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
29/11/2023	0,39%	0,14	35,64	35,50	35,31	35,90	1M	2.158
28/11/2023	-0,98%	-0,35	35,50	35,85	35,25	36,10	2M	2.414
27/11/2023	-0,53%	-0,19	35,85	36,04	35,60	36,42	2M	3.160
24/11/2023	0,08%	0,03	36,04	36,01	35,68	36,20	1M	2.096
23/11/2023	-0,25%	-0,09	36,01	36,10	35,90	36,34	1M	2.566
22/11/2023	-0,41%	-0,15	36,10	36,25	35,91	36,42	1M	2.280
21/11/2023	0,22%	0,08	36,25	36,17	36,00	36,50	2M	2.539
20/11/2023	0,84%	0,30	36,17	35,87	35,62	36,28	2M	2.886
17/11/2023	0,28%	0,10	35,87	35,77	35,66	36,35	1M	3.132
16/11/2023	1,05%	0,37	35,77	35,50	35,50	35,99	2M	3.517
14/11/2023	-0,42%	-0,15	35,40	35,55	34,93	35,96	2M	3.115

13/11/2023	-2,12%	-0,77	35,55	36,31	35,50	36,36	1M	3.191
10/11/2023	-0,36%	-0,13	36,32	36,46	35,21	36,85	2M	5.686
09/11/2023	-3,52%	-1,33	36,45	37,44	36,00	37,78	2M	4.679
08/11/2023	0,08%	0,03	37,78	37,75	37,49	38,44	2M	3.249
07/11/2023	-0,21%	-0,08	37,75	37,89	37,52	38,47	1M	2.747
06/11/2023	0,16%	0,06	37,83	37,99	37,52	38,30	2M	3.039
03/11/2023	-0,97%	-0,37	37,77	38,10	37,47	38,65	2M	2.882
01/11/2023	-1,19%	-0,46	38,14	38,98	38,00	39,30	2M	3.105
31/10/2023	1,45%	0,55	38,60	38,05	37,29	38,72	1M	2.832
30/10/2023	-1,68%	-0,65	38,05	38,71	38,00	38,88	1M	3.386
27/10/2023	0,65%	0,25	38,70	38,88	38,20	39,40	2M	2.828
26/10/2023	0,21%	0,08	38,45	38,44	38,07	39,00	1M	2.328
25/10/2023	0,39%	0,15	38,37	38,50	37,65	39,97	3M	5.953
24/10/2023	-8,91%	-3,74	38,22	42,82	37,00	44,79	10M	12.556
23/10/2023	16,56%	5,96	41,96	36,40	36,40	41,99	7M	8.532
20/10/2023	9,92%	3,25	36,00	33,13	33,13	36,33	5M	7.722
19/10/2023	1,74%	0,56	32,75	32,30	32,22	33,00	1M	2.208
18/10/2023	0,66%	0,21	32,19	31,97	31,89	32,48	2M	3.441
17/10/2023	1,23%	0,39	31,98	31,90	31,60	32,20	1M	2.724
16/10/2023	1,35%	0,42	31,59	31,17	31,01	32,00	2M	4.383
13/10/2023	-0,19%	-0,06	31,17	31,23	31,03	31,35	1M	2.307
11/10/2023	-0,06%	-0,02	31,23	31,25	30,97	31,89	1M	2.808
10/10/2023	-0,51%	-0,16	31,25	31,41	31,04	32,00	1M	4.970
09/10/2023	6,15%	1,82	31,41	32,53	31,00	33,30	3M	4.198
06/10/2023	-0,40%	-0,12	29,59	29,71	29,55	29,75	1M	2.680
05/10/2023	-0,30%	-0,09	29,71	29,80	29,50	29,98	1M	2.790
04/10/2023	0,00%	0,00	29,80	29,81	29,50	30,29	2M	3.039
03/10/2023	-1,23%	-0,37	29,80	30,00	29,60	30,53	1M	3.282
02/10/2023	-4,22%	-1,33	30,17	31,50	29,72	31,86	2M	4.998
29/09/2023	9,34%	2,69	31,50	29,22	29,03	31,50	4M	7.175
28/09/2023	-2,44%	-0,72	28,81	29,54	28,51	29,95	3M	5.276
27/09/2023	-0,91%	-0,27	29,53	29,90	29,53	31,00	2M	4.350
26/09/2023	-3,87%	-1,20	29,80	31,00	29,79	31,48	2M	4.948
25/09/2023	-3,85%	-1,24	31,00	32,18	30,61	32,24	2M	5.765
22/09/2023	0,97%	0,31	32,24	31,93	31,52	32,50	2M	3.682
21/09/2023	-7,05%	-2,42	31,93	34,35	31,72	34,44	3M	6.822
20/09/2023	-0,72%	-0,25	34,35	34,71	34,23	35,40	2M	4.400
19/09/2023	1,29%	0,44	34,60	34,77	34,21	35,90	4M	6.540
18/09/2023	7,76%	2,46	34,16	31,70	31,70	34,83	6M	8.187
15/09/2023	5,67%	1,70	31,70	29,40	29,04	31,70	7M	10.222
14/09/2023	-9,06%	-2,99	30,00	31,50	29,84	32,46	12M	14.578
13/09/2023	-7,69%	-2,75	32,99	35,51	32,55	35,53	12M	16.756
12/09/2023	-3,41%	-1,26	35,74	36,57	35,45	36,81	8M	11.145
11/09/2023	-19,57%	-9,00	37,00	37,99	33,60	37,99	18M	17.106
08/09/2023	0,44%	0,20	46,00	45,81	45,81	46,35	2M	2.977
06/09/2023	-0,56%	-0,26	45,80	46,07	45,55	46,60	2M	3.042
05/09/2023	-0,50%	-0,23	46,06	46,34	45,89	46,58	2M	2.703
04/09/2023	2,39%	1,08	46,29	45,50	45,14	46,29	2M	3.388
01/09/2023	-1,50%	-0,69	45,21	45,38	44,30	45,62	3M	5.796
31/08/2023	5,83%	2,53	45,90	43,36	42,90	45,90	3M	4.463
30/08/2023	-1,83%	-0,81	43,37	44,18	42,99	44,30	3M	4.218
29/08/2023	-1,01%	-0,45	44,18	44,70	44,03	44,86	2M	4.192
28/08/2023	-2,51%	-1,15	44,63	45,85	44,52	46,08	4M	5.105
25/08/2023	-1,19%	-0,55	45,78	46,33	45,61	46,47	2M	3.550
24/08/2023	-0,15%	-0,07	46,33	46,35	46,03	46,79	2M	3.514
23/08/2023	0,06%	0,03	46,40	46,39	46,30	46,64	2M	2.828
22/08/2023	-0,06%	-0,03	46,37	46,42	46,20	46,96	2M	3.020
21/08/2023	-0,66%	-0,31	46,40	46,70	46,26	47,09	3M	5.687
18/08/2023	0,28%	0,13	46,71	46,77	46,25	47,30	3M	3.719
17/08/2023	0,17%	0,08	46,58	46,50	46,49	47,50	3M	5.373
16/08/2023	-0,58%	-0,27	46,50	46,77	46,15	47,31	4M	8.031
15/08/2023	-1,62%	-0,77	46,77	47,48	46,61	47,75	3M	5.796
14/08/2023	-4,06%	-2,01	47,54	49,55	47,32	49,78	4M	7.386
11/08/2023	0,79%	0,39	49,55	49,16	49,16	49,98	2M	4.074
10/08/2023	4,35%	2,05	49,16	48,06	48,06	49,50	6M	8.390
09/08/2023	-6,55%	-3,30	47,11	50,30	46,76	50,30	7M	9.628
08/08/2023	-5,42%	-2,89	50,41	52,00	50,16	52,00	5M	6.868
07/08/2023	-2,93%	-1,61	53,30	54,91	53,30	54,92	4M	5.626
04/08/2023	0,09%	0,05	54,91	54,86	54,60	54,97	2M	2.834
03/08/2023	-0,20%	-0,11	54,86	54,90	54,45	54,99	2M	5.374
02/08/2023	0,27%	0,15	54,97	54,82	54,60	54,97	2M	4.899
01/08/2023	-1,76%	-0,98	54,82	55,45	54,10	55,45	3M	5.810
31/07/2023	2,39%	1,30	55,80	54,31	53,10	55,80	4M	7.878
28/07/2023	-2,33%	-1,30	54,50	55,33	53,81	55,40	5M	6.969
27/07/2023	-3,18%	-1,83	55,80	57,50	55,10	57,50	6M	9.353
26/07/2023	-0,66%	-0,38	57,63	58,01	57,21	58,11	4M	4.592
25/07/2023	0,02%	0,01	58,01	57,99	57,10	58,15	3M	5.457
24/07/2023	-0,09%	-0,05	58,00	58,05	57,72	58,15	2M	4.433
21/07/2023	0,09%	0,05	58,05	58,00	57,80	58,13	2M	3.765
20/07/2023	-0,21%	-0,12	58,00	58,12	57,79	58,23	2M	2.745
19/07/2023	0,03%	0,02	58,12	58,10	57,50	58,25	2M	4.573
18/07/2023	-0,15%	-0,09	58,10	58,20	57,98	58,45	2M	2.738
17/07/2023	-0,29%	-0,17	58,19	58,35	58,00	58,68	3M	4.837
14/07/2023	0,45%	0,26	58,36	58,10	58,00	59,00	2M	4.753
13/07/2023	-0,17%	-0,10	58,10	57,82	57,67	58,19	3M	5.075
12/07/2023	0,34%	0,20	58,20	58,00	57,80	58,42	3M	4.965
11/07/2023	0,22%	0,13	58,00	58,20	57,63	58,49	2M	4.794
10/07/2023	-3,44%	-2,06	57,87	58,89	57,86	59,42	4M	7.757
07/07/2023	-0,03%	-0,02	59,93	60,04	59,90	60,50	3M	4.451
06/07/2023	-0,07%	-0,04	59,95	60,06	59,70	60,66	2M	3.317
05/07/2023	0,32%	0,19	59,99	59,80	59,79	60,11	3M	3.815
04/07/2023	1,37%	0,81	59,80	59,20	59,16	59,97	2M	3.057
03/07/2023	0,63%	0,37	58,99	58,75	58,75	60,40	3M	3.541
30/06/2023	2,84%	1,62	58,62	57,07	57,07	59,00	4M	5.084
29/06/2023	-1,18%	-0,68	57,00	57,60	56,33	57,60	3M	3.726
28/06/2023	-0,31%	-0,18	57,68	57,84	57,19	58,20	2M	2.919
27/06/2023	-0,52%	-0,30	57,86	58,16	57,52	58,55	2M	3.213
26/06/2023	-1,00%	-0,59	58,16	58,88	58,16	59,00	2M	3.252
23/06/2023	-0,96%	-0,57	58,75	59,10	58,61	59,32	2M	3.165
22/06/2023	-0,30%	-0,18	59,32	59,50	59,24	59,75	3M	3.268
21/06/2023	-0,02%	-0,01	59,50	59,51	59,19	59,77	3M	3.255
20/06/2023	-0,15%	-0,09	59,51	59,70	59,15	59,92	3M	4.342
19/06/2023	0,03%	0,02	59,60	59,49	59,21	59,97	2M	4.240
16/06/2023	0,30%	0,18	59,58	59,27	58,60	59,90	3M	4.438
15/06/2023	0,73%	0,43	59,40	59,10	58,22	59,78	4M	6.119
14/06/2023	-1,70%	-1,02	58,97	60,11	58,00	60,42	4M	5.614
13/06/2023	-1,01%	-0,61	59,99	60,58	59,51	61,27	4M	4.556
12/06/2023	-1,46%	-0,90	60,60	61,80	60,32	62,50	4M	5.087
09/06/2023	-5,21%	-3,38	61,50	60,25	59,20	62,80	7M	8.863
07/06/2023	0,11%	0,07	64,88	64,93	64,29	65,47	3M	5.513
06/06/2023	-1,07%	-0,70	64,81	65,51	64,60	65,87	4M	4.966
05/06/2023	0,17%	0,11	65,51	65,50	64,58	65,98	3M	5.993
02/06/2023	1,02%	0,66	65,40	64,74	64,20	66,98	5M	7.112
01/06/2023	0,15%	0,10	64,74	64,64	63,20	64,89	3M	4.314
31/05/2023	0,37%	0,24	64,64	64,70	63,87	64,76	3M	3.306
30/05/2023	-0,46%	-0,30	64,40	64,92	64,04	65,09	2M	3.091
29/05/2023	-1,16%	-0,76	64,70	65,46	64,05	66,26	4M	4.970
26/05/2023	1,11%	0,72	65,46	64,91	64,40	66,48	3M	4.347
25/05/2023	-0,37%	-0,24	64,74	65,37	64,06	67,00	4M	7.138
24/05/2023	-2,87%	-1,92	64,98	67,00	62,58	67,70	5M	9.244
23/05/2023	2,92%	1,90	66,90	65,13	65,03	67,87	5M	7.557
22/05/2023	3,67%	2,30	65,00	62,70	62,70	65,65	4M	5.520
19/05/2023	-	-	62,70	62,05	61,30	62,96	4M	5.389

Date,Open,High,Low,Close,Volume
29-Nov-23,35.50,35.90,35.31,35.64,1340183
28-Nov-23,35.85,36.10,35.25,35.50,1676180
27-Nov-23,36.04,36.42,35.60,35.85,1719117
24-Nov-23,36.01,36.20,35.68,36.04,1032831
23-Nov-23,36.10,36.34,35.90,36.01,1177116
22-Nov-23,36.25,36.42,35.91,36.10,1057231
21-Nov-23,36.17,36.50,36.00,36.25,1593764
20-Nov-23,35.87,36.28,35.62,36.17,1588937
17-Nov-23,35.77,36.35,35.66,35.87,1378782
16-Nov-23,35.50,35.99,35.50,35.77,1514302
14-Nov-23,35.55,35.96,34.93,35.40,1719175
13-Nov-23,36.31,36.36,35.50,35.55,1446441
10-Nov-23,36.46,36.85,35.21,36.32,1977923
09-Nov-23,37.44,37.78,36.00,36.45,1948513
08-Nov-23,37.75,38.44,37.49,37.78,2220669
07-Nov-23,37.89,38.47,37.52,37.75,1334539
06-Nov-23,37.99,38.30,37.52,37.83,1560026
03-Nov-23,38.10,38.65,37.47,37.77,1618301
01-Nov-23,38.98,39.30,38.00,38.14,1727675
31-Oct-23,38.05,38.72,37.29,38.60,1336687
30-Oct-23,38.71,38.88,38.00,38.05,1445176
27-Oct-23,38.88,39.40,38.20,38.70,1647280
26-Oct-23,38.44,39.00,38.07,38.45,1340430
25-Oct-23,38.50,39.97,37.65,38.37,3194136
24-Oct-23,42.82,44.79,37.00,38.22,9500035
23-Oct-23,36.40,41.99,36.40,41.96,7291097
20-Oct-23,33.13,36.33,33.13,36.00,4772702
19-Oct-23,32.30,33.00,32.22,32.75,1414739
18-Oct-23,31.97,32.48,31.89,32.19,1644822
17-Oct-23,31.90,32.20,31.60,31.98,1348811
16-Oct-23,31.17,32.00,31.01,31.59,1910706
13-Oct-23,31.23,31.35,31.03,31.17,1271177
11-Oct-23,31.25,31.89,30.97,31.23,1483952
10-Oct-23,31.41,32.00,31.04,31.25,1458377
09-Oct-23,32.53,33.30,31.00,31.41,2614691
06-Oct-23,29.71,29.75,29.55,29.59,1248745
05-Oct-23,29.80,29.98,29.50,29.71,1033938
04-Oct-23,29.81,30.29,29.50,29.80,1535451
03-Oct-23,30.00,30.53,29.60,29.80,1436248
02-Oct-23,31.50,31.86,29.72,30.17,2209393
29-Sep-23,29.22,31.50,29.03,31.50,4323321
28-Sep-23,29.54,29.95,28.51,28.81,2944577
27-Sep-23,29.90,31.00,29.53,29.53,2351294
26-Sep-23,31.00,31.48,29.79,29.80,2218035
25-Sep-23,32.18,32.24,30.61,31.00,2192552
22-Sep-23,31.93,32.50,31.52,32.24,1835471
21-Sep-23,34.35,34.44,31.72,31.93,3037117
20-Sep-23,34.71,35.40,34.23,34.35,1962243
19-Sep-23,34.77,35.90,34.21,34.60,4026707
18-Sep-23,31.70,34.83,31.70,34.16,5570541
15-Sep-23,29.40,31.70,29.04,31.70,6552826
14-Sep-23,31.50,32.46,29.84,30.00,11588565
13-Sep-23,35.51,35.53,32.55,32.99,11748454
12-Sep-23,36.57,36.81,35.45,35.74,7868575
11-Sep-23,37.99,37.99,33.60,37.00,18296062
08-Sep-23,45.81,46.35,45.81,46.00,2246805
06-Sep-23,46.07,46.60,45.55,45.80,2093411
05-Sep-23,46.34,46.58,45.89,46.06,1810670
04-Sep-23,45.50,46.29,45.14,46.29,2192331
01-Sep-23,45.38,45.62,44.30,45.21,3285447
31-Aug-23,43.36,45.90,42.90,45.90,3423941
30-Aug-23,44.18,44.30,42.99,43.37,3235772
29-Aug-23,44.70,44.86,44.03,44.18,2473945
28-Aug-23,45.85,46.08,44.52,44.63,3511856
25-Aug-23,46.33,46.47,45.61,45.78,2230778
24-Aug-23,46.35,46.79,46.03,46.33,2130988
23-Aug-23,46.39,46.64,46.30,46.40,1609196
22-Aug-23,46.42,46.96,46.20,46.37,1855113
21-Aug-23,46.70,47.09,46.26,46.40,2664712
18-Aug-23,46.77,47.30,46.25,46.71,2746214
17-Aug-23,46.50,47.50,46.49,46.58,2523834
16-Aug-23,46.77,47.31,46.15,46.50,3657100
15-Aug-23,47.48,47.75,46.61,46.77,3428497
14-Aug-23,49.55,49.78,47.32,47.54,3576227
11-Aug-23,49.16,49.98,49.16,49.55,2315629
10-Aug-23,48.06,49.50,48.06,49.16,6243425
09-Aug-23,50.30,50.30,46.76,47.11,7110946
08-Aug-23,52.00,52.00,50.16,50.41,5151748
07-Aug-23,54.91,54.92,53.30,53.30,3537545
04-Aug-23,54.86,54.97,54.60,54.91,2164263
03-Aug-23,54.90,54.99,54.45,54.86,1931955
02-Aug-23,54.82,54.97,54.60,54.97,2403450
01-Aug-23,55.45,55.45,54.10,54.82,3290746
31-Jul-23,54.31,55.80,53.10,55.80,4397524
28-Jul-23,55.33,55.40,53.81,54.50,4711919
27-Jul-23,57.50,57.50,55.10,55.80,6423449
26-Jul-23,58.01,58.11,57.21,57.63,4203580
25-Jul-23,57.99,58.15,57.10,58.01,2858010
24-Jul-23,58.05,58.15,57.72,58.00,2369818
21-Jul-23,58.00,58.13,57.80,58.05,1848208
20-Jul-23,58.12,58.23,57.79,58.00,2116866
19-Jul-23,58.10,58.25,57.50,58.12,2489518
18-Jul-23,58.20,58.45,57.98,58.10,2143381
17-Jul-23,58.35,58.68,58.00,58.19,2591012
14-Jul-23,58.10,59.00,58.00,58.36,2334833
13-Jul-23,57.82,58.19,57.67,58.10,3388104
12-Jul-23,58.00,58.42,57.80,58.20,2619597
11-Jul-23,58.20,58.49,57.63,58.00,2254027
10-Jul-23,58.89,59.42,57.86,57.87,3979415
07-Jul-23,60.04,60.50,59.90,59.93,2719203
06-Jul-23,60.06,60.66,59.70,59.95,2134891
05-Jul-23,59.80,60.11,59.79,59.99,2692854
04-Jul-23,59.20,59.97,59.16,59.80,2234804
03-Jul-23,58.75,60.40,58.75,58.99,2972072
30-Jun-23,57.07,59.00,57.07,58.62,3815829
29-Jun-23,57.60,57.60,56.33,57.00,2725370
28-Jun-23,57.84,58.20,57.19,57.68,1883690
27-Jun-23,58.16,58.55,57.52,57.86,2151058
26-Jun-23,58.88,59.00,58.16,58.16,1924820
23-Jun-23,59.10,59.32,58.61,58.75,2060031
22-Jun-23,59.50,59.75,59.24,59.32,2755058
21-Jun-23,59.51,59.77,59.19,59.50,2596403
20-Jun-23,59.70,59.92,59.15,59.51,3016432
19-Jun-23,59.49,59.97,59.21,59.60,2434682
16-Jun-23,59.27,59.90,58.60,59.58,3251821
15-Jun-23,59.10,59.78,58.22,59.40,4179951
14-Jun-23,60.11,60.42,58.00,58.97,4182208
13-Jun-23,60.58,61.27,59.51,59.99,3982042
12-Jun-23,61.80,62.50,60.32,60.60,3547867
09-Jun-23,60.25,62.80,59.20,61.50,7034843
07-Jun-23,64.93,65.47,64.29,64.88,3057882
06-Jun-23,65.51,65.87,64.60,64.81,3837704
05-Jun-23,65.50,65.98,64.58,65.51,3131598
02-Jun-23,64.74,66.98,64.20,65.40,4623911
01-Jun-23,64.64,64.89,63.20,64.74,3302279
31-May-23,64.70,64.76,63.87,64.64,2681781
30-May-23,64.92,65.09,64.04,64.40,2250081
29-May-23,65.46,66.26,64.05,64.70,4199612
26-May-23,64.91,66.48,64.40,65.46,3172122
25-May-23,65.37,67.00,64.06,64.74,4182016
24-May-23,67.00,67.70,62.58,64.98,4940041
23-May-23,65.13,67.87,65.03,66.90,5025107
22-May-23,62.70,65.65,62.70,65.00,4441539
19-May-23,62.05,62.96,61.30,62.70,3758756

*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