Cotação atual, histórico e gráfico do papel: HETA4

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 HETA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/08/2021	-0,90%	-0,14	15,36	15,10	15,10	15,36	6K	3
04/08/2021	0,39%	0,06	15,50	14,41	14,40	15,58	21K	12
03/08/2021	2,93%	0,44	15,44	15,27	14,81	16,19	40K	15
02/08/2021	-0,40%	-0,06	15,00	15,19	14,57	15,76	21K	12
30/07/2021	-4,50%	-0,71	15,06	15,96	13,82	15,96	53K	23
29/07/2021	1,09%	0,17	15,77	15,99	15,14	16,24	40K	20
28/07/2021	-4,88%	-0,80	15,60	15,38	15,38	16,62	54K	26
27/07/2021	0,12%	0,02	16,40	15,50	15,50	16,88	28K	15
26/07/2021	3,02%	0,48	16,38	14,55	14,55	16,38	43K	23
23/07/2021	-3,17%	-0,52	15,90	16,20	15,50	16,40	46K	18
22/07/2021	-0,48%	-0,08	16,42	16,59	15,84	16,59	26K	14

21/07/2021	0,30%	0,05	16,50	16,46	15,73	16,68	111K	52
20/07/2021	4,25%	0,67	16,45	16,92	15,24	16,92	111K	58
19/07/2021	2,27%	0,35	15,78	15,80	15,30	16,59	280K	106
16/07/2021	-2,89%	-0,46	15,43	15,83	14,70	16,10	82K	39
15/07/2021	0,25%	0,04	15,89	15,39	14,45	16,39	162K	80
14/07/2021	14,19%	1,97	15,85	13,98	13,80	16,89	853K	451
13/07/2021	0,43%	0,06	13,88	13,99	13,26	14,25	41K	20
12/07/2021	-0,86%	-0,12	13,82	14,00	13,61	14,69	91K	46
08/07/2021	-1,41%	-0,20	13,94	13,50	13,50	13,98	10K	7
07/07/2021	1,00%	0,14	14,14	14,09	13,41	14,97	105K	66
06/07/2021	-4,44%	-0,65	14,00	14,75	13,20	14,75	87K	42
05/07/2021	3,24%	0,46	14,65	14,22	14,05	15,35	155K	89
02/07/2021	12,62%	1,59	14,19	12,79	12,53	16,50	529K	254
01/07/2021	-1,79%	-0,23	12,60	12,05	12,05	12,60	68K	36
30/06/2021	3,14%	0,39	12,83	12,22	12,20	13,61	206K	102
29/06/2021	-11,14%	-1,56	12,44	13,83	12,00	14,10	283K	128
28/06/2021	-2,10%	-0,30	14,00	15,25	13,26	18,70	1M	421
25/06/2021	5,93%	0,80	14,30	11,61	11,00	19,85	1M	498
24/06/2021	31,32%	3,22	13,50	10,27	10,27	16,50	724K	327
23/06/2021	3,11%	0,31	10,28	9,99	9,75	10,28	63K	34
22/06/2021	-0,30%	-0,03	9,97	9,81	9,67	9,97	26K	19
21/06/2021	-0,40%	-0,04	10,00	9,81	9,78	10,00	24K	15
18/06/2021	-0,20%	-0,02	10,04	10,06	9,82	10,06	45K	18
17/06/2021	0,50%	0,05	10,06	10,35	10,06	10,44	81K	37
16/06/2021	-3,75%	-0,39	10,01	10,01	10,01	10,79	21K	14
15/06/2021	-0,95%	-0,10	10,40	11,14	10,21	11,14	66K	23
14/06/2021	-0,85%	-0,09	10,50	10,59	10,05	11,20	128K	89
11/06/2021	3,62%	0,37	10,59	10,15	9,86	10,59	130K	52
10/06/2021	-11,13%	-1,28	10,22	11,79	10,21	13,50	465K	213
09/06/2021	17,95%	1,75	11,50	9,89	9,80	11,50	270K	139
08/06/2021	0,41%	0,04	9,75	10,11	9,66	10,11	32K	17
07/06/2021	-2,80%	-0,28	9,71	9,85	9,62	9,97	17K	12
04/06/2021	1,42%	0,14	9,99	9,85	9,71	9,99	37K	10
02/06/2021	-0,61%	-0,06	9,85	9,95	9,70	10,13	122K	43
01/06/2021	0,00%	0,00	9,91	9,97	9,91	10,14	8K	6
31/05/2021	0,51%	0,05	9,91	9,98	9,87	10,14	6K	5
28/05/2021	-0,50%	-0,05	9,86	9,80	9,79	10,00	30K	15
27/05/2021	1,02%	0,10	9,91	10,00	9,90	10,19	13K	12
26/05/2021	-2,87%	-0,29	9,81	10,29	9,80	10,29	48K	20
25/05/2021	1,00%	0,10	10,10	10,12	10,10	10,12	5K	4
24/05/2021	0,81%	0,08	10,00	9,89	9,89	10,14	20K	8
21/05/2021	-0,30%	-0,03	9,92	9,92	9,86	9,92	3K	3
20/05/2021	-0,10%	-0,01	9,95	10,05	9,86	10,14	16K	12
19/05/2021	-0,40%	-0,04	9,96	10,19	9,96	10,39	5K	4
18/05/2021	0,00%	0,00	10,00	10,10	9,91	10,25	38K	17
17/05/2021	-1,28%	-0,13	10,00	10,01	10,00	10,01	8K	4
14/05/2021	1,20%	0,12	10,13	10,29	10,13	10,68	52K	14
13/05/2021	-1,86%	-0,19	10,01	10,43	9,40	10,43	15K	14
12/05/2021	-1,07%	-0,11	10,20	10,23	10,12	10,70	49K	17
11/05/2021	-4,45%	-0,48	10,31	10,70	10,20	10,70	43K	21
10/05/2021	2,18%	0,23	10,79	10,80	10,41	10,80	25K	15
07/05/2021	1,83%	0,19	10,56	10,79	10,30	10,79	27K	20
06/05/2021	3,70%	0,37	10,37	10,44	10,35	10,71	29K	18
05/05/2021	5,82%	0,55	10,00	10,10	9,91	10,34	73K	39
04/05/2021	-2,98%	-0,29	9,45	9,98	9,44	9,98	22K	16
03/05/2021	-0,20%	-0,02	9,74	9,99	9,74	9,99	26K	20
30/04/2021	-5,79%	-0,60	9,76	10,15	9,76	10,15	47K	13
29/04/2021	-2,08%	-0,22	10,36	10,40	10,24	10,45	17K	14
28/04/2021	-1,58%	-0,17	10,58	10,57	10,57	10,58	11K	6
27/04/2021	1,03%	0,11	10,75	10,79	10,75	10,79	13K	3
26/04/2021	0,76%	0,08	10,64	10,69	10,64	10,69	4K	3
23/04/2021	-0,38%	-0,04	10,56	10,60	10,33	10,60	19K	9
22/04/2021	-2,48%	-0,27	10,60	10,74	10,60	10,74	14K	8
20/04/2021	-3,12%	-0,35	10,87	10,80	10,80	11,00	21K	12
19/04/2021	0,99%	0,11	11,22	10,61	10,60	11,23	53K	32
16/04/2021	-2,54%	-0,29	11,11	11,00	10,73	11,36	101K	55
15/04/2021	-8,80%	-1,10	11,40	12,50	10,81	12,50	301K	157
14/04/2021	10,33%	1,17	12,50	11,85	11,65	14,99	2M	723
13/04/2021	19,89%	1,88	11,33	9,49	9,41	11,76	230K	93
12/04/2021	-2,48%	-0,24	9,45	9,68	9,34	9,68	9K	5
09/04/2021	3,42%	0,32	9,69	9,15	9,15	9,75	23K	22
08/04/2021	1,74%	0,16	9,37	9,15	9,12	9,37	21K	13
07/04/2021	-0,11%	-0,01	9,21	9,39	9,21	9,44	18K	11
06/04/2021	-2,43%	-0,23	9,22	9,54	9,11	9,54	16K	6
05/04/2021	0,85%	0,08	9,45	9,01	9,01	9,46	4K	4
01/04/2021	1,85%	0,17	9,37	9,25	8,95	9,37	31K	18
31/03/2021	-0,11%	-0,01	9,20	9,20	9,20	9,20	920	1
30/03/2021	-1,39%	-0,13	9,21	9,39	9,12	9,39	17K	12
29/03/2021	2,64%	0,24	9,34	8,67	8,67	9,34	10K	10
26/03/2021	-3,40%	-0,32	9,10	9,44	9,10	9,44	9K	7
25/03/2021	3,97%	0,36	9,42	8,89	8,87	9,42	18K	15
24/03/2021	0,00%	0,00	9,06	9,38	9,06	9,40	8K	9
23/03/2021	-3,72%	-0,35	9,06	9,05	8,90	9,29	15K	11
22/03/2021	-3,88%	-0,38	9,41	9,69	9,01	9,69	9K	7
19/03/2021	5,04%	0,47	9,79	9,69	9,00	9,79	41K	21
18/03/2021	0,65%	0,06	9,32	9,25	9,01	9,32	13K	7
17/03/2021	4,51%	0,40	9,26	8,73	8,51	9,50	26K	18
16/03/2021	-2,42%	-0,22	8,86	9,07	8,86	9,07	10K	7
12/03/2021	-0,44%	-0,04	9,08	8,98	8,98	9,08	4K	4
11/03/2021	-1,94%	-0,18	9,12	9,12	9,12	9,12	912	1
09/03/2021	8,27%	0,71	9,30	9,30	9,30	9,30	930	1
08/03/2021	-8,42%	-0,79	8,59	9,60	8,59	9,60	13K	13
05/03/2021	1,08%	0,10	9,38	9,39	9,38	9,39	2K	2
04/03/2021	10,34%	0,87	9,28	9,28	9,15	9,28	20K	8
03/03/2021	-6,76%	-0,61	8,41	9,29	8,41	9,29	3K	3
02/03/2021	-0,88%	-0,08	9,02	9,59	8,69	9,92	22K	15
01/03/2021	-1,19%	-0,11	9,10	9,10	9,10	9,10	910	1
26/02/2021	-1,18%	-0,11	9,21	9,95	9,21	9,96	30K	14
25/02/2021	-3,52%	-0,34	9,32	9,97	9,32	9,97	11K	7
24/02/2021	1,26%	0,12	9,66	9,61	9,59	9,66	6K	6
23/02/2021	-0,42%	-0,04	9,54	9,26	9,21	9,54	7K	7
22/02/2021	-1,94%	-0,19	9,58	9,59	9,44	9,59	6K	5
19/02/2021	0,62%	0,06	9,77	9,67	9,66	9,78	15K	6
18/02/2021	-1,92%	-0,19	9,71	9,99	9,71	9,99	4K	4
12/02/2021	0,51%	0,05	9,90	9,87	9,57	10,60	42K	25
11/02/2021	-2,96%	-0,30	9,85	10,00	9,63	10,01	46K	18
10/02/2021	0,00%	0,00	10,15	10,90	10,03	10,99	50K	28
09/02/2021	3,68%	0,36	10,15	10,68	10,10	11,81	207K	109
08/02/2021	-2,10%	-0,21	9,79	9,96	9,78	9,96	6K	6
05/02/2021	0,00%	0,00	10,00	10,01	10,00	10,01	4K	4
04/02/2021	-3,10%	-0,32	10,00	10,00	10,00	10,22	14K	11
03/02/2021	-0,48%	-0,05	10,32	9,92	9,92	10,34	16K	10
02/02/2021	-2,08%	-0,22	10,37	10,02	9,62	10,38	48K	30
01/02/2021	2,82%	0,29	10,59	10,60	10,01	10,60	27K	14
29/01/2021	0,00%	0,00	10,30	10,46	10,05	10,47	10K	10
28/01/2021	3,00%	0,30	10,30	10,00	10,00	10,63	12K	10
27/01/2021	-3,01%	-0,31	10,00	10,10	9,93	10,25	9K	8
26/01/2021	-1,43%	-0,15	10,31	10,59	10,00	10,59	23K	18
22/01/2021	-2,15%	-0,23	10,46	10,30	10,03	10,49	22K	16
21/01/2021	-0,93%	-0,10	10,69	10,79	9,90	10,79	85K	60
20/01/2021	-2,09%	-0,23	10,79	11,01	10,05	11,01	107K	66
19/01/2021	-10,62%	-1,31	11,02	13,00	11,01	13,50	260K	126
18/01/2021	-	-	12,33	9,16	9,16	13,83	1M	569

Date,Open,High,Low,Close,Volume
05-Aug-21,15.10,15.36,15.10,15.36,6066
04-Aug-21,14.41,15.58,14.40,15.50,20995
03-Aug-21,15.27,16.19,14.81,15.44,40467
02-Aug-21,15.19,15.76,14.57,15.00,21060
30-Jul-21,15.96,15.96,13.82,15.06,53279
29-Jul-21,15.99,16.24,15.14,15.77,40429
28-Jul-21,15.38,16.62,15.38,15.60,54371
27-Jul-21,15.50,16.88,15.50,16.40,27666
26-Jul-21,14.55,16.38,14.55,16.38,42844
23-Jul-21,16.20,16.40,15.50,15.90,46391
22-Jul-21,16.59,16.59,15.84,16.42,25917
21-Jul-21,16.46,16.68,15.73,16.50,110676
20-Jul-21,16.92,16.92,15.24,16.45,111453
19-Jul-21,15.80,16.59,15.30,15.78,279852
16-Jul-21,15.83,16.10,14.70,15.43,82478
15-Jul-21,15.39,16.39,14.45,15.89,162215
14-Jul-21,13.98,16.89,13.80,15.85,852671
13-Jul-21,13.99,14.25,13.26,13.88,41228
12-Jul-21,14.00,14.69,13.61,13.82,91169
08-Jul-21,13.50,13.98,13.50,13.94,9636
07-Jul-21,14.09,14.97,13.41,14.14,104934
06-Jul-21,14.75,14.75,13.20,14.00,87197
05-Jul-21,14.22,15.35,14.05,14.65,155361
02-Jul-21,12.79,16.50,12.53,14.19,528936
01-Jul-21,12.05,12.60,12.05,12.60,68016
30-Jun-21,12.22,13.61,12.20,12.83,205589
29-Jun-21,13.83,14.10,12.00,12.44,282620
28-Jun-21,15.25,18.70,13.26,14.00,1154745
25-Jun-21,11.61,19.85,11.00,14.30,1381918
24-Jun-21,10.27,16.50,10.27,13.50,724297
23-Jun-21,9.99,10.28,9.75,10.28,62830
22-Jun-21,9.81,9.97,9.67,9.97,26350
21-Jun-21,9.81,10.00,9.78,10.00,23720
18-Jun-21,10.06,10.06,9.82,10.04,44782
17-Jun-21,10.35,10.44,10.06,10.06,80939
16-Jun-21,10.01,10.79,10.01,10.01,20586
15-Jun-21,11.14,11.14,10.21,10.40,65566
14-Jun-21,10.59,11.20,10.05,10.50,128218
11-Jun-21,10.15,10.59,9.86,10.59,130350
10-Jun-21,11.79,13.50,10.21,10.22,464776
09-Jun-21,9.89,11.50,9.80,11.50,269755
08-Jun-21,10.11,10.11,9.66,9.75,31504
07-Jun-21,9.85,9.97,9.62,9.71,17480
04-Jun-21,9.85,9.99,9.71,9.99,37373
02-Jun-21,9.95,10.13,9.70,9.85,121645
01-Jun-21,9.97,10.14,9.91,9.91,7980
31-May-21,9.98,10.14,9.87,9.91,5990
28-May-21,9.80,10.00,9.79,9.86,29710
27-May-21,10.00,10.19,9.90,9.91,12985
26-May-21,10.29,10.29,9.80,9.81,47650
25-May-21,10.12,10.12,10.10,10.10,5058
24-May-21,9.89,10.14,9.89,10.00,19991
21-May-21,9.92,9.92,9.86,9.92,2970
20-May-21,10.05,10.14,9.86,9.95,15988
19-May-21,10.19,10.39,9.96,9.96,5079
18-May-21,10.10,10.25,9.91,10.00,38406
17-May-21,10.01,10.01,10.00,10.00,8004
14-May-21,10.29,10.68,10.13,10.13,52245
13-May-21,10.43,10.43,9.40,10.01,15343
12-May-21,10.23,10.70,10.12,10.20,49087
11-May-21,10.70,10.70,10.20,10.31,42524
10-May-21,10.80,10.80,10.41,10.79,24628
07-May-21,10.79,10.79,10.30,10.56,27396
06-May-21,10.44,10.71,10.35,10.37,29401
05-May-21,10.10,10.34,9.91,10.00,72999
04-May-21,9.98,9.98,9.44,9.45,22034
03-May-21,9.99,9.99,9.74,9.74,25659
30-Apr-21,10.15,10.15,9.76,9.76,47073
29-Apr-21,10.40,10.45,10.24,10.36,16588
28-Apr-21,10.57,10.58,10.57,10.58,10578
27-Apr-21,10.79,10.79,10.75,10.75,12905
26-Apr-21,10.69,10.69,10.64,10.64,4261
23-Apr-21,10.60,10.60,10.33,10.56,18759
22-Apr-21,10.74,10.74,10.60,10.60,13850
20-Apr-21,10.80,11.00,10.80,10.87,20631
19-Apr-21,10.61,11.23,10.60,11.22,52604
16-Apr-21,11.00,11.36,10.73,11.11,100600
15-Apr-21,12.50,12.50,10.81,11.40,301422
14-Apr-21,11.85,14.99,11.65,12.50,1502605
13-Apr-21,9.49,11.76,9.41,11.33,229706
12-Apr-21,9.68,9.68,9.34,9.45,9461
09-Apr-21,9.15,9.75,9.15,9.69,22664
08-Apr-21,9.15,9.37,9.12,9.37,21142
07-Apr-21,9.39,9.44,9.21,9.21,17628
06-Apr-21,9.54,9.54,9.11,9.22,15740
05-Apr-21,9.01,9.46,9.01,9.45,3738
01-Apr-21,9.25,9.37,8.95,9.37,31050
31-Mar-21,9.20,9.20,9.20,9.20,920
30-Mar-21,9.39,9.39,9.12,9.21,16609
29-Mar-21,8.67,9.34,8.67,9.34,9840
26-Mar-21,9.44,9.44,9.10,9.10,9359
25-Mar-21,8.89,9.42,8.87,9.42,18187
24-Mar-21,9.38,9.40,9.06,9.06,8373
23-Mar-21,9.05,9.29,8.90,9.06,15493
22-Mar-21,9.69,9.69,9.01,9.41,9186
19-Mar-21,9.69,9.79,9.00,9.79,40802
18-Mar-21,9.25,9.32,9.01,9.32,12742
17-Mar-21,8.73,9.50,8.51,9.26,25796
16-Mar-21,9.07,9.07,8.86,8.86,9799
12-Mar-21,8.98,9.08,8.98,9.08,3605
11-Mar-21,9.12,9.12,9.12,9.12,912
09-Mar-21,9.30,9.30,9.30,9.30,930
08-Mar-21,9.60,9.60,8.59,8.59,13153
05-Mar-21,9.39,9.39,9.38,9.38,1877
04-Mar-21,9.28,9.28,9.15,9.28,20235
03-Mar-21,9.29,9.29,8.41,8.41,2685
02-Mar-21,9.59,9.92,8.69,9.02,21911
01-Mar-21,9.10,9.10,9.10,9.10,910
26-Feb-21,9.95,9.96,9.21,9.21,30321
25-Feb-21,9.97,9.97,9.32,9.32,11314
24-Feb-21,9.61,9.66,9.59,9.66,5773
23-Feb-21,9.26,9.54,9.21,9.54,7434
22-Feb-21,9.59,9.59,9.44,9.58,5722
19-Feb-21,9.67,9.78,9.66,9.77,14527
18-Feb-21,9.99,9.99,9.71,9.71,3913
12-Feb-21,9.87,10.60,9.57,9.90,41521
11-Feb-21,10.00,10.01,9.63,9.85,46345
10-Feb-21,10.90,10.99,10.03,10.15,50227
09-Feb-21,10.68,11.81,10.10,10.15,206809
08-Feb-21,9.96,9.96,9.78,9.79,5928
05-Feb-21,10.01,10.01,10.00,10.00,4003
04-Feb-21,10.00,10.22,10.00,10.00,14053
03-Feb-21,9.92,10.34,9.92,10.32,16151
02-Feb-21,10.02,10.38,9.62,10.37,48120
01-Feb-21,10.60,10.60,10.01,10.59,27321
29-Jan-21,10.46,10.47,10.05,10.30,10325
28-Jan-21,10.00,10.63,10.00,10.30,12430
27-Jan-21,10.10,10.25,9.93,10.00,9042
26-Jan-21,10.59,10.59,10.00,10.31,23360
22-Jan-21,10.30,10.49,10.03,10.46,21627
21-Jan-21,10.79,10.79,9.90,10.69,84502
20-Jan-21,11.01,11.01,10.05,10.79,106815
19-Jan-21,13.00,13.50,11.01,11.02,260322
18-Jan-21,9.16,13.83,9.16,12.33,1167414

*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: HETA4

cotações, gráficos e mais...