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
07/12/2021	4,32%	0,43	10,38	9,95	9,50	11,46	403K	256
06/12/2021	-8,72%	-0,95	9,95	10,90	9,80	11,10	205K	140
03/12/2021	-6,60%	-0,77	10,90	11,65	10,67	11,89	243K	164
02/12/2021	-13,04%	-1,75	11,67	13,89	10,80	14,40	595K	295
01/12/2021	-4,14%	-0,58	13,42	13,82	13,42	15,30	510K	230
30/11/2021	4,63%	0,62	14,00	13,47	12,96	14,26	179K	80
29/11/2021	2,92%	0,38	13,38	13,00	12,76	14,24	540K	343
26/11/2021	-11,56%	-1,70	13,00	13,38	12,31	13,46	52K	38
25/11/2021	-15,71%	-2,74	14,70	15,01	13,00	15,89	384K	208
24/11/2021	44,61%	5,38	17,44	12,30	12,00	17,44	157K	63
23/11/2021	-2,90%	-0,36	12,06	12,45	12,06	13,30	154K	78

22/11/2021	3,50%	0,42	12,42	12,19	11,50	13,38	190K	100
19/11/2021	3,81%	0,44	12,00	11,69	11,69	12,80	136K	89
18/11/2021	-8,76%	-1,11	11,56	13,48	11,56	13,48	52K	40
17/11/2021	-11,27%	-1,61	12,67	15,48	11,90	15,48	193K	93
16/11/2021	13,78%	1,73	14,28	13,49	11,12	16,18	321K	162
12/11/2021	-5,78%	-0,77	12,55	13,70	12,55	13,91	70K	47
11/11/2021	8,73%	1,07	13,32	12,07	12,00	14,24	55K	31
10/11/2021	-2,55%	-0,32	12,25	12,02	12,00	12,50	12K	5
09/11/2021	-1,18%	-0,15	12,57	12,57	12,42	12,57	11K	4
08/11/2021	-2,38%	-0,31	12,72	12,87	12,72	12,87	3K	2
04/11/2021	0,31%	0,04	13,03	13,20	13,03	13,20	3K	2
03/11/2021	3,10%	0,39	12,99	12,99	12,99	12,99	1K	1
01/11/2021	4,13%	0,50	12,60	11,90	11,13	12,80	40K	29
29/10/2021	-2,02%	-0,25	12,10	13,00	12,10	13,31	26K	17
28/10/2021	-14,36%	-2,07	12,35	14,23	12,35	14,25	22K	15
27/10/2021	-3,74%	-0,56	14,42	15,44	13,62	16,47	250K	114
26/10/2021	-9,60%	-1,59	14,98	16,48	13,00	18,00	325K	137
25/10/2021	22,92%	3,09	16,57	13,00	13,00	16,70	270K	120
22/10/2021	6,23%	0,79	13,48	13,48	13,48	13,48	1K	1
21/10/2021	-9,23%	-1,29	12,69	12,87	12,51	13,00	31K	16
20/10/2021	-3,45%	-0,50	13,98	14,30	13,60	14,46	8K	5
15/10/2021	3,43%	0,48	14,48	14,48	14,48	14,48	1K	1
14/10/2021	0,36%	0,05	14,00	14,08	13,49	15,00	71K	35
13/10/2021	4,81%	0,64	13,95	13,31	12,80	14,49	61K	18
11/10/2021	-0,67%	-0,09	13,31	13,19	13,19	13,31	8K	5
05/10/2021	4,36%	0,56	13,40	12,50	12,50	13,40	8K	5
01/10/2021	0,94%	0,12	12,84	12,84	12,84	12,84	1K	1
29/09/2021	-4,58%	-0,61	12,72	12,19	12,19	12,72	7K	6
27/09/2021	2,70%	0,35	13,33	12,41	12,29	13,40	24K	10
24/09/2021	-5,87%	-0,81	12,98	13,19	12,43	13,19	59K	14
23/09/2021	0,15%	0,02	13,79	13,79	13,79	13,79	14K	3
20/09/2021	3,53%	0,47	13,77	14,08	12,48	14,08	12K	9
17/09/2021	-2,85%	-0,39	13,30	13,34	13,30	13,34	8K	3
15/09/2021	-2,21%	-0,31	13,69	12,71	12,71	13,69	4K	3
14/09/2021	-0,50%	-0,07	14,00	14,00	14,00	14,00	1K	1
09/09/2021	2,70%	0,37	14,07	14,07	14,07	14,07	1K	1
08/09/2021	-0,72%	-0,10	13,70	13,70	13,70	13,70	3K	2
06/09/2021	13,58%	1,65	13,80	12,65	12,65	14,20	54K	26
03/09/2021	-7,25%	-0,95	12,15	12,41	12,15	12,51	16K	11
02/09/2021	-8,96%	-1,29	13,10	13,16	13,10	13,50	94K	14
31/08/2021	-0,62%	-0,09	14,39	13,55	13,28	14,39	15K	9
30/08/2021	-3,40%	-0,51	14,48	14,52	14,00	14,57	34K	12
27/08/2021	-0,66%	-0,10	14,99	14,89	14,35	14,99	15K	10
26/08/2021	-0,33%	-0,05	15,09	15,18	14,32	15,18	38K	22
25/08/2021	-1,17%	-0,18	15,14	15,28	14,55	15,44	21K	14
24/08/2021	4,43%	0,65	15,32	14,90	14,25	15,33	13K	9
23/08/2021	6,23%	0,86	14,67	14,22	13,90	14,70	34K	19
20/08/2021	4,54%	0,60	13,81	14,40	13,81	14,88	14K	10
19/08/2021	-8,07%	-1,16	13,21	13,00	12,90	14,31	20K	14
18/08/2021	-0,90%	-0,13	14,37	13,40	12,00	14,37	37K	22
16/08/2021	-4,61%	-0,70	14,50	14,50	14,50	14,50	3K	2
13/08/2021	0,00%	0,00	15,20	15,00	15,00	15,20	3K	2
12/08/2021	-1,62%	-0,25	15,20	15,35	14,65	15,40	20K	12
10/08/2021	1,31%	0,20	15,45	14,99	14,99	15,45	8K	3
09/08/2021	-1,29%	-0,20	15,25	15,25	15,25	15,25	3K	1
06/08/2021	0,59%	0,09	15,45	15,45	15,45	15,45	6K	2
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	-	-	9,74	9,99	9,74	9,99	26K	20

Date,Open,High,Low,Close,Volume
07-Dec-21,9.95,11.46,9.50,10.38,403180
06-Dec-21,10.90,11.10,9.80,9.95,204670
03-Dec-21,11.65,11.89,10.67,10.90,243090
02-Dec-21,13.89,14.40,10.80,11.67,595188
01-Dec-21,13.82,15.30,13.42,13.42,510181
30-Nov-21,13.47,14.26,12.96,14.00,178556
29-Nov-21,13.00,14.24,12.76,13.38,539923
26-Nov-21,13.38,13.46,12.31,13.00,51907
25-Nov-21,15.01,15.89,13.00,14.70,384251
24-Nov-21,12.30,17.44,12.00,17.44,157272
23-Nov-21,12.45,13.30,12.06,12.06,153978
22-Nov-21,12.19,13.38,11.50,12.42,189576
19-Nov-21,11.69,12.80,11.69,12.00,136436
18-Nov-21,13.48,13.48,11.56,11.56,52073
17-Nov-21,15.48,15.48,11.90,12.67,193445
16-Nov-21,13.49,16.18,11.12,14.28,320743
12-Nov-21,13.70,13.91,12.55,12.55,69667
11-Nov-21,12.07,14.24,12.00,13.32,55344
10-Nov-21,12.02,12.50,12.00,12.25,12153
09-Nov-21,12.57,12.57,12.42,12.57,11223
08-Nov-21,12.87,12.87,12.72,12.72,2559
04-Nov-21,13.20,13.20,13.03,13.03,2623
03-Nov-21,12.99,12.99,12.99,12.99,1299
01-Nov-21,11.90,12.80,11.13,12.60,39747
29-Oct-21,13.00,13.31,12.10,12.10,25536
28-Oct-21,14.23,14.25,12.35,12.35,21709
27-Oct-21,15.44,16.47,13.62,14.42,250325
26-Oct-21,16.48,18.00,13.00,14.98,325167
25-Oct-21,13.00,16.70,13.00,16.57,269818
22-Oct-21,13.48,13.48,13.48,13.48,1348
21-Oct-21,12.87,13.00,12.51,12.69,30647
20-Oct-21,14.30,14.46,13.60,13.98,8394
15-Oct-21,14.48,14.48,14.48,14.48,1448
14-Oct-21,14.08,15.00,13.49,14.00,70907
13-Oct-21,13.31,14.49,12.80,13.95,61214
11-Oct-21,13.19,13.31,13.19,13.31,7934
05-Oct-21,12.50,13.40,12.50,13.40,7814
01-Oct-21,12.84,12.84,12.84,12.84,1284
29-Sep-21,12.19,12.72,12.19,12.72,7447
27-Sep-21,12.41,13.40,12.29,13.33,23774
24-Sep-21,13.19,13.19,12.43,12.98,59042
23-Sep-21,13.79,13.79,13.79,13.79,13790
20-Sep-21,14.08,14.08,12.48,13.77,11982
17-Sep-21,13.34,13.34,13.30,13.30,7984
15-Sep-21,12.71,13.69,12.71,13.69,3911
14-Sep-21,14.00,14.00,14.00,14.00,1400
09-Sep-21,14.07,14.07,14.07,14.07,1407
08-Sep-21,13.70,13.70,13.70,13.70,2740
06-Sep-21,12.65,14.20,12.65,13.80,53820
03-Sep-21,12.41,12.51,12.15,12.15,15943
02-Sep-21,13.16,13.50,13.10,13.10,94445
31-Aug-21,13.55,14.39,13.28,14.39,15311
30-Aug-21,14.52,14.57,14.00,14.48,34291
27-Aug-21,14.89,14.99,14.35,14.99,14546
26-Aug-21,15.18,15.18,14.32,15.09,38198
25-Aug-21,15.28,15.44,14.55,15.14,21053
24-Aug-21,14.90,15.33,14.25,15.32,13340
23-Aug-21,14.22,14.70,13.90,14.67,34456
20-Aug-21,14.40,14.88,13.81,13.81,14373
19-Aug-21,13.00,14.31,12.90,13.21,20083
18-Aug-21,13.40,14.37,12.00,14.37,36712
16-Aug-21,14.50,14.50,14.50,14.50,2900
13-Aug-21,15.00,15.20,15.00,15.20,3020
12-Aug-21,15.35,15.40,14.65,15.20,19557
10-Aug-21,14.99,15.45,14.99,15.45,7565
09-Aug-21,15.25,15.25,15.25,15.25,3050
06-Aug-21,15.45,15.45,15.45,15.45,6180
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HETA4

cotações, gráficos e mais...