Stock listing

B3:HABT11 Fundo de Investimento Imobiliario Habitat II Ações

Follow Fundo de Investimento Imobiliario Habitat II into a list and get an email when it puts out news.

Share price · BMFBOVESPA:HABT11

70.70 BRL +0.22 (+0.3%)

Close on Oct 23, 2026

Past 3 months -0.2% · daily closes, Jul 8, 2026 – Oct 23, 2026, adjusted for splits

Day range: 69.75 – 71.38 BRLOct 23, 2026
Volume: 14,012 sharesOct 23, 2026
Market cap: 341.8M BRLAt the close on Oct 23, 2026 · price × 4.84M shares outstanding

Daily closes

Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:HABT11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 23	70.70	+0.22	+0.3%	70.47	71.38	69.75	14,012
Thu, Oct 22	70.48	-0.42	-0.6%	70.92	71.10	69.86	13,796
Wed, Oct 21	70.90	-0.07	-0.1%	70.81	71.20	70.61	9,268
Tue, Oct 20	70.97	+0.75	+1.1%	70.57	71.00	70.23	8,330
Mon, Oct 19	70.22	+0.27	+0.4%	69.91	70.65	69.91	9,918
Fri, Oct 16	69.95	+0.08	+0.1%	69.58	70.07	69.34	10,117
Thu, Oct 15	69.87	-0.27	-0.4%	70.25	70.25	69.71	9,922
Wed, Oct 14	70.14	+0.04	+0.1%	70.10	70.24	69.30	9,490
Tue, Oct 13	70.10	-0.29	-0.4%	70.39	70.39	69.37	10,667
Fri, Oct 9	70.39	+1.60	+2.3%	68.85	70.39	68.85	34,766
Thu, Oct 8	68.79	-0.01	0.0%	69.47	70.42	68.67	19,470
Wed, Oct 7	68.80	+0.43	+0.6%	67.50	69.27	67.50	16,428
Tue, Oct 6	68.37	+3.36	+5.2%	65.01	68.47	64.22	23,501
Mon, Oct 5	65.01	+0.71	+1.1%	64.30	65.81	64.04	22,201
Fri, Oct 2	64.30	+0.05	+0.1%	64.24	64.40	64.00	9,484
Thu, Oct 1	64.25	-1.67	-2.5%	64.01	64.90	63.97	19,706
Wed, Sep 30	65.92	+0.76	+1.2%	64.81	66.10	64.71	10,378
Tue, Sep 29	65.16	+0.26	+0.4%	65.47	65.47	64.30	7,989
Mon, Sep 28	64.90	+0.15	+0.2%	64.99	65.20	64.45	15,964
Fri, Sep 25	64.75	+0.09	+0.1%	64.66	64.85	64.20	8,618
Thu, Sep 24	64.66	+0.12	+0.2%	64.98	64.98	63.60	20,067
Wed, Sep 23	64.54	-0.76	-1.2%	65.30	65.30	64.46	20,655
Tue, Sep 22	65.30	-0.40	-0.6%	64.40	65.30	64.40	14,115
Mon, Sep 21	65.70	+0.74	+1.1%	64.96	65.70	64.70	10,779
Fri, Sep 18	64.96	+0.32	+0.5%	64.64	64.96	64.50	8,413
Thu, Sep 17	64.64	+0.14	+0.2%	64.91	65.22	64.53	5,919
Wed, Sep 16	64.50	-0.05	-0.1%	64.50	64.99	64.50	8,732
Tue, Sep 15	64.55	-0.27	-0.4%	64.82	64.98	64.32	9,208
Mon, Sep 14	64.82	+0.50	+0.8%	64.00	64.91	63.45	21,332
Fri, Sep 11	64.32	-0.78	-1.2%	65.40	65.40	64.03	15,984
Thu, Sep 10	65.10	-0.59	-0.9%	65.69	65.69	65.02	16,785
Wed, Sep 9	65.69	+0.14	+0.2%	65.52	65.91	64.80	21,043
Tue, Sep 8	65.55	-0.45	-0.7%	66.42	66.68	65.14	20,727
Fri, Sep 4	66.00	+1.00	+1.5%	65.00	66.09	65.00	8,797
Thu, Sep 3	65.00	-0.41	-0.6%	64.89	65.63	64.89	11,334
Wed, Sep 2	65.41	+0.30	+0.5%	64.51	65.72	64.51	9,401
Tue, Sep 1	65.11	-2.21	-3.3%	64.14	66.37	64.14	18,107
Mon, Aug 31	67.32	+1.88	+2.9%	65.97	67.60	65.82	17,533
Fri, Aug 28	65.44	+0.25	+0.4%	65.19	65.70	65.00	12,756
Thu, Aug 27	65.19	-0.17	-0.3%	65.37	65.39	64.79	12,851
Wed, Aug 26	65.36	-0.14	-0.2%	65.66	65.86	65.05	10,987
Tue, Aug 25	65.50	+0.80	+1.2%	65.46	65.82	64.72	14,969
Mon, Aug 24	64.70	-0.50	-0.8%	65.34	65.69	64.55	17,034
Fri, Aug 21	65.20	+0.70	+1.1%	64.35	65.51	64.00	16,718
Thu, Aug 20	64.50	-1.89	-2.8%	65.65	66.37	64.00	14,831
Wed, Aug 19	66.39	+0.42	+0.6%	65.97	66.39	65.33	13,047
Tue, Aug 18	65.97	-0.96	-1.4%	67.00	67.00	65.64	18,059
Mon, Aug 17	66.93	-0.26	-0.4%	67.71	67.77	66.87	10,814
Fri, Aug 14	67.19	-0.80	-1.2%	67.27	67.40	66.87	14,769
Thu, Aug 13	67.99	-0.95	-1.4%	69.63	69.84	67.27	17,375
Wed, Aug 12	68.94	-0.01	0.0%	69.65	69.65	68.21	24,293
Tue, Aug 11	68.95	-1.11	-1.6%	70.03	70.28	68.95	17,209
Mon, Aug 10	70.06	-0.15	-0.2%	70.21	70.25	70.02	17,905
Fri, Aug 7	70.21	+0.29	+0.4%	69.92	70.47	69.90	12,491
Thu, Aug 6	69.92	0.00	0.0%	70.69	70.93	69.92	8,891
Wed, Aug 5	69.92	-0.07	-0.1%	70.02	70.42	69.90	10,290
Tue, Aug 4	69.99	-0.31	-0.4%	70.25	70.54	69.99	28,130
Mon, Aug 3	70.30	-1.33	-1.9%	70.95	70.95	70.00	34,403
Fri, Jul 31	71.63	+0.34	+0.5%	71.29	72.65	71.29	21,817
Thu, Jul 30	71.29	-0.29	-0.4%	71.63	71.77	71.00	25,276
Wed, Jul 29	71.58	0.00	0.0%	71.58	71.70	71.41	7,451
Tue, Jul 28	71.58	+0.32	+0.4%	71.40	71.85	71.34	5,389
Mon, Jul 27	71.26	-0.32	-0.4%	71.58	71.58	71.05	39,629
Fri, Jul 24	71.58	+0.43	+0.6%	71.08	71.62	70.99	4,535
Thu, Jul 23	71.15	-0.06	-0.1%	71.31	71.42	70.99	7,426

Ticker: B3:HABT11
Asset type: Fund
Exchange: B3
Currency: BRL

Fundo de Investimento Imobiliario Habitat II on 6ix

What it is: Closed-end fund