Cotação atual, histórico e gráfico do papel: HBTS5

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações HBTS5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/08/2021	1,20%	0,74	62,16	62,16	62,16	62,16	18K	2
04/08/2021	0,00%	0,00	61,42	61,42	61,42	61,42	49K	4
03/08/2021	0,00%	0,00	61,42	61,42	61,42	61,42	68K	7
02/08/2021	0,00%	0,00	61,42	61,42	61,42	63,00	111K	8
30/07/2021	0,00%	0,00	61,42	61,42	61,42	61,42	6K	1
29/07/2021	0,03%	0,02	61,42	61,42	61,42	61,48	61K	9
28/07/2021	6,97%	4,00	61,40	58,00	57,98	61,40	18K	3
27/07/2021	-7,40%	-4,59	57,40	57,01	57,01	57,40	11K	2
23/07/2021	5,03%	2,97	61,99	60,42	60,42	62,05	68K	9
22/07/2021	2,79%	1,60	59,02	58,20	53,37	59,02	62K	10
21/07/2021	-4,30%	-2,58	57,42	56,97	56,97	61,50	40K	7

20/07/2021	-0,83%	-0,50	60,00	64,89	60,00	64,89	25K	3
19/07/2021	-5,35%	-3,42	60,50	57,63	57,63	60,50	18K	3
16/07/2021	-1,66%	-1,08	63,92	64,97	63,92	64,98	19K	3
15/07/2021	-0,90%	-0,59	65,00	60,32	60,32	65,00	19K	3
13/07/2021	-0,02%	-0,01	65,59	65,59	65,59	65,59	7K	1
12/07/2021	-6,29%	-4,40	65,60	64,05	64,02	66,00	71K	10
08/07/2021	16,67%	10,00	70,00	60,50	60,50	70,00	133K	13
07/07/2021	4,22%	2,43	60,00	58,00	57,50	63,50	92K	14
05/07/2021	-5,61%	-3,42	57,57	60,99	57,57	63,00	30K	5
02/07/2021	8,12%	4,58	60,99	56,43	56,43	60,99	82K	14
01/07/2021	-9,31%	-5,79	56,41	62,20	56,10	62,20	40K	7
30/06/2021	3,67%	2,20	62,20	64,43	62,20	64,43	38K	6
29/06/2021	7,14%	4,00	60,00	56,00	55,00	60,00	23K	4
28/06/2021	-4,44%	-2,60	56,00	54,61	54,00	56,00	49K	8
25/06/2021	-0,68%	-0,40	58,60	54,00	53,05	62,00	80K	14
24/06/2021	-4,84%	-3,00	59,00	61,99	56,00	61,99	99K	15
23/06/2021	8,75%	4,99	62,00	61,00	61,00	62,00	24K	4
22/06/2021	-4,18%	-2,49	57,01	60,00	57,01	63,76	61K	10
21/06/2021	8,18%	4,50	59,50	55,00	55,00	64,44	36K	6
18/06/2021	-11,15%	-6,90	55,00	61,00	55,00	61,00	120K	20
17/06/2021	-12,69%	-9,00	61,90	69,93	60,31	70,85	175K	26
16/06/2021	-4,19%	-3,10	70,90	75,31	68,51	75,35	94K	13
15/06/2021	-9,37%	-7,65	74,00	80,55	72,00	80,55	807K	81
14/06/2021	15,31%	10,84	81,65	72,00	72,00	81,99	978K	107
11/06/2021	13,17%	8,24	70,81	63,99	63,98	70,81	1M	102
10/06/2021	14,81%	8,07	62,57	51,99	48,00	63,00	798K	114
09/06/2021	70,31%	22,50	54,50	49,99	47,50	58,00	1M	151
07/06/2021	-2,74%	-0,90	32,00	31,10	31,10	32,00	38K	2
01/06/2021	5,38%	1,68	32,90	31,20	31,00	32,90	34K	3
26/05/2021	0,00%	0,00	31,22	31,22	31,22	31,22	3K	1
25/05/2021	-5,68%	-1,88	31,22	31,22	31,22	31,22	3K	1
20/05/2021	-6,76%	-2,40	33,10	35,00	33,10	35,00	10K	3
11/05/2021	0,00%	0,00	35,50	34,50	34,50	35,50	78K	7
10/05/2021	5,97%	2,00	35,50	35,50	35,50	35,50	57K	9
07/05/2021	3,05%	0,99	33,50	33,50	33,50	33,50	3K	1
06/05/2021	1,59%	0,51	32,51	33,99	32,10	37,01	610K	77
05/05/2021	3,23%	1,00	32,00	31,00	31,00	33,98	29K	6
04/05/2021	3,68%	1,10	31,00	31,00	31,00	34,00	72K	18
03/05/2021	3,10%	0,90	29,90	28,91	27,99	29,90	34K	11
30/04/2021	15,45%	3,88	29,00	28,00	28,00	32,00	45K	11
27/04/2021	0,08%	0,02	25,12	26,80	24,50	26,80	61K	22
23/04/2021	-0,24%	-0,06	25,10	25,50	25,03	25,50	8K	3
22/04/2021	0,64%	0,16	25,16	25,00	25,00	25,16	215K	7
20/04/2021	1,96%	0,48	25,00	25,00	25,00	25,00	2K	1
19/04/2021	-5,69%	-1,48	24,52	25,00	24,52	25,00	20K	7
15/04/2021	3,54%	0,89	26,00	24,50	24,50	26,00	12K	3
14/04/2021	0,36%	0,09	25,11	26,90	25,00	27,00	31K	11
13/04/2021	0,00%	0,00	25,02	25,02	25,02	25,02	3K	1
09/04/2021	0,08%	0,02	25,02	25,02	25,02	25,02	3K	1
06/04/2021	5,49%	1,30	25,00	25,00	25,00	25,00	5K	2
01/04/2021	0,17%	0,04	23,70	23,70	23,70	23,70	2K	1
31/03/2021	2,20%	0,51	23,66	24,00	23,66	24,00	10K	4
29/03/2021	0,35%	0,08	23,15	23,15	23,15	23,15	2K	1
26/03/2021	-6,22%	-1,53	23,07	23,07	23,07	23,07	5K	2
19/03/2021	6,96%	1,60	24,60	24,00	24,00	24,60	5K	2
18/03/2021	0,00%	0,00	23,00	23,00	23,00	23,00	5K	2
15/03/2021	-6,12%	-1,50	23,00	24,68	23,00	24,68	5K	2
12/03/2021	6,43%	1,48	24,50	23,00	23,00	24,50	79K	20
11/03/2021	-7,88%	-1,97	23,02	25,00	22,50	25,00	293K	73
10/03/2021	-12,01%	-3,41	24,99	26,01	24,99	26,02	231K	49
09/03/2021	0,00%	0,00	28,40	28,40	28,40	28,40	3K	1
05/03/2021	-5,33%	-1,60	28,40	27,60	27,50	28,40	20K	6
10/02/2021	-3,23%	-1,00	30,00	30,00	30,00	30,00	9K	3
09/02/2021	8,35%	2,39	31,00	32,49	31,00	34,99	92K	21
08/02/2021	-4,63%	-1,39	28,61	30,00	28,61	30,00	9K	3
04/02/2021	4,86%	1,39	30,00	30,00	30,00	30,00	9K	2
03/02/2021	0,00%	0,00	28,61	28,61	28,61	28,61	6K	1
01/02/2021	-3,34%	-0,99	28,61	28,96	28,61	30,00	23K	7
27/01/2021	18,31%	4,58	29,60	29,99	29,60	31,00	108K	22
26/01/2021	-1,88%	-0,48	25,02	27,00	25,01	27,00	26K	10
22/01/2021	0,00%	0,00	25,50	25,00	25,00	25,50	8K	3
21/01/2021	0,00%	0,00	25,50	26,00	25,50	27,50	79K	30
20/01/2021	-1,92%	-0,50	25,50	27,00	25,50	27,00	11K	4
19/01/2021	-1,14%	-0,30	26,00	26,00	26,00	26,00	3K	1
18/01/2021	-0,04%	-0,01	26,30	26,50	26,30	27,00	13K	3
15/01/2021	-0,72%	-0,19	26,31	26,45	26,31	26,45	8K	3
14/01/2021	-5,36%	-1,50	26,50	27,50	26,50	27,50	11K	4
13/01/2021	-0,36%	-0,10	28,00	28,00	28,00	28,00	3K	1
08/01/2021	9,77%	2,50	28,10	26,00	26,00	28,10	14K	5
07/01/2021	2,40%	0,60	25,60	25,00	25,00	25,60	5K	2
30/12/2020	0,00%	0,00	25,00	25,50	25,00	25,50	10K	4
29/12/2020	-2,38%	-0,61	25,00	25,61	24,40	25,61	52K	13
28/12/2020	0,43%	0,11	25,61	25,50	25,50	25,61	8K	3
23/12/2020	-5,90%	-1,60	25,50	26,50	25,50	26,50	26K	10
22/12/2020	0,00%	0,00	27,10	27,10	27,10	27,10	3K	1
21/12/2020	-8,17%	-2,41	27,10	27,10	27,10	27,60	36K	8
18/12/2020	10,48%	2,80	29,51	28,00	26,71	32,00	110K	27
17/12/2020	11,29%	2,71	26,71	26,00	24,00	27,99	1M	240
15/12/2020	-4,04%	-1,01	24,00	24,00	23,00	25,00	45K	11
14/12/2020	0,04%	0,01	25,01	25,00	25,00	27,40	10K	4
10/12/2020	0,00%	0,00	25,00	25,00	25,00	25,00	5K	1
03/12/2020	14,42%	3,15	25,00	23,50	21,50	27,49	64K	19
02/12/2020	1,58%	0,34	21,85	22,50	21,00	23,50	65K	26
01/12/2020	-3,97%	-0,89	21,51	22,99	21,51	22,99	4K	2
24/11/2020	-3,82%	-0,89	22,40	22,41	22,40	22,41	7K	3
16/11/2020	10,85%	2,28	23,29	21,01	21,01	23,29	31K	10
13/11/2020	0,00%	0,00	21,01	20,00	20,00	21,01	4K	2
12/11/2020	-1,36%	-0,29	21,01	21,30	21,01	21,30	4K	2
11/11/2020	-0,98%	-0,21	21,30	21,51	21,30	21,54	26K	7
09/11/2020	0,05%	0,01	21,51	21,51	21,51	21,51	2K	1
06/11/2020	0,00%	0,00	21,50	21,50	21,50	21,50	2K	1
05/11/2020	1,65%	0,35	21,50	21,16	21,16	21,50	4K	2
30/10/2020	-6,00%	-1,35	21,15	21,15	21,15	21,15	11K	1
28/10/2020	0,00%	0,00	22,50	22,50	22,50	22,50	92K	2
27/10/2020	4,17%	0,90	22,50	23,90	22,50	24,00	9K	4
23/10/2020	-7,30%	-1,70	21,60	24,50	21,60	25,30	60K	15
21/10/2020	9,65%	2,05	23,30	23,38	23,30	23,38	28K	6
16/10/2020	-1,16%	-0,25	21,25	23,00	21,25	23,00	48K	18
15/10/2020	-2,32%	-0,51	21,50	22,00	21,50	22,00	13K	2
14/10/2020	0,00%	0,00	22,01	22,10	22,01	22,10	7K	2
13/10/2020	0,05%	0,01	22,01	23,99	22,01	23,99	9K	4
09/10/2020	-12,00%	-3,00	22,00	22,08	22,00	22,08	11K	5
08/10/2020	0,04%	0,01	25,00	22,85	22,85	25,00	15K	6
07/10/2020	13,59%	2,99	24,99	24,99	24,99	24,99	7K	2
05/10/2020	-1,57%	-0,35	22,00	22,00	22,00	22,00	2K	1
02/10/2020	-6,88%	-1,65	22,35	24,90	22,35	24,90	5K	2
24/09/2020	-7,66%	-1,99	24,00	24,00	24,00	24,00	2K	1
23/09/2020	3,96%	0,99	25,99	26,50	25,99	26,50	18K	7
22/09/2020	0,00%	0,00	25,00	26,98	24,50	26,98	44K	17
21/09/2020	-10,23%	-2,85	25,00	24,99	23,00	26,91	299K	71
16/09/2020	11,40%	2,85	27,85	27,85	27,85	27,85	6K	2
15/09/2020	8,70%	2,00	25,00	23,00	23,00	25,00	22K	4
10/09/2020	-	-	23,00	23,00	23,00	23,00	2K	1

Date,Open,High,Low,Close,Volume
05-Aug-21,62.16,62.16,62.16,62.16,18416
04-Aug-21,61.42,61.42,61.42,61.42,49136
03-Aug-21,61.42,61.42,61.42,61.42,67562
02-Aug-21,61.42,63.00,61.42,61.42,111310
30-Jul-21,61.42,61.42,61.42,61.42,6142
29-Jul-21,61.42,61.48,61.42,61.42,61440
28-Jul-21,58.00,61.40,57.98,61.40,17738
27-Jul-21,57.01,57.40,57.01,57.40,11441
23-Jul-21,60.42,62.05,60.42,61.99,68009
22-Jul-21,58.20,59.02,53.37,59.02,62425
21-Jul-21,56.97,61.50,56.97,57.42,40449
20-Jul-21,64.89,64.89,60.00,60.00,25207
19-Jul-21,57.63,60.50,57.63,60.50,17862
16-Jul-21,64.97,64.98,63.92,63.92,19387
15-Jul-21,60.32,65.00,60.32,65.00,18564
13-Jul-21,65.59,65.59,65.59,65.59,6559
12-Jul-21,64.05,66.00,64.02,65.60,71249
08-Jul-21,60.50,70.00,60.50,70.00,132521
07-Jul-21,58.00,63.50,57.50,60.00,92051
05-Jul-21,60.99,63.00,57.57,57.57,30355
02-Jul-21,56.43,60.99,56.43,60.99,81880
01-Jul-21,62.20,62.20,56.10,56.41,40125
30-Jun-21,64.43,64.43,62.20,62.20,38008
29-Jun-21,56.00,60.00,55.00,60.00,22600
28-Jun-21,54.61,56.00,54.00,56.00,49361
25-Jun-21,54.00,62.00,53.05,58.60,80364
24-Jun-21,61.99,61.99,56.00,59.00,99350
23-Jun-21,61.00,62.00,61.00,62.00,24500
22-Jun-21,60.00,63.76,57.01,57.01,61468
21-Jun-21,55.00,64.44,55.00,59.50,36212
18-Jun-21,61.00,61.00,55.00,55.00,120204
17-Jun-21,69.93,70.85,60.31,61.90,174701
16-Jun-21,75.31,75.35,68.51,70.90,93642
15-Jun-21,80.55,80.55,72.00,74.00,806642
14-Jun-21,72.00,81.99,72.00,81.65,978134
11-Jun-21,63.99,70.81,63.98,70.81,1028508
10-Jun-21,51.99,63.00,48.00,62.57,797844
09-Jun-21,49.99,58.00,47.50,54.50,1073313
07-Jun-21,31.10,32.00,31.10,32.00,38220
01-Jun-21,31.20,32.90,31.00,32.90,34330
26-May-21,31.22,31.22,31.22,31.22,3122
25-May-21,31.22,31.22,31.22,31.22,3122
20-May-21,35.00,35.00,33.10,33.10,10310
11-May-21,34.50,35.50,34.50,35.50,77957
10-May-21,35.50,35.50,35.50,35.50,56800
07-May-21,33.50,33.50,33.50,33.50,3350
06-May-21,33.99,37.01,32.10,32.51,610021
05-May-21,31.00,33.98,31.00,32.00,29294
04-May-21,31.00,34.00,31.00,31.00,71581
03-May-21,28.91,29.90,27.99,29.90,34430
30-Apr-21,28.00,32.00,28.00,29.00,44579
27-Apr-21,26.80,26.80,24.50,25.12,61222
23-Apr-21,25.50,25.50,25.03,25.10,7563
22-Apr-21,25.00,25.16,25.00,25.16,215416
20-Apr-21,25.00,25.00,25.00,25.00,2500
19-Apr-21,25.00,25.00,24.52,24.52,19952
15-Apr-21,24.50,26.00,24.50,26.00,12500
14-Apr-21,26.90,27.00,25.00,25.11,31390
13-Apr-21,25.02,25.02,25.02,25.02,2502
09-Apr-21,25.02,25.02,25.02,25.02,2502
06-Apr-21,25.00,25.00,25.00,25.00,5000
01-Apr-21,23.70,23.70,23.70,23.70,2370
31-Mar-21,24.00,24.00,23.66,23.66,9532
29-Mar-21,23.15,23.15,23.15,23.15,2315
26-Mar-21,23.07,23.07,23.07,23.07,4614
19-Mar-21,24.00,24.60,24.00,24.60,4860
18-Mar-21,23.00,23.00,23.00,23.00,4600
15-Mar-21,24.68,24.68,23.00,23.00,4768
12-Mar-21,23.00,24.50,23.00,24.50,78782
11-Mar-21,25.00,25.00,22.50,23.02,293235
10-Mar-21,26.01,26.02,24.99,24.99,231402
09-Mar-21,28.40,28.40,28.40,28.40,2840
05-Mar-21,27.60,28.40,27.50,28.40,19600
10-Feb-21,30.00,30.00,30.00,30.00,9000
09-Feb-21,32.49,34.99,31.00,31.00,92114
08-Feb-21,30.00,30.00,28.61,28.61,8761
04-Feb-21,30.00,30.00,30.00,30.00,9000
03-Feb-21,28.61,28.61,28.61,28.61,5722
01-Feb-21,28.96,30.00,28.61,28.61,23202
27-Jan-21,29.99,31.00,29.60,29.60,107972
26-Jan-21,27.00,27.00,25.01,25.02,25863
22-Jan-21,25.00,25.50,25.00,25.50,7550
21-Jan-21,26.00,27.50,25.50,25.50,78951
20-Jan-21,27.00,27.00,25.50,25.50,10530
19-Jan-21,26.00,26.00,26.00,26.00,2600
18-Jan-21,26.50,27.00,26.30,26.30,13260
15-Jan-21,26.45,26.45,26.31,26.31,7907
14-Jan-21,27.50,27.50,26.50,26.50,10820
13-Jan-21,28.00,28.00,28.00,28.00,2800
08-Jan-21,26.00,28.10,26.00,28.10,13540
07-Jan-21,25.00,25.60,25.00,25.60,5060
30-Dec-20,25.50,25.50,25.00,25.00,10051
29-Dec-20,25.61,25.61,24.40,25.00,52462
28-Dec-20,25.50,25.61,25.50,25.61,7661
23-Dec-20,26.50,26.50,25.50,25.50,26021
22-Dec-20,27.10,27.10,27.10,27.10,2710
21-Dec-20,27.10,27.60,27.10,27.10,35587
18-Dec-20,28.00,32.00,26.71,29.51,109542
17-Dec-20,26.00,27.99,24.00,26.71,1138784
15-Dec-20,24.00,25.00,23.00,24.00,45320
14-Dec-20,25.00,27.40,25.00,25.01,10242
10-Dec-20,25.00,25.00,25.00,25.00,5000
03-Dec-20,23.50,27.49,21.50,25.00,63897
02-Dec-20,22.50,23.50,21.00,21.85,64666
01-Dec-20,22.99,22.99,21.51,21.51,4450
24-Nov-20,22.41,22.41,22.40,22.40,6722
16-Nov-20,21.01,23.29,21.01,23.29,31180
13-Nov-20,20.00,21.01,20.00,21.01,4101
12-Nov-20,21.30,21.30,21.01,21.01,4231
11-Nov-20,21.51,21.54,21.30,21.30,25773
09-Nov-20,21.51,21.51,21.51,21.51,2151
06-Nov-20,21.50,21.50,21.50,21.50,2150
05-Nov-20,21.16,21.50,21.16,21.50,4266
30-Oct-20,21.15,21.15,21.15,21.15,10575
28-Oct-20,22.50,22.50,22.50,22.50,92250
27-Oct-20,23.90,24.00,22.50,22.50,9429
23-Oct-20,24.50,25.30,21.60,21.60,59540
21-Oct-20,23.38,23.38,23.30,23.30,27985
16-Oct-20,23.00,23.00,21.25,21.25,48428
15-Oct-20,22.00,22.00,21.50,21.50,13100
14-Oct-20,22.10,22.10,22.01,22.01,6612
13-Oct-20,23.99,23.99,22.01,22.01,9398
09-Oct-20,22.08,22.08,22.00,22.00,11029
08-Oct-20,22.85,25.00,22.85,25.00,14785
07-Oct-20,24.99,24.99,24.99,24.99,7497
05-Oct-20,22.00,22.00,22.00,22.00,2200
02-Oct-20,24.90,24.90,22.35,22.35,4725
24-Sep-20,24.00,24.00,24.00,24.00,2400
23-Sep-20,26.50,26.50,25.99,25.99,18369
22-Sep-20,26.98,26.98,24.50,25.00,43848
21-Sep-20,24.99,26.91,23.00,25.00,298801
16-Sep-20,27.85,27.85,27.85,27.85,5570
15-Sep-20,23.00,25.00,23.00,25.00,21700
10-Sep-20,23.00,23.00,23.00,23.00,2300

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HBTS5

cotações, gráficos e mais...