Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cia Habitasul Participacoes (HBTS5)
Cia Habitasul Participacoes (HBTS5) Historical

HBTS5 Cia Habitasul Participacoes

28.00

0.00 (0.00%)

Jan 08 2025 - Closed

Delayed by 15 minutes

HBTS5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 07 2025	28.00	0.00	0.00%	28.00	28.00	28.00	100
Jan 06 2025	28.00	-0.50	-1.75%	27.20	28.00	27.20	200
Jan 03 2025	28.50	0.00	0.00%	28.50	28.50	28.50	0
Jan 02 2025	28.50	0.00	0.00%	28.50	28.50	28.50	100
Dec 30 2024	28.50	0.00	0.00%	28.50	28.50	28.50	0
Dec 27 2024	28.50	0.00	0.00%	28.50	28.50	28.50	0
Dec 26 2024	28.50	0.00	0.00%	28.50	28.50	28.50	0
Dec 23 2024	28.50	0.00	0.00%	28.50	28.50	28.50	0
Dec 20 2024	28.50	0.00	0.00%	28.50	28.50	28.50	0
Dec 19 2024	28.50	0.00	0.00%	28.50	28.50	28.50	100
Dec 18 2024	28.50	0.42	1.50%	28.00	28.50	28.00	200
Dec 17 2024	28.08	-2.22	-7.33%	28.08	28.08	28.08	200
Dec 16 2024	30.30	0.00	0.00%	30.30	30.30	30.30	0
Dec 13 2024	30.30	0.00	0.00%	30.30	30.30	30.30	0
Dec 12 2024	30.30	2.30	8.21%	28.00	30.30	28.00	300
Dec 11 2024	28.00	-0.50	-1.75%	28.50	28.50	28.00	1,500
Dec 10 2024	28.50	-0.52	-1.79%	28.50	28.50	28.50	100
Dec 09 2024	29.02	0.00	0.00%	29.02	29.02	29.02	0
Dec 06 2024	29.02	0.00	0.00%	29.03	29.03	29.02	200
Dec 05 2024	29.02	0.00	0.00%	29.02	29.02	29.02	0
Dec 04 2024	29.02	0.00	0.00%	29.02	29.02	29.02	0
Dec 03 2024	29.02	0.00	0.00%	29.02	29.02	29.02	0
Dec 02 2024	29.02	0.02	0.07%	29.02	29.02	29.02	200
Nov 29 2024	29.00	-0.60	-2.03%	29.00	29.00	29.00	100
Nov 28 2024	29.60	-0.48	-1.60%	30.08	31.89	29.12	800
Nov 27 2024	30.08	0.00	0.00%	30.08	30.08	30.08	0
Nov 26 2024	30.08	-0.82	-2.65%	30.08	30.08	30.08	100
Nov 25 2024	30.90	0.00	0.00%	30.90	30.90	30.90	0
Nov 22 2024	30.90	0.00	0.00%	30.90	30.90	30.90	0
Nov 21 2024	30.90	0.00	0.00%	30.90	30.90	30.90	0
Nov 19 2024	30.90	0.00	0.00%	30.90	30.90	30.90	0
Nov 18 2024	30.90	-0.09	-0.29%	30.85	30.90	30.85	400
Nov 14 2024	30.99	0.00	0.00%	30.99	30.99	30.99	0
Nov 13 2024	30.99	0.00	0.00%	30.99	30.99	30.99	0
Nov 12 2024	30.99	0.00	0.00%	30.99	30.99	30.99	0
Nov 11 2024	30.99	0.00	0.00%	30.99	30.99	30.99	0
Nov 08 2024	30.99	0.00	0.00%	30.99	30.99	30.99	0
Nov 07 2024	30.99	0.00	0.00%	30.99	30.99	30.99	0
Nov 06 2024	30.99	1.98	6.83%	29.01	30.99	29.01	200
Nov 05 2024	29.01	-0.99	-3.30%	29.01	29.01	29.01	100
Nov 04 2024	30.00	0.00	0.00%	30.00	30.00	30.00	0
Nov 01 2024	30.00	-2.00	-6.25%	30.00	30.00	30.00	100
Oct 31 2024	32.00	1.00	3.23%	32.00	32.00	32.00	100
Oct 30 2024	31.00	-1.00	-3.13%	30.10	31.00	30.10	200
Oct 29 2024	32.00	0.00	0.00%	32.00	32.00	32.00	0
Oct 28 2024	32.00	0.00	0.00%	32.00	32.00	32.00	0
Oct 25 2024	32.00	0.00	0.00%	32.00	32.00	32.00	0
Oct 24 2024	32.00	0.00	0.00%	32.00	32.00	32.00	0
Oct 23 2024	32.00	2.32	7.82%	32.00	32.00	32.00	100
Oct 22 2024	29.68	0.00	0.00%	29.68	29.68	29.68	0
Oct 21 2024	29.68	0.00	0.00%	29.68	29.68	29.68	0
Oct 18 2024	29.68	0.00	0.00%	29.68	29.68	29.68	0
Oct 17 2024	29.68	0.00	0.00%	29.68	29.68	29.68	0
Oct 16 2024	29.68	0.00	0.00%	29.68	29.68	29.68	0
Oct 15 2024	29.68	-0.82	-2.69%	29.81	29.81	29.65	700
Oct 14 2024	30.50	0.00	0.00%	30.50	30.50	30.50	0
Oct 11 2024	30.50	0.00	0.00%	30.50	30.50	30.50	0
Oct 10 2024	30.50	-0.50	-1.61%	30.50	30.50	30.50	600

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