papéis
login
mais

Cotação atual, histórico e gráfico do papel: HCTR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/05/20221,27%1,35107,80106,52106,52107,806M5.198
19/05/20220,18%0,19106,45105,75105,70107,307M6.286
18/05/20220,97%1,02106,26105,45105,27106,307M7.686
17/05/20220,56%0,59105,24104,93104,19105,458M6.665
16/05/20220,91%0,94104,65104,25104,20105,489M8.668
13/05/20222,11%2,14103,71101,91101,91104,257M7.082
12/05/2022-1,25%-1,29101,57102,80101,25103,258M7.925
11/05/20220,43%0,44102,86102,65102,52103,386M5.095
10/05/2022-1,41%-1,47102,42103,89102,11103,898M7.925
09/05/2022-1,96%-2,08103,89104,18103,62104,859M6.555
06/05/20220,54%0,57105,97105,40105,36106,006M4.033
05/05/20220,09%0,09105,40105,56105,10105,915M3.532
04/05/2022-0,35%-0,37105,31105,86105,29106,358M4.673
03/05/20220,71%0,75105,68104,99104,56106,207M6.762
02/05/2022-2,14%-2,30104,93107,00104,50107,0012M7.650
29/04/20220,81%0,86107,23106,24106,24107,498M6.469
28/04/20220,59%0,62106,37106,00105,61106,798M6.127
27/04/20220,42%0,44105,75105,75105,40105,896M3.078
26/04/20220,13%0,14105,31105,25105,20105,896M4.300
25/04/2022-1,25%-1,33105,17106,00104,32106,9311M10.158
22/04/2022-1,11%-1,20106,50107,50106,21107,8710M7.053
20/04/20222,77%2,90107,70104,83103,12107,9421M16.794
19/04/20227,49%7,30104,8099,6499,00104,9338M27.463
18/04/2022-7,32%-7,7097,50104,5094,00104,5087M44.188
14/04/2022-5,35%-5,95105,20110,00105,20110,2559M36.096
13/04/2022-3,31%-3,80111,15114,50111,05114,5036M17.322
12/04/2022-0,56%-0,65114,95115,50114,40116,4814M8.809
11/04/2022-1,03%-1,20115,60116,50115,51116,5013M12.626
08/04/2022-2,13%-2,54116,80116,80115,96117,0112M10.542
07/04/2022-0,30%-0,36119,34119,88119,10119,897M5.316
06/04/2022-0,27%-0,33119,70119,99119,65120,006M3.774
05/04/20220,51%0,61120,03119,86119,60120,108M3.052
04/04/20220,41%0,49119,42118,93118,93120,109M6.316
01/04/20220,70%0,83118,93118,20117,99119,008M4.182
31/03/20220,10%0,12118,10117,98117,60118,509M5.489
30/03/20220,92%1,08117,98117,29117,00118,308M4.298
29/03/20220,37%0,43116,90116,16115,50117,0014M8.409
28/03/2022-2,08%-2,47116,47118,70116,03118,9018M6.953
25/03/20220,29%0,34118,94118,70118,58119,296M3.808
24/03/2022-0,53%-0,63118,60119,20118,50119,208M3.888
23/03/2022-0,39%-0,47119,23119,79118,50120,497M3.523
22/03/20221,03%1,22119,70118,48118,48119,917M4.387
21/03/20221,48%1,73118,48117,00116,76118,999M6.764
18/03/20221,17%1,35116,75115,40115,40116,9013M8.681
17/03/2022-1,38%-1,61115,40116,75115,01116,9623M14.619
16/03/2022-0,86%-1,02117,01118,00117,01118,5017M12.000
15/03/2022-0,56%-0,67118,03118,92117,80119,2916M9.919
14/03/2022-0,42%-0,50118,70119,95118,60119,9510M6.785
11/03/2022-0,72%-0,86119,20120,06118,85120,3013M6.048
10/03/2022-0,39%-0,47120,06120,53120,00120,709M8.292
09/03/2022-1,50%-1,84120,53121,00120,51121,3611M8.741
08/03/20220,07%0,08122,37122,39122,01122,638M3.791
07/03/2022-0,42%-0,51122,29122,51122,00122,7311M5.405
04/03/2022-0,37%-0,45122,80123,26122,52123,6111M6.026
03/03/2022-0,92%-1,15123,25123,40122,81124,009M4.598
02/03/20220,81%1,00124,40123,21122,50124,907M5.162
25/02/20221,02%1,24123,40122,16122,16123,4710M6.045
24/02/2022-0,11%-0,14122,16122,08121,12122,3910M5.516
23/02/20220,08%0,10122,30122,20122,19122,438M4.097
22/02/20220,07%0,09122,20122,13122,12122,457M5.005
21/02/2022-0,12%-0,15122,11122,27122,11122,497M5.780
18/02/20220,13%0,16122,26122,16122,14122,497M6.308
17/02/2022-0,05%-0,06122,10122,16122,09122,436M6.265
16/02/2022-0,03%-0,04122,16122,30122,00122,507M4.087
15/02/20220,24%0,29122,20121,91121,91122,499M5.273
14/02/2022-0,03%-0,04121,91122,00121,90122,508M7.161
11/02/20220,02%0,02121,95122,30121,90122,408M5.369
10/02/2022-0,66%-0,81121,93122,46121,70122,9911M5.853
09/02/2022-0,09%-0,11122,74122,90122,30122,9711M4.730
08/02/20220,18%0,22122,85122,63122,63123,008M5.575
07/02/2022-1,50%-1,87122,63122,95122,12122,9716M9.118
04/02/20220,24%0,30124,50124,28124,28124,955M2.963
03/02/2022-0,08%-0,10124,20124,43123,75124,616M3.562
02/02/2022-0,24%-0,30124,30124,59124,11124,996M4.352
01/02/2022-0,88%-1,10124,60124,78124,50125,298M4.328
31/01/20220,69%0,86125,70124,86124,86125,777M4.431
28/01/20220,05%0,06124,84124,78124,50125,237M4.786
27/01/2022-0,58%-0,73124,78125,51124,62125,518M3.570
26/01/2022-0,70%-0,88125,51126,26124,60126,2610M4.988
25/01/20220,03%0,04126,39126,08125,82126,398M6.513
24/01/2022-0,58%-0,74126,35127,10125,85127,429M5.229
21/01/2022-0,06%-0,08127,09127,26127,00127,497M4.419
20/01/20220,31%0,39127,17126,78126,48127,598M5.276
19/01/20220,77%0,97126,78125,95125,81127,409M9.052
18/01/20220,48%0,60125,81125,20125,05126,097M4.869
17/01/20220,17%0,21125,21125,00124,00125,507M4.915
14/01/20220,81%1,00125,00124,16124,16125,508M5.588
13/01/20220,40%0,50124,00123,72123,53124,105M3.139
12/01/20220,00%0,00123,50123,50123,10124,957M6.587
11/01/2022-0,44%-0,55123,50124,05122,99124,5010M8.189
10/01/2022-2,32%-2,95124,05125,39123,20125,3911M5.227
07/01/20220,10%0,13127,00126,99126,26127,268M3.851
06/01/20220,46%0,58126,87126,79125,85127,286M4.075
05/01/2022-1,29%-1,65126,29127,94126,00128,248M5.659
04/01/20220,32%0,41127,94127,45127,35128,317M3.053
03/01/20221,09%1,38127,53126,60126,50127,558M4.312
30/12/20210,44%0,55126,15125,60125,00126,497M4.554
29/12/20210,91%1,13125,60124,51124,51125,607M4.142
28/12/20210,94%1,16124,47123,40123,40124,596M3.812
27/12/20210,52%0,64123,31122,67122,67124,009M3.945
23/12/20210,98%1,19122,67121,48121,00122,897M5.929
22/12/20210,42%0,51121,48120,97120,56121,907M3.992
21/12/20210,50%0,60120,97120,37120,21121,007M5.512
20/12/20210,06%0,07120,37120,30120,00120,458M6.206
17/12/20210,06%0,07120,30120,23119,91120,497M3.659
16/12/20210,11%0,13120,23120,10119,70120,447M4.611
15/12/20210,23%0,28120,10119,90119,88120,347M4.528
14/12/20210,44%0,52119,82119,27119,21120,509M6.546
13/12/2021-0,42%-0,50119,30119,77119,01119,779M4.585
10/12/20210,00%0,00119,80120,00119,75120,106M3.014
09/12/2021-0,33%-0,40119,80120,20119,50120,206M3.623
08/12/2021-1,45%-1,77120,20121,25119,20121,2511M5.136
07/12/20210,39%0,47121,97121,51121,51122,239M3.286
06/12/20210,65%0,79121,50120,71120,55121,699M4.364
03/12/20210,89%1,06120,71119,22119,22120,789M5.810
02/12/20210,21%0,25119,65119,40119,20119,807M5.078
01/12/20210,17%0,20119,40119,20119,11119,858M3.480
30/11/20210,13%0,15119,20119,05119,00119,448M4.154
29/11/20210,37%0,44119,05118,70118,61119,207M3.349
26/11/20210,25%0,29118,61118,32117,80118,869M4.210
25/11/2021-0,34%-0,40118,32118,72117,80119,0010M8.325
24/11/2021-0,34%-0,40118,72119,18118,67119,459M4.645
23/11/2021-0,34%-0,41119,12119,54119,05119,729M5.478
22/11/2021-0,27%-0,32119,53119,54119,50119,848M6.788
19/11/20210,19%0,23119,85119,50119,50119,909M4.276
18/11/20210,17%0,20119,62119,44119,44120,008M4.630
17/11/2021-0,48%-0,58119,42120,00119,40120,209M7.023
16/11/20210,07%0,08120,00119,92119,87120,4010M6.135
12/11/20210,36%0,43119,92119,50119,49120,106M3.246
11/11/2021-0,01%-0,01119,49119,46119,26119,698M5.100
10/11/20210,13%0,15119,50119,40119,20119,858M4.149
09/11/2021-2,16%-2,64119,35120,15119,25120,2011M6.460
08/11/20210,01%0,01121,99121,98121,50122,2010M5.044
05/11/2021--121,98121,84121,81122,3012M5.838


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito