Habitat Ii - Fundo De Investimento Imobiliario (BVMF:HABT11)
Brazil · Delayed Price · Currency is BRL 73.40
-0.43 (-0.58%)
Last updated: May 27, 2026, 1:07 PM GMT-3
BVMF:HABT11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 74.00 | 74.20 | 73.60 | 73.83 | 73.83 | -0.23% | 9,996 |
| May 25, 2026 | 74.10 | 74.20 | 73.90 | 74.00 | 74.00 | -0.05% | 7,791 |
| May 22, 2026 | 74.09 | 74.19 | 73.74 | 74.04 | 74.04 | -0.20% | 13,602 |
| May 21, 2026 | 73.90 | 74.27 | 73.60 | 74.19 | 74.19 | 0.39% | 19,072 |
| May 20, 2026 | 73.83 | 74.46 | 73.75 | 73.90 | 73.90 | 0.20% | 18,028 |
| May 19, 2026 | 73.77 | 73.90 | 73.11 | 73.75 | 73.75 | 0.46% | 17,974 |
| May 18, 2026 | 74.67 | 74.99 | 73.39 | 73.41 | 73.41 | -1.69% | 33,596 |
| May 15, 2026 | 74.55 | 75.00 | 74.44 | 74.67 | 74.67 | 0.16% | 18,660 |
| May 14, 2026 | 74.87 | 74.97 | 74.37 | 74.55 | 74.55 | -0.05% | 11,172 |
| May 13, 2026 | 74.38 | 74.92 | 74.19 | 74.59 | 74.59 | -0.01% | 17,108 |
| May 12, 2026 | 74.87 | 75.20 | 74.36 | 74.60 | 74.60 | -0.56% | 17,985 |
| May 11, 2026 | 75.38 | 75.60 | 74.52 | 75.02 | 75.02 | -0.64% | 41,525 |
| May 8, 2026 | 75.19 | 76.15 | 75.19 | 75.50 | 75.50 | -0.66% | 25,569 |
| May 7, 2026 | 75.59 | 76.02 | 75.15 | 76.00 | 76.00 | 0.54% | 13,672 |
| May 6, 2026 | 75.02 | 75.83 | 75.02 | 75.59 | 75.59 | 0.39% | 22,410 |
| May 5, 2026 | 75.20 | 75.58 | 74.03 | 75.30 | 75.30 | 0.13% | 33,013 |
| May 4, 2026 | 77.00 | 77.38 | 75.09 | 75.20 | 75.20 | -2.85% | 35,152 |
| Apr 30, 2026 | 78.33 | 78.39 | 77.33 | 78.36 | 77.41 | 0.66% | 16,977 |
| Apr 29, 2026 | 78.50 | 78.50 | 77.75 | 77.85 | 76.91 | -0.59% | 16,113 |
| Apr 28, 2026 | 78.27 | 78.80 | 77.76 | 78.31 | 77.36 | 0.06% | 29,430 |
| Apr 27, 2026 | 77.70 | 78.54 | 77.64 | 78.26 | 77.31 | 0.72% | 15,761 |
| Apr 24, 2026 | 77.32 | 77.70 | 77.14 | 77.70 | 76.76 | 0.52% | 16,114 |
| Apr 23, 2026 | 77.27 | 77.70 | 77.27 | 77.30 | 76.36 | -0.14% | 8,358 |
| Apr 22, 2026 | 77.94 | 77.97 | 77.33 | 77.41 | 76.47 | -0.21% | 17,046 |
| Apr 20, 2026 | 77.82 | 77.82 | 77.21 | 77.57 | 76.63 | 0.05% | 10,813 |
| Apr 17, 2026 | 77.90 | 77.90 | 77.20 | 77.53 | 76.59 | 0.03% | 14,367 |
| Apr 16, 2026 | 77.42 | 77.71 | 77.00 | 77.51 | 76.57 | 0.34% | 24,048 |
| Apr 15, 2026 | 76.97 | 77.49 | 76.97 | 77.25 | 76.31 | 0.57% | 12,910 |
| Apr 14, 2026 | 76.25 | 76.89 | 76.16 | 76.81 | 75.88 | 0.85% | 23,017 |
| Apr 13, 2026 | 76.13 | 76.18 | 76.05 | 76.16 | 75.24 | 0.05% | 10,021 |
| Apr 10, 2026 | 76.20 | 76.20 | 75.97 | 76.12 | 75.20 | 0.22% | 7,032 |
| Apr 9, 2026 | 76.00 | 76.05 | 75.84 | 75.95 | 75.03 | - | 12,243 |
| Apr 8, 2026 | 75.89 | 76.20 | 75.73 | 75.95 | 75.03 | 0.25% | 12,735 |
| Apr 7, 2026 | 75.87 | 75.99 | 75.60 | 75.76 | 74.84 | 0.22% | 11,401 |
| Apr 6, 2026 | 75.99 | 75.99 | 75.36 | 75.59 | 74.67 | -0.46% | 22,370 |
| Apr 2, 2026 | 75.35 | 76.00 | 75.35 | 75.94 | 75.02 | 0.58% | 16,464 |
| Apr 1, 2026 | 75.61 | 76.13 | 75.21 | 75.50 | 74.58 | -0.92% | 18,704 |
| Mar 31, 2026 | 76.96 | 77.29 | 76.81 | 77.15 | 75.28 | 0.19% | 12,485 |
| Mar 30, 2026 | 76.50 | 77.14 | 76.30 | 77.00 | 75.13 | 0.94% | 10,192 |
| Mar 27, 2026 | 76.20 | 76.44 | 76.18 | 76.28 | 74.43 | 0.22% | 9,668 |
| Mar 26, 2026 | 76.30 | 76.30 | 75.90 | 76.11 | 74.26 | -0.26% | 23,522 |
| Mar 25, 2026 | 75.94 | 76.47 | 75.62 | 76.31 | 74.46 | 0.47% | 25,339 |
| Mar 24, 2026 | 76.14 | 76.16 | 75.39 | 75.95 | 74.11 | -0.33% | 26,810 |
| Mar 23, 2026 | 76.15 | 76.55 | 75.71 | 76.20 | 74.35 | 0.12% | 30,902 |
| Mar 20, 2026 | 76.44 | 76.65 | 75.98 | 76.11 | 74.26 | -0.43% | 18,832 |
| Mar 19, 2026 | 76.50 | 76.50 | 76.00 | 76.44 | 74.58 | 0.03% | 15,749 |
| Mar 18, 2026 | 77.00 | 77.00 | 76.02 | 76.42 | 74.56 | 0.55% | 17,987 |
| Mar 17, 2026 | 76.61 | 77.10 | 76.00 | 76.00 | 74.15 | -0.80% | 21,958 |
| Mar 16, 2026 | 76.39 | 76.71 | 76.00 | 76.61 | 74.75 | 0.29% | 14,172 |
| Mar 13, 2026 | 75.95 | 76.65 | 75.95 | 76.39 | 74.53 | 0.58% | 16,862 |