Companhia Habitasul de Participacoes (HBTS5)

HBTS5
🏛️ Brasilien →
30.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-27 25.81 25.81 24.93 24.93 0.0M
2022-12-14 25.81 25.81 25.81 25.81 0.0M
2022-12-09 25.89 25.89 25.88 25.88 0.0M
2022-12-02 26.13 26.13 26.09 26.09 0.0M
2022-11-25 26.17 26.17 26.17 26.17 0.0M
2022-11-18 26.11 26.11 26.10 26.10 0.0M
2022-11-17 27.20 27.20 26.08 26.08 0.0M
2022-11-11 27.38 27.38 27.38 27.38 0.0M
2022-11-10 27.83 27.83 27.38 27.38 0.0M
2022-11-07 30.41 30.41 30.41 30.41 0.0M
2022-11-04 27.90 27.93 27.89 27.93 0.0M
2022-10-31 27.90 27.90 27.82 27.82 0.0M
2022-10-27 28.68 28.68 28.68 28.68 0.0M
2022-10-26 28.68 29.55 28.68 29.55 0.0M
2022-10-24 29.98 31.27 29.98 31.27 0.0M
2022-10-19 31.28 33.02 31.28 33.02 0.0M
2022-10-18 29.46 29.46 29.46 29.46 0.0M
2022-10-17 29.28 29.28 29.28 29.28 0.0M
2022-10-14 29.28 29.28 29.28 29.28 0.0M
2022-10-10 29.28 29.28 29.28 29.28 0.0M
2022-10-07 27.16 27.16 27.16 27.16 0.0M
2022-09-27 26.94 26.94 26.94 26.94 0.0M
2022-09-22 27.04 28.66 27.04 28.66 0.0M
2022-09-13 26.51 26.55 26.51 26.55 0.0M
2022-09-12 26.61 26.86 26.60 26.86 0.0M
2022-09-09 26.63 26.94 26.63 26.94 0.0M
2022-09-08 26.63 26.63 26.63 26.63 0.0M
2022-09-05 27.38 27.38 27.38 27.38 0.0M
2022-09-02 28.07 28.07 28.07 28.07 0.0M
2022-09-01 30.07 30.07 30.07 30.07 0.0M
2022-08-30 29.11 29.11 27.40 27.40 0.0M
2022-08-25 28.97 28.97 26.70 27.39 0.0M
2022-08-24 28.97 28.97 28.97 28.97 0.0M
2022-08-09 29.25 29.25 28.97 28.97 0.0M
2022-08-08 33.02 33.02 33.02 33.02 0.0M
2022-08-04 31.92 31.92 31.92 31.92 0.0M
2022-07-15 26.64 26.68 25.96 26.31 0.0M
2022-07-14 30.08 30.08 28.21 28.27 0.0M
2022-07-13 30.94 30.94 30.94 30.94 0.0M
2022-07-12 31.80 31.80 31.80 31.80 0.0M
2022-07-11 31.80 31.80 31.80 31.80 0.0M
2022-07-08 31.80 31.80 31.80 31.80 0.0M
2022-07-01 31.80 31.80 31.80 31.80 0.0M
2022-06-30 34.38 34.38 32.66 32.66 0.0M
2022-06-29 34.37 34.37 34.37 34.37 0.0M
2022-06-24 37.80 37.80 37.80 37.80 0.0M
2022-06-06 38.58 38.58 38.58 38.58 0.0M
2022-06-03 38.59 38.59 38.59 38.59 0.0M
2022-05-31 34.37 34.37 34.37 34.37 0.0M
2022-05-30 34.37 34.37 34.37 34.37 0.0M
2022-05-23 34.28 34.29 34.28 34.29 0.0M
2022-05-20 34.35 34.35 34.35 34.35 0.0M
2022-05-19 33.52 33.95 33.52 33.95 0.0M
2022-05-18 32.66 32.66 32.66 32.66 0.0M
2022-05-16 32.66 33.52 32.66 32.66 0.0M
2022-05-13 35.14 35.14 35.14 35.14 0.0M
2022-05-12 35.15 35.15 35.15 35.15 0.0M
2022-05-11 34.37 34.37 34.37 34.37 0.0M
2022-05-10 31.49 31.49 31.49 31.49 0.0M
2022-05-04 36.59 36.59 36.59 36.59 0.0M
2022-04-29 35.22 35.22 35.22 35.22 0.0M
2022-04-28 37.17 37.17 37.17 37.17 0.0M
2022-04-27 36.01 37.08 36.01 37.08 0.0M
2022-04-25 35.60 35.60 35.60 35.60 0.0M
2022-04-20 39.73 39.73 39.73 39.73 0.0M
2022-04-19 38.08 38.08 38.08 38.08 0.0M
2022-04-18 38.16 38.16 38.14 38.14 0.0M
2022-04-13 40.15 40.15 40.15 40.15 0.0M
2022-04-12 39.32 39.32 39.32 39.32 0.0M
2022-04-07 39.20 39.20 39.20 39.20 0.0M
2022-04-05 40.15 40.15 40.15 40.15 0.0M
2022-04-04 40.98 40.98 40.13 40.13 0.0M
2022-04-01 41.48 41.48 41.39 41.39 0.0M
2022-03-31 42.22 42.22 42.22 42.22 0.0M
2022-03-30 43.21 43.21 42.22 42.22 0.0M
2022-03-29 44.71 45.53 43.05 43.05 0.0M
2022-03-28 44.30 47.02 41.56 43.46 0.0M
2022-03-25 50.06 50.48 50.03 50.48 0.0M
2022-03-24 45.53 49.81 45.53 49.81 0.0M
2022-03-23 48.43 48.43 43.48 45.11 0.0M
2022-03-22 46.44 49.59 46.44 49.59 0.0M
2022-03-21 45.53 45.94 45.53 45.94 0.0M
2022-03-18 43.04 47.18 43.04 44.70 0.0M
2022-03-17 42.76 42.76 42.76 42.76 0.0M
2022-03-16 42.63 42.63 42.63 42.63 0.0M
2022-03-15 37.77 40.76 37.77 40.76 0.0M
2022-03-14 40.98 40.98 34.99 34.99 0.0M
2022-03-08 38.08 38.08 38.08 38.08 0.0M
2022-03-03 37.25 37.25 37.25 37.25 0.0M
2022-03-02 48.00 48.00 48.00 48.00 0.0M
2022-02-24 50.99 50.99 50.99 50.99 0.0M
2022-02-18 40.00 43.00 40.00 43.00 0.0M
2022-02-17 45.00 45.00 45.00 45.00 0.0M
2022-02-10 42.00 42.00 42.00 42.00 0.0M
2022-02-04 42.00 42.00 42.00 42.00 0.0M
2022-02-03 44.00 44.00 44.00 44.00 0.0M
2022-02-01 44.00 44.00 44.00 44.00 0.0M
2022-01-28 45.00 45.00 45.00 45.00 0.0M
2022-01-27 45.12 45.12 45.05 45.05 0.0M
2022-01-14 45.12 45.12 45.12 45.12 0.0M
2022-01-06 48.30 48.30 48.30 48.30 0.0M
2022-01-05 50.00 50.00 50.00 50.00 0.0M
2022-01-04 50.00 50.00 50.00 50.00 0.0M