HABITASUL PNA ( HBTS5.SA) - Price History
Stock symbol HBTS5.SA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HBTS5.SA (HABITASUL PNA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2025 | R$28.28 | R$28.28 |
| April 2025 | R$28.28 | R$28.28 |
| March 2025 | R$30 | R$30 |
| February 2025 | R$30 | R$30 |
| January 2025 | R$28.01 | R$28.01 |
| December 2024 | R$28.50 | R$28.50 |
| November 2024 | R$29 | R$29 |
| October 2024 | R$32 | R$32 |
| September 2024 | R$35.50 | R$35.50 |
| August 2024 | R$38.90 | R$38.90 |
| July 2024 | R$39.99 | R$39.99 |
| June 2024 | R$35.77 | R$35.77 |
| May 2024 | R$37.70 | R$37.70 |
| April 2024 | R$42.85 | R$42.85 |
| March 2024 | R$41.70 | R$42.90 |
| February 2024 | R$35.98 | R$37.01 |
| January 2024 | R$34.61 | R$35.60 |
| December 2023 | R$48.99 | R$50.40 |
| November 2023 | R$52 | R$52 |
| October 2023 | R$50.55 | R$52 |
| September 2023 | R$54.92 | R$56.50 |
| August 2023 | R$51.04 | R$52.51 |
| July 2023 | R$47.15 | R$48.50 |
| June 2023 | R$37.91 | R$39 |
| May 2023 | R$31.10 | R$31.99 |
| April 2023 | R$26.25 | R$27 |
| March 2023 | R$24.30 | R$28 |
| February 2023 | R$24.04 | R$27.70 |
| January 2023 | R$28.55 | R$32.90 |
| December 2022 | R$25.16 | R$29 |
| November 2022 | R$26.13 | R$30.11 |
| October 2022 | R$27.78 | R$32.01 |
| September 2022 | R$26.90 | R$31 |
| August 2022 | R$27.36 | R$31.53 |
| July 2022 | R$26.56 | R$30.61 |
| June 2022 | R$32.97 | R$38 |
| May 2022 | R$34.71 | R$40 |
| April 2022 | R$36.92 | R$42.55 |
| March 2022 | R$42.87 | R$51 |
| February 2022 | R$42.86 | R$50.99 |
| January 2022 | R$37.82 | R$45 |
| December 2021 | R$42.03 | R$50 |
| November 2021 | R$41.61 | R$49.50 |
| October 2021 | R$44.34 | R$52.75 |
| September 2021 | R$47.90 | R$56.99 |
| August 2021 | R$51.27 | R$61 |
| July 2021 | R$51.63 | R$61.42 |
| June 2021 | R$52.28 | R$62.20 |
| May 2021 | R$26.24 | R$31.22 |
| April 2021 | R$24.38 | R$29 |
| March 2021 | R$19.76 | R$23.66 |
| February 2021 | R$25.05 | R$30 |
| January 2021 | R$24.72 | R$29.60 |
| December 2020 | R$20.88 | R$25 |
| November 2020 | R$18.71 | R$22.40 |
| October 2020 | R$17.66 | R$21.15 |
| September 2020 | R$20.04 | R$24 |
| August 2020 | R$24.22 | R$29 |
| July 2020 | R$15.87 | R$19 |
| June 2020 | R$8.02 | R$9.60 |
| May 2020 | R$7.52 | R$9 |
| April 2020 | R$7.52 | R$9.01 |
| March 2020 | R$7.48 | R$9 |
| February 2020 | R$9.14 | R$11 |
| January 2020 | R$10.37 | R$12.49 |
| December 2019 | R$10.38 | R$12.50 |
| November 2019 | R$10.38 | R$12.50 |
| October 2019 | R$8.80 | R$10.60 |
| September 2019 | R$9.58 | R$11.53 |
| August 2019 | R$9.88 | R$11.90 |
| July 2019 | R$9.30 | R$11.20 |
| June 2019 | R$7.89 | R$9.50 |
| May 2019 | R$7.48 | R$9 |
| April 2019 | R$8.25 | R$9.32 |
| March 2019 | R$7.68 | R$9.32 |
| February 2019 | R$7.83 | R$9.50 |
| January 2019 | R$8.48 | R$10.30 |
| December 2018 | R$7.11 | R$8.63 |
| November 2018 | R$9.88 | R$11.99 |
| October 2018 | R$14.70 | R$17.85 |
| September 2018 | R$9.65 | R$11 |
| August 2018 | R$9.06 | R$11 |
| July 2018 | R$7.84 | R$9.52 |
| June 2018 | R$8.20 | R$10 |
| May 2018 | R$8.20 | R$10 |
| April 2018 | R$9.83 | R$11.99 |
| March 2018 | R$6.73 | R$8.21 |
| February 2018 | R$7.07 | R$8.10 |
| January 2018 | R$6.64 | R$8.10 |
| December 2017 | R$6.64 | R$8.10 |
| November 2017 | R$8.03 | R$9.20 |
| October 2017 | R$7.54 | R$9.20 |
| September 2017 | R$6.17 | R$7.52 |
| August 2017 | R$6.15 | R$7.50 |
| July 2017 | R$6.56 | R$7.51 |
| June 2017 | R$6.16 | R$7.51 |
| May 2017 | R$7.34 | R$8.95 |
| April 2017 | R$7.32 | R$9.50 |
| March 2017 | R$7.24 | R$9.39 |
| February 2017 | R$6.91 | R$8.96 |
| January 2017 | R$6.07 | R$7.37 |
| December 2016 | R$5.68 | R$7.37 |
| November 2016 | R$4.56 | R$5.91 |
| October 2016 | R$4.33 | R$5.62 |
| September 2016 | R$4.32 | R$5.61 |
| August 2016 | R$4.36 | R$5.66 |
| July 2016 | R$4.54 | R$5.89 |
| June 2016 | R$4.28 | R$5.56 |
| May 2016 | R$3.91 | R$5.07 |
| April 2016 | R$5.01 | R$6.50 |
| March 2016 | R$3.78 | R$5.11 |
| February 2016 | R$3.53 | R$5.11 |
| January 2016 | R$3.51 | R$5.08 |
| December 2015 | R$3.88 | R$5.61 |
| November 2015 | R$4.22 | R$6.11 |
| October 2015 | R$4.46 | R$6.04 |
| September 2015 | R$4.18 | R$6.04 |
| August 2015 | R$5.21 | R$7.54 |
| July 2015 | R$5.76 | R$7.80 |
| June 2015 | R$5.53 | R$8 |
| May 2015 | R$6.23 | R$9.01 |
| April 2015 | R$5.95 | R$10 |
| March 2015 | R$5.11 | R$8.60 |
| February 2015 | R$5.95 | R$10 |
| January 2015 | R$6.60 | R$11.10 |
| December 2014 | R$6.84 | R$11.50 |
| November 2014 | R$7.43 | R$12.50 |
| October 2014 | R$6.71 | R$11.29 |
| September 2014 | R$6.71 | R$11.29 |
| August 2014 | R$6.71 | R$11.29 |
| July 2014 | R$6.71 | R$11.29 |
| June 2014 | R$6.71 | R$11.29 |
| May 2014 | R$6.71 | R$11.29 |
| April 2014 | R$6.75 | R$12.30 |
| March 2014 | R$7.68 | R$14 |
| February 2014 | R$8.23 | R$15 |
| January 2014 | R$8.09 | R$14.75 |
| December 2013 | R$8.67 | R$15.80 |
| November 2013 | R$6.47 | R$11.79 |
| October 2013 | R$6.19 | R$11.28 |
| September 2013 | R$5.82 | R$10.60 |
| August 2013 | R$5.64 | R$10.29 |
| July 2013 | R$5.71 | R$10.41 |
| June 2013 | R$4.93 | R$8.99 |
| May 2013 | R$4.72 | R$8.61 |
| April 2013 | R$4.94 | R$9.01 |
| March 2013 | R$4.05 | R$8.68 |
| February 2013 | R$3.74 | R$8.01 |
| January 2013 | R$3.84 | R$8.23 |
| December 2012 | R$4.04 | R$8.67 |
| November 2012 | R$4.08 | R$8.75 |
| October 2012 | R$3.89 | R$8.34 |
| September 2012 | R$3.85 | R$8.25 |
| August 2012 | R$3.80 | R$8.15 |
| July 2012 | R$3.66 | R$7.84 |
| June 2012 | R$3.69 | R$7.92 |
| May 2012 | R$3.90 | R$8.37 |
| April 2012 | R$4.71 | R$10.10 |
| March 2012 | R$3.37 | R$8 |
| February 2012 | R$3.32 | R$7.88 |
| January 2012 | R$2.99 | R$7.10 |
| December 2011 | R$3.09 | R$7.33 |
| November 2011 | R$3.04 | R$7.20 |
| October 2011 | R$3.78 | R$8.95 |
| September 2011 | R$3.54 | R$8.40 |
| August 2011 | R$3.80 | R$9.02 |
| July 2011 | R$4.70 | R$11.15 |
| June 2011 | R$4.81 | R$11.40 |
| May 2011 | R$5.44 | R$12.90 |
| April 2011 | R$4.51 | R$10.70 |
| March 2011 | R$2.48 | R$6.20 |
| February 2011 | R$1.68 | R$4.20 |
| January 2011 | R$1.84 | R$4.60 |
| December 2010 | R$1.88 | R$4.70 |
| November 2010 | R$1.92 | R$4.80 |
| October 2010 | R$1.88 | R$4.69 |
| September 2010 | R$2.18 | R$5.45 |
| August 2010 | R$2.40 | R$6 |
| July 2010 | R$2.78 | R$6.94 |
| June 2010 | R$2.92 | R$7.30 |
| May 2010 | R$2.80 | R$6.99 |
| April 2010 | R$3.20 | R$8 |
| March 2010 | R$3.56 | R$8.90 |
| February 2010 | R$3.14 | R$7.85 |
| January 2010 | R$2.99 | R$7.47 |
| December 2009 | R$2.32 | R$5.80 |
| November 2009 | R$2.12 | R$5.30 |
| October 2009 | R$2.20 | R$5.50 |
| September 2009 | R$1.68 | R$4.20 |
| August 2009 | R$2 | R$5 |
| July 2009 | R$2.20 | R$5.50 |
| June 2009 | R$2 | R$5.01 |
| May 2009 | R$1.40 | R$3.50 |
| April 2009 | R$1.55 | R$3.88 |
| March 2009 | R$1.52 | R$3.79 |
| February 2009 | R$1.18 | R$2.94 |
| January 2009 | R$1.20 | R$2.99 |
| December 2008 | R$1.36 | R$3.39 |
| November 2008 | R$1.02 | R$2.56 |
| October 2008 | R$1.20 | R$3 |
| September 2008 | R$1.84 | R$4.60 |
| August 2008 | R$2.60 | R$6.50 |
| July 2008 | R$2.60 | R$6.50 |
| June 2008 | R$3 | R$7.50 |
| May 2008 | R$3.18 | R$7.94 |
| April 2008 | R$3.04 | R$7.60 |
| March 2008 | R$3.49 | R$8.85 |
| February 2008 | R$3.31 | R$8.39 |
| January 2008 | R$3.08 | R$7.80 |
| December 2007 | R$3.20 | R$8.10 |
| November 2007 | R$3.33 | R$8.43 |
| October 2007 | R$4.74 | R$12 |
| September 2007 | R$4.03 | R$10.20 |
| August 2007 | R$4.03 | R$10.20 |
| July 2007 | R$5.52 | R$13.99 |
| June 2007 | R$6.32 | R$16 |
| May 2007 | R$8.66 | R$21.95 |
| April 2007 | R$7.29 | R$18.48 |
| February 2007 | R$7.46 | R$18.89 |
| January 2007 | R$8.49 | R$21.50 |
| December 2006 | R$0.79 | R$2 |
| October 2006 | R$0.79 | R$2 |
| July 2006 | R$0.61 | R$1.55 |
| March 2006 | R$0.67 | R$1.69 |
| February 2006 | R$0.51 | R$1.30 |
| January 2006 | R$0.51 | R$1.30 |
| November 2005 | R$0.47 | R$1.20 |
| July 2005 | R$0.40 | R$1 |
HBTS5.SA
Price: R$28.28
52 week price:
Forward Dividend Yield: 41.72%
Payout Ratio: -0.00%
Dividend Per Share: 11.80 BRL
Earnings Per Share: 1.64 BRL
P/E Ratio: 18.29
Exchange: SAO
Sector: Real Estate
Industry: Real Estate Services
Market Capitalization: 178.5 million
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%