ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: HTEK11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/11/20231,45%0,6343,9743,7743,2643,97101K7
28/11/2023-1,14%-0,5043,3443,2442,7843,3444K8
27/11/2023-0,97%-0,4343,8444,2643,2344,263525
24/11/20230,00%0,0044,2743,8843,5444,274K6
23/11/20230,66%0,2944,2743,2543,2544,27872
22/11/20230,96%0,4243,9843,8043,1743,9830K9
21/11/20231,66%0,7143,5643,9942,9044,50888K16
20/11/2023-1,15%-0,5042,8543,5342,8543,5315K8
17/11/20232,48%1,0543,3543,2542,8343,9955K9
16/11/2023-0,14%-0,0642,3042,2342,1142,4190K6
14/11/20231,51%0,6342,3642,3441,7242,36100K6
13/11/20230,10%0,0441,7341,7041,6441,732914
10/11/2023-0,29%-0,1241,6941,4141,3341,694K5
09/11/2023-1,16%-0,4941,8142,3041,5942,353M15
08/11/2023-1,99%-0,8642,3042,6441,8642,643M115
07/11/20231,62%0,6943,1642,0541,3543,312M317
06/11/2023-1,48%-0,6442,4742,5341,6643,006M894
03/11/20232,57%1,0843,1141,4540,9943,115M306
01/11/2023-1,27%-0,5442,0342,7340,7042,772M76
31/10/20232,06%0,8642,5742,0041,7843,451M382
30/10/20230,02%0,0141,7141,4341,1541,7535K19
27/10/2023-2,43%-1,0441,7042,0041,3542,0053K9
26/10/2023-0,33%-0,1442,7442,4942,2242,745K6
25/10/2023-2,06%-0,9042,8843,0242,6243,0914K17
24/10/20230,09%0,0443,7843,6443,4643,784K4
23/10/2023-0,68%-0,3043,7443,5043,0243,8792K116
20/10/2023-0,70%-0,3144,0443,7143,7144,2526K5
19/10/2023-1,25%-0,5644,3544,8044,0144,8013K8
18/10/2023-1,53%-0,7044,9144,8244,6245,69371K11
17/10/2023-0,31%-0,1445,6145,6745,3045,6914K7
16/10/20230,53%0,2445,7545,1244,8345,752M223
13/10/2023-0,94%-0,4345,5145,2745,2745,739993
11/10/2023-0,15%-0,0745,9445,7245,4245,942K7
10/10/2023-0,58%-0,2746,0145,5444,3346,105M310
09/10/2023-1,53%-0,7246,2846,9545,7946,953K8
06/10/20231,01%0,4747,0045,9145,9147,0089K8
05/10/20231,39%0,6446,5345,8445,6346,5333K5
04/10/20230,33%0,1545,8945,3045,3045,8937K9
03/10/20231,31%0,5945,7445,8545,1045,852K7
02/10/2023-0,90%-0,4145,1545,1344,6745,153K5
29/09/2023-0,83%-0,3845,5645,3845,3645,584K7
28/09/20230,17%0,0845,9445,1544,6046,503M300
27/09/20233,01%1,3445,8645,1045,1045,914M529
26/09/2023-1,26%-0,5744,5244,9944,0044,994M1.744
25/09/20230,85%0,3845,0944,7544,6445,0921K10
22/09/2023-0,38%-0,1744,7144,9544,2444,9912K12
21/09/2023-0,33%-0,1544,8845,0344,5245,0361K10
20/09/2023-0,73%-0,3345,0345,0644,9945,1549K7
19/09/20230,49%0,2245,3645,0644,9445,367K6
18/09/2023-1,51%-0,6945,1445,7244,9545,72177K14
15/09/2023-0,87%-0,4045,8345,6145,5846,222K10
14/09/20231,16%0,5346,2345,8645,8646,283M17
13/09/2023-2,75%-1,2945,7046,7944,0646,793M861
12/09/20230,21%0,1046,9946,8946,5847,04611K10
11/09/2023-0,91%-0,4346,8946,7245,9046,89684K34
08/09/2023-0,61%-0,2947,3246,7046,7047,325626
06/09/2023-0,40%-0,1947,6147,1047,1047,616K9
05/09/2023-0,87%-0,4247,8048,2447,4148,2421K9
01/09/2023-0,06%-0,0348,2247,4547,4548,508196
31/08/20230,69%0,3348,2548,4547,5748,5552K7
30/08/20230,48%0,2347,9247,7547,1247,924K4
29/08/20230,61%0,2947,6947,3447,1447,696K6
28/08/20230,87%0,4147,4047,2046,7047,628K12
25/08/20230,66%0,3146,9946,5446,5446,991874
24/08/2023-0,53%-0,2546,6846,5346,5347,091874
23/08/2023-0,80%-0,3846,9347,2146,7747,2113K4
22/08/2023-0,92%-0,4447,3147,0646,7047,5718K12
21/08/20230,70%0,3347,7546,8646,8647,758K7
18/08/2023-0,48%-0,2347,4247,4847,1247,489K5
17/08/2023-0,44%-0,2147,6547,6247,5847,6511K3
16/08/2023-1,38%-0,6747,8647,7947,7947,866K4
15/08/20230,31%0,1548,5348,3848,2948,537K7
14/08/20231,28%0,6148,3848,2248,1848,3877K7
11/08/20230,63%0,3047,7746,8346,8347,829986
10/08/2023-0,73%-0,3547,4747,1847,1848,2919K7
09/08/2023-0,19%-0,0947,8247,8547,7747,975K5
08/08/20231,14%0,5447,9147,8847,7748,0013K9
07/08/20230,57%0,2747,3747,3146,9247,3722K9
04/08/2023-1,65%-0,7947,1046,9646,8947,1020K6
03/08/20232,33%1,0947,8947,3846,8847,899K6
02/08/2023-0,34%-0,1646,8046,6146,5146,809795
01/08/20230,49%0,2346,9646,8546,4546,9631K10
31/07/2023-0,68%-0,3246,7346,8646,5346,8612K7
28/07/20230,58%0,2747,0547,1846,3947,1894K11
27/07/2023-0,55%-0,2646,7847,8946,2847,896K8
26/07/2023-0,42%-0,2047,0447,2446,8247,241K5
25/07/20230,51%0,2447,2447,7447,1047,742K6
24/07/2023-2,08%-1,0047,0048,5046,8748,5060K10
21/07/20230,46%0,2248,0047,8747,7248,006K4
20/07/20230,25%0,1247,7848,1247,5548,126K5
19/07/20230,11%0,0547,6647,7347,3347,7310K4
18/07/2023-0,36%-0,1747,6147,5147,2547,6152K8
17/07/20230,02%0,0147,7847,7847,7847,782382
14/07/20230,04%0,0247,7747,7747,7747,77471
13/07/2023-0,25%-0,1247,7547,8447,4547,8620K4
12/07/2023-0,25%-0,1247,8747,7747,7647,929K8
11/07/2023-0,35%-0,1747,9947,8947,7447,993K5
10/07/20232,36%1,1148,1647,0547,0548,1617K13
07/07/2023-2,08%-1,0047,0547,5147,0447,5125K10
06/07/20230,52%0,2548,0547,6347,2748,0848K11
05/07/2023-2,41%-1,1847,8047,8147,5047,9022K11
04/07/20233,82%1,8048,9847,9547,9549,8050K458
03/07/2023-0,32%-0,1547,1847,8946,6147,898K10
30/06/2023-0,65%-0,3147,3348,0047,1348,0056K9
29/06/20231,15%0,5447,6447,6047,0147,90226K20
28/06/2023-1,07%-0,5147,1047,2446,8647,42533K8
27/06/20231,73%0,8147,6146,8246,7947,61444K20
26/06/2023-1,27%-0,6046,8047,3546,4947,35250K14
23/06/2023-0,84%-0,4047,4047,3846,8847,40163K10
22/06/20230,38%0,1847,8047,6247,2147,80210K23
21/06/2023-0,94%-0,4547,6247,6447,1147,64213K8
20/06/2023-0,41%-0,2048,0747,3547,3048,07129K14
19/06/2023-1,97%-0,9748,2749,2548,2749,2510K6
16/06/2023-0,02%-0,0149,2448,9648,0849,248K10
15/06/20231,30%0,6349,2547,9547,9449,254384
14/06/2023-1,48%-0,7348,6248,4547,7048,6287K15
13/06/20231,04%0,5149,3547,6647,6649,35122K19
12/06/20234,36%2,0448,8447,2647,2048,84999K40
09/06/2023-3,51%-1,7046,8048,8046,1148,802M102
07/06/2023-0,37%-0,1848,5048,0047,7948,5021K7
06/06/2023-0,63%-0,3148,6848,1948,0048,682K7
05/06/20230,00%0,0048,9948,3848,0048,9919K6
02/06/20230,00%0,0048,9948,1248,1248,996274
01/06/2023-0,02%-0,0148,9948,2948,2948,997285
31/05/20230,53%0,2649,0048,7548,4449,008K84
30/05/20230,00%0,0048,7448,8348,0048,8322K4
29/05/20230,45%0,2248,7449,0048,2149,003K3
26/05/2023-0,70%-0,3448,5248,2848,0248,528K8
25/05/2023-0,08%-0,0448,8648,1748,0348,863K4
24/05/2023-0,91%-0,4548,9048,3948,1548,908K5
23/05/2023-0,66%-0,3349,3549,6849,1749,7158K7
22/05/2023-0,48%-0,2449,6849,9248,9849,9271K9
19/05/20231,26%0,6249,9249,2948,3149,9236K6
18/05/2023--49,3048,6248,3749,3032K6


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito