 77.00 | 76.30 | 76.59 | 75.65 | 0.29% | 12,697 |
| Mar 9, 2026 | 76.50 | 76.97 | 76.00 | 76.37 | 75.43 | -0.04% | 19,574 |
| Mar 6, 2026 | 76.17 | 77.00 | 76.00 | 76.40 | 75.46 | 0.30% | 17,733 |
| Mar 5, 2026 | 76.57 | 76.86 | 76.00 | 76.17 | 75.23 | -0.48% | 15,272 |
| Mar 4, 2026 | 75.95 | 76.55 | 75.80 | 76.54 | 75.60 | 0.98% | 18,269 |
| Mar 3, 2026 | 76.10 | 76.39 | 75.63 | 75.80 | 74.87 | -0.56% | 23,494 |
| Mar 2, 2026 | 76.89 | 77.00 | 75.50 | 76.23 | 75.29 | -1.38% | 26,075 |
| Feb 27, 2026 | 77.40 | 77.43 | 76.95 | 77.30 | 75.41 | 0.52% | 32,127 |
| Feb 26, 2026 | 76.81 | 77.48 | 76.56 | 76.90 | 75.02 | 0.12% | 26,691 |
| Feb 25, 2026 | 76.70 | 76.87 | 76.48 | 76.81 | 74.93 | 0.41% | 19,242 |
| Feb 24, 2026 | 77.00 | 77.25 | 76.33 | 76.50 | 74.63 | -0.58% | 28,773 |
| Feb 23, 2026 | 77.00 | 77.39 | 76.67 | 76.95 | 75.07 | 0.07% | 12,187 |
| Feb 20, 2026 | 76.27 | 76.95 | 75.80 | 76.90 | 75.02 | 1.69% | 9,136 |
| Feb 19, 2026 | 76.93 | 77.20 | 75.62 | 75.62 | 73.77 | -1.15% | 22,110 |
| Feb 18, 2026 | 76.98 | 77.00 | 75.90 | 76.50 | 74.63 | -0.62% | 21,299 |
| Feb 13, 2026 | 76.03 | 76.99 | 75.89 | 76.98 | 75.10 | 1.29% | 14,805 |
| Feb 12, 2026 | 76.00 | 77.13 | 76.00 | 76.00 | 74.14 | - | 15,217 |
| Feb 11, 2026 | 75.65 | 76.40 | 75.34 | 76.00 | 74.14 | 0.46% | 17,125 |
| Feb 10, 2026 | 76.14 | 76.40 | 75.57 | 75.65 | 73.80 | -0.64% | 14,443 |
| Feb 9, 2026 | 76.46 | 76.60 | 75.66 | 76.14 | 74.28 | -0.60% | 12,109 |
| Feb 6, 2026 | 75.98 | 76.60 | 75.41 | 76.60 | 74.73 | 1.15% | 14,011 |
| Feb 5, 2026 | 75.98 | 76.28 | 75.58 | 75.73 | 73.88 | -0.38% | 15,559 |
| Feb 4, 2026 | 76.68 | 76.89 | 76.02 | 76.02 | 74.16 | -0.86% | 8,388 |
| Feb 3, 2026 | 76.88 | 76.89 | 76.12 | 76.68 | 74.81 | 0.55% | 16,281 |
| Feb 2, 2026 | 77.62 | 78.00 | 76.26 | 76.26 | 74.40 | -3.72% | 20,171 |
| Jan 30, 2026 | 78.31 | 79.61 | 78.03 | 79.21 | 76.35 | 1.68% | 19,535 |
| Jan 29, 2026 | 78.60 | 78.60 | 77.90 | 77.90 | 75.08 | -0.57% | 34,487 |
| Jan 28, 2026 | 79.32 | 79.39 | 78.34 | 78.35 | 75.52 | -0.31% | 18,313 |
| Jan 27, 2026 | 79.49 | 79.78 | 78.59 | 78.59 | 75.75 | -1.13% | 18,673 |
| Jan 26, 2026 | 79.40 | 79.77 | 79.07 | 79.49 | 76.62 | 0.11% | 14,526 |
| Jan 23, 2026 | 79.00 | 80.06 | 78.90 | 79.40 | 76.53 | 0.77% | 15,560 |
| Jan 22, 2026 | 77.80 | 78.98 | 77.70 | 78.79 | 75.94 | 0.97% | 13,354 |
| Jan 21, 2026 | 76.50 | 78.57 | 76.40 | 78.03 | 75.21 | 2.00% | 18,462 |