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
2023-12-22 47.08 47.08 47.08 47.08 0.0M
2023-12-01 48.58 48.58 48.58 48.58 0.0M
2023-10-31 48.58 48.58 48.58 48.58 0.0M
2023-10-30 48.58 48.58 48.58 48.58 0.0M
2023-10-27 48.58 48.58 48.58 48.58 0.0M
2023-10-26 47.65 48.58 47.65 48.58 0.0M
2023-10-20 49.50 51.36 47.65 47.65 0.0M
2023-10-19 46.71 46.71 46.71 46.71 0.0M
2023-10-17 46.71 46.71 46.71 46.71 0.0M
2023-10-13 46.71 46.71 46.71 46.71 0.0M
2023-10-11 46.71 46.71 46.70 46.71 0.0M
2023-10-06 52.78 52.78 52.78 52.78 0.0M
2023-10-02 52.78 52.78 52.78 52.78 0.0M
2023-09-29 52.78 52.78 52.78 52.78 0.0M
2023-09-28 52.78 52.78 52.78 52.78 0.0M
2023-09-20 51.38 52.88 51.38 52.88 0.0M
2023-09-18 47.65 47.65 47.65 47.65 0.0M
2023-09-13 47.65 47.65 47.65 47.65 0.0M
2023-09-12 44.89 47.65 44.89 47.65 0.0M
2023-09-06 45.03 45.03 45.03 45.03 0.0M
2023-08-16 49.06 49.06 49.06 49.06 0.0M
2023-08-15 46.71 46.71 44.84 44.84 0.0M
2023-08-14 46.71 46.71 46.71 46.71 0.0M
2023-08-11 47.19 47.19 46.71 46.71 0.0M
2023-08-09 52.34 52.34 52.34 52.34 0.0M
2023-08-08 52.34 52.34 52.34 52.34 0.0M
2023-08-07 52.97 52.97 52.34 52.34 0.0M
2023-08-04 46.71 52.97 46.71 52.97 0.0M
2023-08-03 48.58 48.58 48.58 48.58 0.0M
2023-08-01 43.91 45.78 43.91 45.78 0.0M
2023-07-31 45.31 45.31 40.64 45.31 0.0M
2023-07-27 45.31 45.31 45.31 45.31 0.0M
2023-07-25 45.31 45.31 45.31 45.31 0.0M
2023-07-24 42.04 43.91 42.04 43.91 0.0M
2023-07-21 40.64 40.64 40.64 40.64 0.0M
2023-07-19 39.24 39.70 39.24 39.70 0.0M
2023-07-12 39.24 39.24 39.24 39.24 0.0M
2023-07-06 39.24 39.24 39.24 39.24 0.0M
2023-07-03 39.24 39.24 39.24 39.24 0.0M
2023-06-28 36.43 36.43 36.43 36.43 0.0M
2023-06-26 39.24 39.24 39.24 39.24 0.0M
2023-06-22 39.27 39.27 39.27 39.27 0.0M
2023-06-19 38.31 39.24 38.31 39.24 0.0M
2023-06-15 38.30 38.30 38.30 38.30 0.0M
2023-06-14 38.30 38.30 38.30 38.30 0.0M
2023-06-13 37.37 37.37 37.28 37.37 0.0M
2023-06-12 36.43 37.37 36.43 37.37 0.0M
2023-06-07 36.43 36.43 36.43 36.43 0.0M
2023-06-06 34.57 34.57 34.57 34.57 0.0M
2023-06-05 33.63 33.63 33.63 33.63 0.0M
2023-06-02 31.76 31.76 31.76 31.76 0.0M
2023-06-01 30.82 31.76 30.82 31.76 0.0M
2023-05-31 29.71 29.89 29.71 29.89 0.0M
2023-05-30 27.99 28.03 27.98 28.03 0.0M
2023-05-29 27.70 27.98 27.70 27.98 0.0M
2023-05-26 27.09 27.70 26.53 27.66 0.0M
2023-05-25 26.44 28.03 26.44 27.09 0.0M
2023-05-24 26.35 26.35 26.35 26.35 0.0M
2023-05-23 28.03 28.03 28.03 28.03 0.0M
2023-05-22 28.02 28.02 25.69 27.91 0.0M
2023-05-11 28.02 28.02 28.02 28.02 0.0M
2023-05-06 29.99 29.99 29.99 29.99 0.0M
2023-05-05 28.02 28.02 28.02 28.02 0.0M
2023-04-26 25.22 25.22 25.22 25.22 0.0M
2023-04-19 25.79 25.79 25.79 25.79 0.0M
2023-04-17 25.79 25.79 25.79 25.79 0.0M
2023-04-14 25.62 25.62 25.62 25.62 0.0M
2023-04-05 24.07 24.07 24.07 24.07 0.0M
2023-03-22 24.07 24.07 24.07 24.07 0.0M
2023-03-06 23.21 23.21 23.21 23.21 0.0M
2023-03-03 21.50 21.50 21.50 21.50 0.0M
2023-03-02 20.81 21.50 20.81 21.50 0.0M
2023-03-01 22.35 22.35 21.55 21.55 0.0M
2023-02-27 24.07 24.07 23.82 23.82 0.0M
2023-02-13 24.26 24.26 24.26 24.26 0.0M
2023-02-06 25.84 25.84 25.84 25.84 0.0M
2023-01-25 28.29 28.29 28.29 28.29 0.0M