Cotação atual, histórico e gráfico do papel: HERT11

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 HERT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/11/2025	0,96%	0,20	21,12	21,08	21,01	21,12	5K	10
13/11/2025	-0,48%	-0,10	20,92	21,02	20,92	21,02	523	3
12/11/2025	0,24%	0,05	21,02	21,02	21,02	21,03	6K	6
11/11/2025	0,24%	0,05	20,97	20,98	20,92	20,99	2K	5
10/11/2025	-0,10%	-0,02	20,92	20,87	20,86	20,94	29K	6
07/11/2025	0,19%	0,04	20,94	20,96	20,86	20,96	3K	4
06/11/2025	0,63%	0,13	20,90	20,93	20,90	20,94	11K	6

05/11/2025	-0,62%	-0,13	20,77	20,82	20,77	20,92	4K	10
04/11/2025	0,00%	0,00	20,90	20,90	20,90	20,90	104	1
03/11/2025	0,10%	0,02	20,90	20,90	20,88	20,90	11K	4
31/10/2025	0,24%	0,05	20,88	20,83	20,83	20,89	2K	3
30/10/2025	-0,24%	-0,05	20,83	20,76	20,76	20,88	4K	7
29/10/2025	0,29%	0,06	20,88	21,00	20,87	21,00	14K	4
28/10/2025	0,43%	0,09	20,82	20,86	20,71	20,87	61K	9
27/10/2025	0,24%	0,05	20,73	20,85	20,73	20,85	1K	4
24/10/2025	0,05%	0,01	20,68	20,68	20,68	20,68	2K	2
22/10/2025	-0,14%	-0,03	20,67	20,81	20,67	20,81	10K	3
21/10/2025	-0,10%	-0,02	20,70	20,00	20,00	20,70	40	2
20/10/2025	-0,10%	-0,02	20,72	20,78	20,72	20,78	10K	2
17/10/2025	1,27%	0,26	20,74	20,74	20,74	20,74	4K	1
16/10/2025	-1,92%	-0,40	20,48	20,76	20,48	20,76	1K	8
15/10/2025	0,48%	0,10	20,88	20,83	20,74	20,88	36K	5
14/10/2025	0,00%	0,00	20,78	20,81	20,78	20,82	582	5
13/10/2025	0,34%	0,07	20,78	20,71	20,69	20,83	6K	7
10/10/2025	-0,19%	-0,04	20,71	20,37	19,50	20,80	44K	10
09/10/2025	-0,24%	-0,05	20,75	20,82	20,70	20,82	4K	6
08/10/2025	0,29%	0,06	20,80	20,95	20,80	20,95	11K	10
07/10/2025	-0,53%	-0,11	20,74	20,74	20,74	20,74	41	2
06/10/2025	0,10%	0,02	20,85	21,04	20,85	21,04	125	2
03/10/2025	0,14%	0,03	20,83	20,81	20,70	20,84	187	6
02/10/2025	0,48%	0,10	20,80	20,81	20,80	20,81	41	2
01/10/2025	-0,53%	-0,11	20,70	20,80	20,62	20,80	10K	8
30/09/2025	0,05%	0,01	20,81	20,86	20,81	20,86	83	2
29/09/2025	0,00%	0,00	20,80	20,84	20,80	20,84	854	2
25/09/2025	0,14%	0,03	20,80	20,79	20,79	20,80	623	2
24/09/2025	0,24%	0,05	20,77	20,77	20,77	20,77	20	1
23/09/2025	0,39%	0,08	20,72	20,85	20,70	20,85	5K	3
22/09/2025	-0,29%	-0,06	20,64	20,69	20,64	20,70	4K	8
19/09/2025	0,49%	0,10	20,70	20,70	20,70	20,70	23K	3
18/09/2025	-0,34%	-0,07	20,60	20,00	20,00	20,67	2K	6
17/09/2025	0,15%	0,03	20,67	20,66	20,57	21,71	7K	9
16/09/2025	0,73%	0,15	20,64	20,50	20,50	20,65	10K	7
15/09/2025	0,20%	0,04	20,49	20,59	20,49	20,59	82	2
12/09/2025	0,59%	0,12	20,45	20,39	20,39	20,45	122	2
11/09/2025	0,25%	0,05	20,33	20,35	20,30	20,35	1K	5
10/09/2025	0,65%	0,13	20,28	20,19	20,19	20,28	1K	2
09/09/2025	-0,79%	-0,16	20,15	20,26	20,15	20,26	40	2
08/09/2025	0,64%	0,13	20,31	20,23	20,18	20,32	2K	7
05/09/2025	0,65%	0,13	20,18	20,18	20,18	20,18	100	2
04/09/2025	-0,50%	-0,10	20,05	20,06	20,05	20,09	2K	6
03/09/2025	0,95%	0,19	20,15	20,12	20,12	20,15	3K	3
02/09/2025	-0,75%	-0,15	19,96	20,11	19,96	20,11	3K	5
01/09/2025	0,50%	0,10	20,11	20,01	20,01	20,11	100	2
29/08/2025	0,81%	0,16	20,01	19,65	19,65	20,01	25K	8
28/08/2025	0,25%	0,05	19,85	19,84	19,84	19,85	119	3
27/08/2025	0,61%	0,12	19,80	19,81	19,80	19,81	277	2
26/08/2025	-0,35%	-0,07	19,68	19,85	19,68	19,85	100K	9
25/08/2025	0,41%	0,08	19,75	19,85	19,75	19,85	99	3
22/08/2025	0,25%	0,05	19,67	19,68	19,67	19,68	216	2
21/08/2025	0,00%	0,00	19,62	19,59	19,59	19,62	470	4
20/08/2025	-0,30%	-0,06	19,62	19,62	19,62	19,62	19	1
19/08/2025	-0,10%	-0,02	19,68	19,71	19,68	19,71	275	3
18/08/2025	0,51%	0,10	19,70	19,60	19,60	19,70	4K	4
14/08/2025	0,00%	0,00	19,60	19,60	19,60	19,60	39	1
13/08/2025	-0,25%	-0,05	19,60	19,63	19,54	19,63	274	3
12/08/2025	0,26%	0,05	19,65	19,54	19,54	19,65	2K	5
11/08/2025	-0,36%	-0,07	19,60	19,69	19,60	19,69	747	3
08/08/2025	0,20%	0,04	19,67	19,55	19,55	19,67	352	3
07/08/2025	0,67%	0,13	19,63	19,53	19,53	19,63	117	3
06/08/2025	-0,51%	-0,10	19,50	19,60	19,50	19,60	2K	3
05/08/2025	-0,46%	-0,09	19,60	19,68	19,60	19,68	824	4
04/08/2025	0,31%	0,06	19,69	19,70	19,66	19,70	2K	5
31/07/2025	0,15%	0,03	19,63	19,74	19,63	19,74	59	2
30/07/2025	-0,51%	-0,10	19,60	19,70	19,60	19,70	4K	8
29/07/2025	-0,71%	-0,14	19,70	19,74	19,70	19,74	374	2
28/07/2025	0,46%	0,09	19,84	19,84	19,75	19,84	138	4
25/07/2025	-0,35%	-0,07	19,75	19,92	19,75	19,92	15K	3
24/07/2025	0,25%	0,05	19,82	19,77	19,76	19,82	13K	5
23/07/2025	-0,40%	-0,08	19,77	19,84	19,75	19,84	6K	12
22/07/2025	0,00%	0,00	19,85	19,87	19,85	19,87	401K	31
21/07/2025	-0,95%	-0,19	19,85	20,00	19,85	20,00	918	6
18/07/2025	-0,15%	-0,03	20,04	20,04	20,00	20,04	1K	7
17/07/2025	0,00%	0,00	20,07	20,27	20,07	20,27	423	3
16/07/2025	0,00%	0,00	20,07	20,07	20,06	20,09	66K	8
15/07/2025	-0,64%	-0,13	20,07	20,14	20,07	20,14	8K	3
14/07/2025	0,55%	0,11	20,20	19,84	19,84	20,21	1K	7
11/07/2025	-0,30%	-0,06	20,09	20,16	20,09	20,17	262	4
10/07/2025	-0,20%	-0,04	20,15	20,18	20,10	20,18	7K	9
09/07/2025	0,10%	0,02	20,19	20,12	20,12	20,19	543	5
08/07/2025	-0,35%	-0,07	20,17	20,24	20,17	20,24	9K	18
07/07/2025	-0,05%	-0,01	20,24	20,18	20,14	20,26	403K	28
04/07/2025	0,50%	0,10	20,25	20,19	20,19	20,25	586	5
03/07/2025	0,20%	0,04	20,15	20,50	20,10	20,50	3K	15
01/07/2025	0,55%	0,11	20,11	20,02	20,02	20,11	80	2
27/06/2025	-0,10%	-0,02	20,00	20,03	20,00	20,03	220	2
26/06/2025	0,60%	0,12	20,02	19,90	19,90	20,02	139	3
25/06/2025	0,05%	0,01	19,90	19,83	19,83	19,93	796	7
24/06/2025	0,25%	0,05	19,89	19,89	19,89	19,89	99	1
23/06/2025	-0,50%	-0,10	19,84	19,90	19,83	19,90	1M	48
20/06/2025	-0,20%	-0,04	19,94	20,00	19,94	20,03	1K	9
18/06/2025	0,15%	0,03	19,98	19,96	19,95	19,98	914K	12
17/06/2025	-0,15%	-0,03	19,95	19,98	19,95	19,98	2M	103
16/06/2025	-0,30%	-0,06	19,98	20,25	19,84	20,25	5M	186
13/06/2025	0,50%	0,10	20,04	20,05	20,04	20,05	400	2
12/06/2025	-0,65%	-0,13	19,94	19,96	19,89	19,96	582K	31
11/06/2025	0,25%	0,05	20,07	20,08	20,07	20,11	2M	72
10/06/2025	-	-	20,02	20,04	19,99	20,05	1M	49

Date,Open,High,Low,Close,Volume
14-Nov-25,21.08,21.12,21.01,21.12,5039
13-Nov-25,21.02,21.02,20.92,20.92,523
12-Nov-25,21.02,21.03,21.02,21.02,6013
11-Nov-25,20.98,20.99,20.92,20.97,1762
10-Nov-25,20.87,20.94,20.86,20.92,28594
07-Nov-25,20.96,20.96,20.86,20.94,2551
06-Nov-25,20.93,20.94,20.90,20.90,11302
05-Nov-25,20.82,20.92,20.77,20.77,3652
04-Nov-25,20.90,20.90,20.90,20.90,104
03-Nov-25,20.90,20.90,20.88,20.90,10679
31-Oct-25,20.83,20.89,20.83,20.88,1503
30-Oct-25,20.76,20.88,20.76,20.83,3895
29-Oct-25,21.00,21.00,20.87,20.88,14385
28-Oct-25,20.86,20.87,20.71,20.82,61014
27-Oct-25,20.85,20.85,20.73,20.73,1206
24-Oct-25,20.68,20.68,20.68,20.68,1654
22-Oct-25,20.81,20.81,20.67,20.67,10238
21-Oct-25,20.00,20.70,20.00,20.70,40
20-Oct-25,20.78,20.78,20.72,20.72,10452
17-Oct-25,20.74,20.74,20.74,20.74,3608
16-Oct-25,20.76,20.76,20.48,20.48,1007
15-Oct-25,20.83,20.88,20.74,20.88,35632
14-Oct-25,20.81,20.82,20.78,20.78,582
13-Oct-25,20.71,20.83,20.69,20.78,5574
10-Oct-25,20.37,20.80,19.50,20.71,43750
09-Oct-25,20.82,20.82,20.70,20.75,4391
08-Oct-25,20.95,20.95,20.80,20.80,11161
07-Oct-25,20.74,20.74,20.74,20.74,41
06-Oct-25,21.04,21.04,20.85,20.85,125
03-Oct-25,20.81,20.84,20.70,20.83,187
02-Oct-25,20.81,20.81,20.80,20.80,41
01-Oct-25,20.80,20.80,20.62,20.70,9539
30-Sep-25,20.86,20.86,20.81,20.81,83
29-Sep-25,20.84,20.84,20.80,20.80,854
25-Sep-25,20.79,20.80,20.79,20.80,623
24-Sep-25,20.77,20.77,20.77,20.77,20
23-Sep-25,20.85,20.85,20.70,20.72,5200
22-Sep-25,20.69,20.70,20.64,20.64,3661
19-Sep-25,20.70,20.70,20.70,20.70,23184
18-Sep-25,20.00,20.67,20.00,20.60,2164
17-Sep-25,20.66,21.71,20.57,20.67,6719
16-Sep-25,20.50,20.65,20.50,20.64,10427
15-Sep-25,20.59,20.59,20.49,20.49,82
12-Sep-25,20.39,20.45,20.39,20.45,122
11-Sep-25,20.35,20.35,20.30,20.33,1139
10-Sep-25,20.19,20.28,20.19,20.28,1034
09-Sep-25,20.26,20.26,20.15,20.15,40
08-Sep-25,20.23,20.32,20.18,20.31,1683
05-Sep-25,20.18,20.18,20.18,20.18,100
04-Sep-25,20.06,20.09,20.05,20.05,2326
03-Sep-25,20.12,20.15,20.12,20.15,3081
02-Sep-25,20.11,20.11,19.96,19.96,2975
01-Sep-25,20.01,20.11,20.01,20.11,100
29-Aug-25,19.65,20.01,19.65,20.01,24689
28-Aug-25,19.84,19.85,19.84,19.85,119
27-Aug-25,19.81,19.81,19.80,19.80,277
26-Aug-25,19.85,19.85,19.68,19.68,99656
25-Aug-25,19.85,19.85,19.75,19.75,99
22-Aug-25,19.68,19.68,19.67,19.67,216
21-Aug-25,19.59,19.62,19.59,19.62,470
20-Aug-25,19.62,19.62,19.62,19.62,19
19-Aug-25,19.71,19.71,19.68,19.68,275
18-Aug-25,19.60,19.70,19.60,19.70,3567
14-Aug-25,19.60,19.60,19.60,19.60,39
13-Aug-25,19.63,19.63,19.54,19.60,274
12-Aug-25,19.54,19.65,19.54,19.65,2448
11-Aug-25,19.69,19.69,19.60,19.60,747
08-Aug-25,19.55,19.67,19.55,19.67,352
07-Aug-25,19.53,19.63,19.53,19.63,117
06-Aug-25,19.60,19.60,19.50,19.50,2350
05-Aug-25,19.68,19.68,19.60,19.60,824
04-Aug-25,19.70,19.70,19.66,19.69,2442
31-Jul-25,19.74,19.74,19.63,19.63,59
30-Jul-25,19.70,19.70,19.60,19.60,3634
29-Jul-25,19.74,19.74,19.70,19.70,374
28-Jul-25,19.84,19.84,19.75,19.84,138
25-Jul-25,19.92,19.92,19.75,19.75,15189
24-Jul-25,19.77,19.82,19.76,19.82,12504
23-Jul-25,19.84,19.84,19.75,19.77,6237
22-Jul-25,19.87,19.87,19.85,19.85,400872
21-Jul-25,20.00,20.00,19.85,19.85,918
18-Jul-25,20.04,20.04,20.00,20.04,1040
17-Jul-25,20.27,20.27,20.07,20.07,423
16-Jul-25,20.07,20.09,20.06,20.07,65581
15-Jul-25,20.14,20.14,20.07,20.07,7672
14-Jul-25,19.84,20.21,19.84,20.20,1328
11-Jul-25,20.16,20.17,20.09,20.09,262
10-Jul-25,20.18,20.18,20.10,20.15,7463
09-Jul-25,20.12,20.19,20.12,20.19,543
08-Jul-25,20.24,20.24,20.17,20.17,9177
07-Jul-25,20.18,20.26,20.14,20.24,402744
04-Jul-25,20.19,20.25,20.19,20.25,586
03-Jul-25,20.50,20.50,20.10,20.15,3142
01-Jul-25,20.02,20.11,20.02,20.11,80
27-Jun-25,20.03,20.03,20.00,20.00,220
26-Jun-25,19.90,20.02,19.90,20.02,139
25-Jun-25,19.83,19.93,19.83,19.90,796
24-Jun-25,19.89,19.89,19.89,19.89,99
23-Jun-25,19.90,19.90,19.83,19.84,1093678
20-Jun-25,20.00,20.03,19.94,19.94,1438
18-Jun-25,19.96,19.98,19.95,19.98,913883
17-Jun-25,19.98,19.98,19.95,19.95,2106033
16-Jun-25,20.25,20.25,19.84,19.98,5144082
13-Jun-25,20.05,20.05,20.04,20.04,400
12-Jun-25,19.96,19.96,19.89,19.94,582016
11-Jun-25,20.08,20.11,20.07,20.07,1557243
10-Jun-25,20.04,20.05,19.99,20.02,1201277

*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: HERT11