Cotação atual, histórico e gráfico do papel: HCTR11

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 HCTR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/03/2025	4,66%	0,89	20,00	19,70	19,56	20,00	1M	2.773
21/03/2025	-4,78%	-0,96	19,11	20,07	18,52	20,15	21M	20.391
20/03/2025	0,00%	0,00	20,07	20,07	20,05	20,20	1M	8.196
19/03/2025	-0,89%	-0,18	20,07	20,25	20,01	20,32	1M	8.404
18/03/2025	1,15%	0,23	20,25	20,11	20,06	20,39	2M	7.104
17/03/2025	-0,94%	-0,19	20,02	20,35	20,01	20,41	1M	5.493
14/03/2025	0,90%	0,18	20,21	20,10	20,00	20,22	775K	4.725

13/03/2025	-0,25%	-0,05	20,03	20,10	19,95	20,41	1M	5.246
12/03/2025	-2,76%	-0,57	20,08	19,89	19,40	20,37	1M	5.303
11/03/2025	-1,20%	-0,25	20,65	20,99	20,60	21,02	1M	5.297
10/03/2025	-0,48%	-0,10	20,90	21,00	20,87	21,21	932K	4.989
07/03/2025	0,05%	0,01	21,00	20,99	20,76	21,21	1M	6.188
06/03/2025	-0,52%	-0,11	20,99	21,32	20,95	21,88	2M	8.450
05/03/2025	0,24%	0,05	21,10	21,21	20,88	21,26	860K	4.019
28/02/2025	0,00%	0,00	21,05	21,27	20,93	21,30	630K	1.851
27/02/2025	0,05%	0,01	21,05	21,00	20,72	21,05	845K	1.919
26/02/2025	-1,54%	-0,33	21,04	21,37	20,71	21,60	1M	2.661
25/02/2025	-2,60%	-0,57	21,37	21,94	21,12	22,07	1M	3.701
24/02/2025	-2,92%	-0,66	21,94	22,60	21,90	22,70	860K	3.422
21/02/2025	2,08%	0,46	22,60	22,37	22,05	22,79	760K	1.578
20/02/2025	1,10%	0,24	22,14	21,90	21,63	22,14	537K	2.771
19/02/2025	-0,09%	-0,02	21,90	21,92	21,76	22,46	531K	2.688
18/02/2025	1,01%	0,22	21,92	21,70	21,70	22,30	779K	3.247
17/02/2025	1,12%	0,24	21,70	21,59	21,46	22,00	828K	3.279
14/02/2025	2,29%	0,48	21,46	21,01	21,01	21,60	638K	3.418
13/02/2025	-3,27%	-0,71	20,98	21,60	20,98	21,60	499K	3.078
12/02/2025	3,24%	0,68	21,69	20,91	20,76	21,71	641K	3.300
11/02/2025	-1,22%	-0,26	21,01	21,27	20,91	21,33	876K	3.047
10/02/2025	-3,45%	-0,76	21,27	21,80	21,02	22,18	1M	4.740
07/02/2025	-3,21%	-0,73	22,03	22,76	22,01	23,07	1M	2.945
06/02/2025	-1,30%	-0,30	22,76	23,06	22,31	23,47	781K	2.085
05/02/2025	-3,47%	-0,83	23,06	23,89	22,97	23,99	715K	1.635
04/02/2025	3,51%	0,81	23,89	23,02	22,74	23,93	1M	3.913
03/02/2025	1,10%	0,25	23,08	22,83	22,40	23,20	1M	2.908
31/01/2025	3,82%	0,84	22,83	22,05	21,98	22,87	626K	1.918
30/01/2025	-1,08%	-0,24	21,99	22,23	21,41	22,59	896K	3.656
29/01/2025	-0,45%	-0,10	22,23	22,33	22,05	22,84	483K	1.316
28/01/2025	-2,45%	-0,56	22,33	22,91	22,04	23,10	680K	2.025
27/01/2025	-1,29%	-0,30	22,89	23,19	22,52	23,82	883K	3.140
24/01/2025	-2,15%	-0,51	23,19	23,71	23,19	24,49	1M	1.707
23/01/2025	3,27%	0,75	23,70	22,96	22,96	24,63	2M	3.967
22/01/2025	5,42%	1,18	22,95	21,94	21,75	23,50	1M	2.402
21/01/2025	0,88%	0,19	21,77	21,80	21,00	22,00	1M	2.138
20/01/2025	6,25%	1,27	21,58	20,40	20,35	21,85	1M	3.738
17/01/2025	2,78%	0,55	20,31	19,96	19,83	20,57	982K	2.352
16/01/2025	1,23%	0,24	19,76	19,72	19,61	20,50	1M	2.979
15/01/2025	1,61%	0,31	19,52	19,41	19,15	19,69	864K	2.265
14/01/2025	-0,21%	-0,04	19,21	19,25	19,02	19,45	408K	1.529
13/01/2025	-3,02%	-0,60	19,25	19,75	19,10	19,78	556K	2.481
10/01/2025	-1,64%	-0,33	19,85	20,18	19,40	20,53	632K	2.287
09/01/2025	13,05%	2,33	20,18	20,92	19,70	21,60	3M	6.603
08/01/2025	-3,62%	-0,67	17,85	18,50	17,45	18,50	1M	3.045
07/01/2025	0,33%	0,06	18,52	18,65	17,90	19,00	681K	2.006
06/01/2025	-3,95%	-0,76	18,46	19,35	18,20	19,50	1M	5.305
03/01/2025	8,28%	1,47	19,22	18,00	18,00	19,50	1M	3.349
02/01/2025	-2,04%	-0,37	17,75	18,31	17,42	18,80	1M	4.735
30/12/2024	0,89%	0,16	18,12	18,14	18,00	18,39	592K	1.707
27/12/2024	3,22%	0,56	17,96	17,58	17,42	18,18	773K	2.012
26/12/2024	2,53%	0,43	17,40	17,00	16,97	17,89	1M	4.204
23/12/2024	2,48%	0,41	16,97	16,56	16,56	17,20	863K	3.721
20/12/2024	-1,31%	-0,22	16,56	16,76	16,40	17,50	2M	5.071
19/12/2024	-2,39%	-0,41	16,78	17,19	16,50	17,50	1M	3.768
18/12/2024	-3,48%	-0,62	17,19	17,81	16,76	17,81	893K	3.377
17/12/2024	-3,78%	-0,70	17,81	18,70	17,36	18,70	1M	4.280
16/12/2024	0,38%	0,07	18,51	18,50	18,15	18,96	2M	4.827
13/12/2024	4,42%	0,78	18,44	17,80	16,91	18,99	3M	6.322
12/12/2024	-4,23%	-0,78	17,66	17,30	15,73	17,68	5M	15.190
11/12/2024	-18,08%	-4,07	18,44	20,01	17,51	20,01	8M	12.318
10/12/2024	-4,21%	-0,99	22,51	23,50	22,50	23,50	2M	3.896
09/12/2024	-6,97%	-1,76	23,50	25,00	22,77	25,15	3M	4.880
06/12/2024	0,64%	0,16	25,26	25,10	25,01	25,50	920K	2.178
05/12/2024	-1,57%	-0,40	25,10	25,50	25,04	25,86	1M	2.337
04/12/2024	-1,77%	-0,46	25,50	25,96	25,42	26,10	794K	1.859
03/12/2024	-0,73%	-0,19	25,96	26,10	25,69	26,31	906K	2.199
02/12/2024	0,08%	0,02	26,15	26,13	26,09	26,89	877K	2.555
29/11/2024	-3,11%	-0,84	26,13	26,89	26,13	27,17	825K	1.821
28/11/2024	-2,32%	-0,64	26,97	27,61	26,95	27,83	792K	1.825
27/11/2024	-0,18%	-0,05	27,61	27,66	27,61	27,90	832K	1.627
26/11/2024	0,18%	0,05	27,66	27,70	27,61	27,85	850K	1.226
25/11/2024	-0,50%	-0,14	27,61	27,75	27,43	28,01	1M	2.210
22/11/2024	2,40%	0,65	27,75	26,70	26,59	27,75	1M	1.889
21/11/2024	2,07%	0,55	27,10	26,55	26,40	27,30	1M	2.547
19/11/2024	1,72%	0,45	26,55	26,10	26,02	26,77	880K	1.625
18/11/2024	0,93%	0,24	26,10	26,10	25,70	26,10	1M	2.203
14/11/2024	1,17%	0,30	25,86	25,32	25,04	26,09	1M	6.003
13/11/2024	-1,50%	-0,39	25,56	25,95	25,30	26,14	1M	2.712
12/11/2024	-1,52%	-0,40	25,95	26,26	25,50	26,35	1M	2.182
11/11/2024	-2,62%	-0,71	26,35	26,97	26,05	27,00	1M	2.841
08/11/2024	-3,46%	-0,97	27,06	27,64	26,96	27,93	1M	3.522
07/11/2024	-0,36%	-0,10	28,03	28,13	27,99	28,48	1M	3.264
06/11/2024	0,61%	0,17	28,13	27,96	27,81	28,44	947K	2.337
05/11/2024	0,94%	0,26	27,96	27,80	27,58	28,22	1M	2.295
04/11/2024	-0,04%	-0,01	27,70	27,55	27,50	27,79	1M	2.279
01/11/2024	0,69%	0,19	27,71	27,52	27,52	27,90	975K	2.458
31/10/2024	-0,29%	-0,08	27,52	27,80	27,50	27,96	599K	1.602
30/10/2024	0,11%	0,03	27,60	27,65	27,50	27,78	743K	2.064
29/10/2024	-0,47%	-0,13	27,57	27,66	27,53	27,95	690K	2.179
28/10/2024	-0,43%	-0,12	27,70	27,76	27,61	27,95	650K	1.767
25/10/2024	0,07%	0,02	27,82	27,56	27,55	27,98	748K	1.879
24/10/2024	-0,79%	-0,22	27,80	28,25	27,68	28,25	763K	1.689
23/10/2024	-0,11%	-0,03	28,02	28,36	27,71	28,40	1M	3.162
22/10/2024	-0,36%	-0,10	28,05	28,10	28,05	28,47	656K	3.427
21/10/2024	-2,12%	-0,61	28,15	28,77	28,05	28,90	1M	4.658
18/10/2024	0,24%	0,07	28,76	28,66	28,66	28,83	726K	1.394
17/10/2024	-0,42%	-0,12	28,69	28,77	28,60	28,84	540K	1.246
16/10/2024	0,10%	0,03	28,81	28,61	28,61	28,98	623K	1.762
15/10/2024	0,38%	0,11	28,78	28,61	28,61	28,97	736K	1.547
14/10/2024	0,24%	0,07	28,67	28,60	28,31	28,81	1M	4.788
11/10/2024	-0,17%	-0,05	28,60	28,60	28,55	28,89	864K	1.980
10/10/2024	-1,17%	-0,34	28,65	28,96	28,62	28,96	718K	1.386
09/10/2024	-0,10%	-0,03	28,99	29,00	28,81	29,00	725K	2.511
08/10/2024	-1,99%	-0,59	29,02	29,29	28,57	29,29	1M	2.301
07/10/2024	-0,50%	-0,15	29,61	29,65	29,48	29,90	1M	1.603
04/10/2024	0,54%	0,16	29,76	29,60	29,40	29,88	737K	1.475
03/10/2024	0,58%	0,17	29,60	29,42	29,27	29,99	1M	1.481
02/10/2024	0,14%	0,04	29,43	29,39	29,27	29,61	784K	1.358
01/10/2024	-0,61%	-0,18	29,39	29,50	29,30	29,80	965K	1.496
30/09/2024	0,24%	0,07	29,57	29,02	29,01	29,60	916K	2.938
27/09/2024	1,79%	0,52	29,50	28,99	28,72	29,50	794K	1.466
26/09/2024	-0,07%	-0,02	28,98	29,00	28,80	29,11	988K	1.506
25/09/2024	-1,26%	-0,37	29,00	29,37	29,00	29,45	979K	7.638
24/09/2024	-0,91%	-0,27	29,37	29,64	29,35	29,65	758K	3.017
23/09/2024	-1,92%	-0,58	29,64	30,06	29,42	30,06	1M	3.548
20/09/2024	3,10%	0,91	30,22	29,31	29,30	30,22	1M	1.351
19/09/2024	0,00%	0,00	29,31	29,31	29,30	29,44	558K	1.353
18/09/2024	-0,07%	-0,02	29,31	29,36	29,30	29,48	677K	3.214
17/09/2024	-0,17%	-0,05	29,33	29,48	29,31	29,69	697K	1.327
16/09/2024	0,17%	0,05	29,38	29,38	29,31	29,75	1M	2.713
13/09/2024	1,10%	0,32	29,33	29,07	29,07	30,05	1M	2.525
12/09/2024	-1,33%	-0,39	29,01	29,39	29,01	29,66	1M	2.548
11/09/2024	-0,88%	-0,26	29,40	29,66	29,40	29,99	777K	1.489
10/09/2024	-0,84%	-0,25	29,66	29,82	29,47	29,91	1M	1.843
09/09/2024	-1,48%	-0,45	29,91	30,20	29,56	30,20	2M	3.467
06/09/2024	-	-	30,36	30,05	30,02	30,37	1M	3.172

Date,Open,High,Low,Close,Volume
24-Mar-25,19.70,20.00,19.56,20.00,1407122
21-Mar-25,20.07,20.15,18.52,19.11,21368517
20-Mar-25,20.07,20.20,20.05,20.07,1350569
19-Mar-25,20.25,20.32,20.01,20.07,1409810
18-Mar-25,20.11,20.39,20.06,20.25,1584116
17-Mar-25,20.35,20.41,20.01,20.02,1363677
14-Mar-25,20.10,20.22,20.00,20.21,774695
13-Mar-25,20.10,20.41,19.95,20.03,1022762
12-Mar-25,19.89,20.37,19.40,20.08,1106645
11-Mar-25,20.99,21.02,20.60,20.65,1092342
10-Mar-25,21.00,21.21,20.87,20.90,932192
07-Mar-25,20.99,21.21,20.76,21.00,1175374
06-Mar-25,21.32,21.88,20.95,20.99,1883592
05-Mar-25,21.21,21.26,20.88,21.10,859642
28-Feb-25,21.27,21.30,20.93,21.05,629901
27-Feb-25,21.00,21.05,20.72,21.05,845118
26-Feb-25,21.37,21.60,20.71,21.04,1055491
25-Feb-25,21.94,22.07,21.12,21.37,1241682
24-Feb-25,22.60,22.70,21.90,21.94,859949
21-Feb-25,22.37,22.79,22.05,22.60,760244
20-Feb-25,21.90,22.14,21.63,22.14,536878
19-Feb-25,21.92,22.46,21.76,21.90,530594
18-Feb-25,21.70,22.30,21.70,21.92,778983
17-Feb-25,21.59,22.00,21.46,21.70,827505
14-Feb-25,21.01,21.60,21.01,21.46,638040
13-Feb-25,21.60,21.60,20.98,20.98,499410
12-Feb-25,20.91,21.71,20.76,21.69,640527
11-Feb-25,21.27,21.33,20.91,21.01,876373
10-Feb-25,21.80,22.18,21.02,21.27,1109537
07-Feb-25,22.76,23.07,22.01,22.03,1007923
06-Feb-25,23.06,23.47,22.31,22.76,780566
05-Feb-25,23.89,23.99,22.97,23.06,715301
04-Feb-25,23.02,23.93,22.74,23.89,1445822
03-Feb-25,22.83,23.20,22.40,23.08,1143103
31-Jan-25,22.05,22.87,21.98,22.83,626236
30-Jan-25,22.23,22.59,21.41,21.99,896254
29-Jan-25,22.33,22.84,22.05,22.23,482974
28-Jan-25,22.91,23.10,22.04,22.33,679707
27-Jan-25,23.19,23.82,22.52,22.89,882880
24-Jan-25,23.71,24.49,23.19,23.19,1002424
23-Jan-25,22.96,24.63,22.96,23.70,1802673
22-Jan-25,21.94,23.50,21.75,22.95,1206525
21-Jan-25,21.80,22.00,21.00,21.77,1174139
20-Jan-25,20.40,21.85,20.35,21.58,1451336
17-Jan-25,19.96,20.57,19.83,20.31,981698
16-Jan-25,19.72,20.50,19.61,19.76,1136443
15-Jan-25,19.41,19.69,19.15,19.52,863925
14-Jan-25,19.25,19.45,19.02,19.21,407522
13-Jan-25,19.75,19.78,19.10,19.25,555781
10-Jan-25,20.18,20.53,19.40,19.85,632446
09-Jan-25,20.92,21.60,19.70,20.18,2910537
08-Jan-25,18.50,18.50,17.45,17.85,1144989
07-Jan-25,18.65,19.00,17.90,18.52,681085
06-Jan-25,19.35,19.50,18.20,18.46,1117836
03-Jan-25,18.00,19.50,18.00,19.22,1370293
02-Jan-25,18.31,18.80,17.42,17.75,1145426
30-Dec-24,18.14,18.39,18.00,18.12,592287
27-Dec-24,17.58,18.18,17.42,17.96,772621
26-Dec-24,17.00,17.89,16.97,17.40,1303972
23-Dec-24,16.56,17.20,16.56,16.97,862782
20-Dec-24,16.76,17.50,16.40,16.56,2037531
19-Dec-24,17.19,17.50,16.50,16.78,1214411
18-Dec-24,17.81,17.81,16.76,17.19,892912
17-Dec-24,18.70,18.70,17.36,17.81,1039496
16-Dec-24,18.50,18.96,18.15,18.51,1513292
13-Dec-24,17.80,18.99,16.91,18.44,2630909
12-Dec-24,17.30,17.68,15.73,17.66,5499171
11-Dec-24,20.01,20.01,17.51,18.44,8014564
10-Dec-24,23.50,23.50,22.50,22.51,1938894
09-Dec-24,25.00,25.15,22.77,23.50,3444704
06-Dec-24,25.10,25.50,25.01,25.26,920190
05-Dec-24,25.50,25.86,25.04,25.10,1082957
04-Dec-24,25.96,26.10,25.42,25.50,794137
03-Dec-24,26.10,26.31,25.69,25.96,906370
02-Dec-24,26.13,26.89,26.09,26.15,877470
29-Nov-24,26.89,27.17,26.13,26.13,824837
28-Nov-24,27.61,27.83,26.95,26.97,791764
27-Nov-24,27.66,27.90,27.61,27.61,832023
26-Nov-24,27.70,27.85,27.61,27.66,850022
25-Nov-24,27.75,28.01,27.43,27.61,1063629
22-Nov-24,26.70,27.75,26.59,27.75,1019939
21-Nov-24,26.55,27.30,26.40,27.10,1418281
19-Nov-24,26.10,26.77,26.02,26.55,880374
18-Nov-24,26.10,26.10,25.70,26.10,1129040
14-Nov-24,25.32,26.09,25.04,25.86,1491887
13-Nov-24,25.95,26.14,25.30,25.56,1287015
12-Nov-24,26.26,26.35,25.50,25.95,1292018
11-Nov-24,26.97,27.00,26.05,26.35,1498187
08-Nov-24,27.64,27.93,26.96,27.06,1276272
07-Nov-24,28.13,28.48,27.99,28.03,1156216
06-Nov-24,27.96,28.44,27.81,28.13,946968
05-Nov-24,27.80,28.22,27.58,27.96,1135339
04-Nov-24,27.55,27.79,27.50,27.70,1168544
01-Nov-24,27.52,27.90,27.52,27.71,975461
31-Oct-24,27.80,27.96,27.50,27.52,598797
30-Oct-24,27.65,27.78,27.50,27.60,742518
29-Oct-24,27.66,27.95,27.53,27.57,690001
28-Oct-24,27.76,27.95,27.61,27.70,650328
25-Oct-24,27.56,27.98,27.55,27.82,748026
24-Oct-24,28.25,28.25,27.68,27.80,762551
23-Oct-24,28.36,28.40,27.71,28.02,1164523
22-Oct-24,28.10,28.47,28.05,28.05,655579
21-Oct-24,28.77,28.90,28.05,28.15,1137218
18-Oct-24,28.66,28.83,28.66,28.76,725738
17-Oct-24,28.77,28.84,28.60,28.69,540020
16-Oct-24,28.61,28.98,28.61,28.81,622904
15-Oct-24,28.61,28.97,28.61,28.78,736390
14-Oct-24,28.60,28.81,28.31,28.67,1369939
11-Oct-24,28.60,28.89,28.55,28.60,863973
10-Oct-24,28.96,28.96,28.62,28.65,718009
09-Oct-24,29.00,29.00,28.81,28.99,725417
08-Oct-24,29.29,29.29,28.57,29.02,1111238
07-Oct-24,29.65,29.90,29.48,29.61,1099355
04-Oct-24,29.60,29.88,29.40,29.76,736757
03-Oct-24,29.42,29.99,29.27,29.60,1033079
02-Oct-24,29.39,29.61,29.27,29.43,784271
01-Oct-24,29.50,29.80,29.30,29.39,964631
30-Sep-24,29.02,29.60,29.01,29.57,916242
27-Sep-24,28.99,29.50,28.72,29.50,794064
26-Sep-24,29.00,29.11,28.80,28.98,988017
25-Sep-24,29.37,29.45,29.00,29.00,978874
24-Sep-24,29.64,29.65,29.35,29.37,757644
23-Sep-24,30.06,30.06,29.42,29.64,1101115
20-Sep-24,29.31,30.22,29.30,30.22,1223185
19-Sep-24,29.31,29.44,29.30,29.31,557558
18-Sep-24,29.36,29.48,29.30,29.31,677121
17-Sep-24,29.48,29.69,29.31,29.33,696877
16-Sep-24,29.38,29.75,29.31,29.38,1249829
13-Sep-24,29.07,30.05,29.07,29.33,1049348
12-Sep-24,29.39,29.66,29.01,29.01,1117789
11-Sep-24,29.66,29.99,29.40,29.40,776615
10-Sep-24,29.82,29.91,29.47,29.66,1025325
09-Sep-24,30.20,30.20,29.56,29.91,1808224
06-Sep-24,30.05,30.37,30.02,30.36,1205037

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HCTR11