Cotação atual, histórico e gráfico do papel: HTEK11

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 HTEK11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/07/2025	2,38%	1,19	51,25	51,19	51,11	51,57	3K	8
09/07/2025	1,21%	0,60	50,06	48,85	48,85	50,06	27K	7
08/07/2025	1,35%	0,66	49,46	49,30	49,30	49,49	4K	6
07/07/2025	0,47%	0,23	48,80	48,58	48,51	48,87	3K	6
03/07/2025	-0,37%	-0,18	48,57	48,32	48,30	48,85	22K	9
02/07/2025	0,52%	0,25	48,75	48,70	48,70	49,18	21K	5
01/07/2025	0,50%	0,24	48,50	47,75	47,75	49,22	36K	6

27/06/2025	-0,04%	-0,02	48,26	48,30	48,26	48,63	30K	5
26/06/2025	-1,21%	-0,59	48,28	48,31	48,28	48,70	60K	6
25/06/2025	1,94%	0,93	48,87	48,37	48,37	48,95	36K	5
24/06/2025	1,72%	0,81	47,94	47,70	47,57	47,94	51K	9
23/06/2025	-0,32%	-0,15	47,13	47,53	47,02	47,61	39K	8
20/06/2025	0,49%	0,23	47,28	47,16	47,10	47,50	9K	9
18/06/2025	-0,93%	-0,44	47,05	47,01	47,01	47,05	71K	2
17/06/2025	-1,06%	-0,51	47,49	48,01	47,35	48,01	62K	11
16/06/2025	-0,37%	-0,18	48,00	48,13	47,70	48,23	51K	8
13/06/2025	-0,41%	-0,20	48,18	48,77	48,18	48,77	19K	3
12/06/2025	0,27%	0,13	48,38	48,31	48,31	48,68	10K	3
11/06/2025	-1,71%	-0,84	48,25	48,88	48,25	48,88	2K	2
10/06/2025	0,64%	0,31	49,09	48,95	48,95	49,09	294	2
09/06/2025	1,12%	0,54	48,78	47,96	47,96	48,78	969	5
06/06/2025	1,03%	0,49	48,24	48,65	48,24	48,80	59K	9
05/06/2025	-1,49%	-0,72	47,75	48,34	47,23	48,34	49K	8
04/06/2025	2,04%	0,97	48,47	48,90	48,00	49,01	37K	9
03/06/2025	-2,32%	-1,13	47,50	48,11	47,50	48,70	11K	11
02/06/2025	0,08%	0,04	48,63	48,06	47,40	48,66	39K	14
30/05/2025	1,91%	0,91	48,59	48,83	48,52	48,99	106K	5
29/05/2025	-0,46%	-0,22	47,68	49,20	47,68	49,20	3K	6
28/05/2025	1,70%	0,80	47,90	48,57	47,90	48,57	5K	3
27/05/2025	-1,65%	-0,79	47,10	47,99	47,10	48,60	68K	20
26/05/2025	0,59%	0,28	47,89	47,32	47,32	47,89	48K	8
23/05/2025	-1,00%	-0,48	47,61	47,82	47,61	47,84	62K	8
22/05/2025	0,38%	0,18	48,09	48,10	47,54	49,50	59K	11
21/05/2025	-1,20%	-0,58	47,91	48,00	47,91	49,99	6K	9
20/05/2025	-1,20%	-0,59	48,49	48,50	48,49	49,48	28K	17
19/05/2025	0,43%	0,21	49,08	48,87	47,60	49,34	89K	79
16/05/2025	1,41%	0,68	48,87	48,89	45,41	49,08	43K	26
15/05/2025	2,38%	1,12	48,19	47,19	46,25	48,19	42K	60
14/05/2025	-0,19%	-0,09	47,07	47,91	46,85	47,91	47K	55
13/05/2025	-3,52%	-1,72	47,16	48,53	47,16	48,53	49K	11
12/05/2025	5,16%	2,40	48,88	47,00	45,96	49,22	139K	18
09/05/2025	-2,15%	-1,02	46,48	46,71	46,48	47,57	34K	9
08/05/2025	-0,98%	-0,47	47,50	47,81	47,11	47,81	52K	9
07/05/2025	1,07%	0,51	47,97	47,11	46,57	48,50	126K	12
06/05/2025	-3,89%	-1,92	47,46	48,73	47,46	48,73	52K	12
05/05/2025	0,43%	0,21	49,38	49,57	48,76	49,57	99K	7
02/05/2025	0,35%	0,17	49,17	48,76	48,72	49,25	106K	14
30/04/2025	2,30%	1,10	49,00	49,00	49,00	49,00	17K	1
29/04/2025	-0,68%	-0,33	47,90	48,03	47,89	48,03	36K	4
28/04/2025	3,23%	1,51	48,23	46,65	46,65	48,44	54K	13
25/04/2025	-2,77%	-1,33	46,72	47,79	46,66	48,02	37K	10
24/04/2025	2,98%	1,39	48,05	47,80	47,80	48,05	66K	5
23/04/2025	0,00%	0,00	46,66	47,45	46,66	47,60	376	5
22/04/2025	-1,56%	-0,74	46,66	47,40	46,66	47,40	11K	4
16/04/2025	-2,07%	-1,00	47,40	48,00	46,21	48,21	40K	14
15/04/2025	-0,80%	-0,39	48,40	48,79	48,40	48,90	389	5
14/04/2025	2,07%	0,99	48,79	47,20	47,20	48,79	6K	10
11/04/2025	2,14%	1,00	47,80	46,85	46,50	48,91	179K	805
10/04/2025	-4,00%	-1,95	46,80	48,75	46,55	48,75	55K	9
09/04/2025	9,55%	4,25	48,75	46,12	46,12	48,75	71K	54
08/04/2025	-7,19%	-3,45	44,50	47,95	44,50	48,81	210K	11
07/04/2025	0,31%	0,15	47,95	47,57	46,99	48,25	101K	12
04/04/2025	-2,63%	-1,29	47,80	48,91	47,80	48,91	50K	6
03/04/2025	0,08%	0,04	49,09	49,05	48,50	49,10	47K	4
02/04/2025	-0,63%	-0,31	49,05	49,69	49,05	50,31	73K	6
01/04/2025	-3,22%	-1,64	49,36	51,00	49,36	51,00	81K	14
31/03/2025	-1,07%	-0,55	51,00	51,20	50,38	51,20	40K	9
28/03/2025	-0,35%	-0,18	51,55	51,90	51,50	51,90	14K	10
27/03/2025	-0,39%	-0,20	51,73	51,93	51,73	52,35	29K	9
26/03/2025	-0,23%	-0,12	51,93	52,97	51,88	52,97	2K	12
25/03/2025	-2,80%	-1,50	52,05	53,22	52,05	53,22	34K	24
24/03/2025	2,00%	1,05	53,55	53,47	53,30	53,60	81K	19
21/03/2025	1,20%	0,62	52,50	52,19	52,19	52,57	18K	16
20/03/2025	-0,04%	-0,02	51,88	51,90	51,88	52,17	16K	4
19/03/2025	-0,19%	-0,10	51,90	52,21	51,54	52,21	41K	8
18/03/2025	-1,18%	-0,62	52,00	52,69	52,00	53,99	69K	8
17/03/2025	0,00%	0,00	52,62	52,52	52,01	52,62	11K	4
14/03/2025	-0,15%	-0,08	52,62	52,26	52,26	52,63	8K	11
13/03/2025	-0,75%	-0,40	52,70	53,70	52,70	53,70	20K	6
12/03/2025	0,72%	0,38	53,10	52,73	52,73	53,69	56K	10
11/03/2025	-3,78%	-2,07	52,72	54,94	52,72	55,54	66K	14
10/03/2025	0,15%	0,08	54,79	54,70	54,37	54,89	64K	7
07/03/2025	2,57%	1,37	54,71	54,96	54,71	55,04	36K	5
06/03/2025	-1,22%	-0,66	53,34	54,00	53,34	54,00	107	2
05/03/2025	-2,88%	-1,60	54,00	54,62	54,00	54,62	7K	3
28/02/2025	1,92%	1,05	55,60	54,50	54,50	55,60	114K	5
27/02/2025	-0,82%	-0,45	54,55	56,00	54,55	56,00	10K	6
26/02/2025	0,51%	0,28	55,00	54,72	54,31	55,20	31K	8
25/02/2025	0,87%	0,47	54,72	55,16	54,30	55,16	247K	16
24/02/2025	-0,24%	-0,13	54,25	54,75	54,25	57,49	322K	17
21/02/2025	0,26%	0,14	54,38	54,01	54,00	54,55	14K	7
20/02/2025	0,26%	0,14	54,24	54,10	54,10	54,40	129K	8
19/02/2025	1,29%	0,69	54,10	53,83	53,83	54,10	38K	4
18/02/2025	0,87%	0,46	53,41	52,97	52,97	53,52	4K	6
14/02/2025	-1,49%	-0,80	52,95	53,77	52,71	53,77	55K	6
13/02/2025	1,66%	0,88	53,75	53,94	53,75	53,94	10K	5
12/02/2025	-0,30%	-0,16	52,87	53,10	52,87	53,55	32K	8
11/02/2025	-1,01%	-0,54	53,03	53,64	53,03	53,64	2K	4
10/02/2025	-1,07%	-0,58	53,57	54,55	53,57	54,55	15K	6
07/02/2025	-2,11%	-1,17	54,15	55,40	54,15	55,40	49K	13
06/02/2025	-0,70%	-0,39	55,32	55,92	55,16	55,92	31K	7
05/02/2025	2,01%	1,10	55,71	55,90	55,71	56,26	99K	6
04/02/2025	-1,96%	-1,09	54,61	55,39	54,61	55,39	108K	7
03/02/2025	-1,12%	-0,63	55,70	56,33	55,70	56,54	42K	5
31/01/2025	-1,64%	-0,94	56,33	57,33	56,33	57,33	2K	2
30/01/2025	1,54%	0,87	57,27	56,40	56,40	57,59	183K	5
29/01/2025	-0,32%	-0,18	56,40	56,71	55,89	56,89	110K	8
28/01/2025	-1,45%	-0,83	56,58	57,41	56,58	57,44	26K	4
27/01/2025	2,54%	1,42	57,41	55,67	55,67	57,79	307K	8
24/01/2025	-2,37%	-1,36	55,99	56,61	55,99	57,84	74K	10
23/01/2025	1,11%	0,63	57,35	56,25	56,10	57,35	56K	7
22/01/2025	-1,25%	-0,72	56,72	56,93	56,72	56,93	1K	2
21/01/2025	1,11%	0,63	57,44	56,81	56,81	57,56	4K	4
17/01/2025	0,04%	0,02	56,81	57,35	56,01	57,35	21K	5
16/01/2025	1,83%	1,02	56,79	56,55	56,55	56,79	35K	3
15/01/2025	-1,05%	-0,59	55,77	57,00	55,77	57,00	17K	6
14/01/2025	-2,08%	-1,20	56,36	56,45	55,75	56,45	19K	6
13/01/2025	1,48%	0,84	57,56	56,72	56,09	57,56	99K	12
10/01/2025	0,00%	0,00	56,72	56,72	56,10	56,79	29K	8
09/01/2025	-1,03%	-0,59	56,72	57,14	56,72	57,50	14K	4
08/01/2025	-0,03%	-0,02	57,31	57,24	56,26	57,31	38K	6
07/01/2025	0,54%	0,31	57,33	57,02	57,02	57,70	52K	14
06/01/2025	-0,40%	-0,23	57,02	57,59	56,94	57,59	25K	6
03/01/2025	1,67%	0,94	57,25	56,64	56,64	57,41	111K	6
02/01/2025	-0,23%	-0,13	56,31	57,36	56,31	57,48	34K	4
30/12/2024	-1,84%	-1,06	56,44	57,13	56,21	57,13	102K	8
27/12/2024	0,09%	0,05	57,50	57,45	57,29	57,65	17K	8
26/12/2024	0,28%	0,16	57,45	56,64	56,64	57,45	108K	9
23/12/2024	2,62%	1,46	57,29	55,50	55,50	57,29	103K	13
20/12/2024	0,11%	0,06	55,83	55,77	55,39	55,93	108K	8
19/12/2024	-2,18%	-1,24	55,77	57,02	55,44	57,02	137K	16
18/12/2024	-1,09%	-0,63	57,01	57,94	57,01	58,18	4K	3
17/12/2024	1,84%	1,04	57,64	57,11	56,86	58,41	249K	14
16/12/2024	-	-	56,60	57,00	56,60	57,53	131K	8

Date,Open,High,Low,Close,Volume
10-Jul-25,51.19,51.57,51.11,51.25,3498
09-Jul-25,48.85,50.06,48.85,50.06,27392
08-Jul-25,49.30,49.49,49.30,49.46,4394
07-Jul-25,48.58,48.87,48.51,48.80,3165
03-Jul-25,48.32,48.85,48.30,48.57,21952
02-Jul-25,48.70,49.18,48.70,48.75,20575
01-Jul-25,47.75,49.22,47.75,48.50,35698
27-Jun-25,48.30,48.63,48.26,48.26,30369
26-Jun-25,48.31,48.70,48.28,48.28,60379
25-Jun-25,48.37,48.95,48.37,48.87,36197
24-Jun-25,47.70,47.94,47.57,47.94,51012
23-Jun-25,47.53,47.61,47.02,47.13,38835
20-Jun-25,47.16,47.50,47.10,47.28,9233
18-Jun-25,47.01,47.05,47.01,47.05,70750
17-Jun-25,48.01,48.01,47.35,47.49,62336
16-Jun-25,48.13,48.23,47.70,48.00,51363
13-Jun-25,48.77,48.77,48.18,48.18,19499
12-Jun-25,48.31,48.68,48.31,48.38,9871
11-Jun-25,48.88,48.88,48.25,48.25,2132
10-Jun-25,48.95,49.09,48.95,49.09,294
09-Jun-25,47.96,48.78,47.96,48.78,969
06-Jun-25,48.65,48.80,48.24,48.24,58833
05-Jun-25,48.34,48.34,47.23,47.75,49239
04-Jun-25,48.90,49.01,48.00,48.47,36614
03-Jun-25,48.11,48.70,47.50,47.50,11294
02-Jun-25,48.06,48.66,47.40,48.63,38684
30-May-25,48.83,48.99,48.52,48.59,106266
29-May-25,49.20,49.20,47.68,47.68,2660
28-May-25,48.57,48.57,47.90,47.90,5209
27-May-25,47.99,48.60,47.10,47.10,67729
26-May-25,47.32,47.89,47.32,47.89,48221
23-May-25,47.82,47.84,47.61,47.61,62295
22-May-25,48.10,49.50,47.54,48.09,59322
21-May-25,48.00,49.99,47.91,47.91,6141
20-May-25,48.50,49.48,48.49,48.49,27762
19-May-25,48.87,49.34,47.60,49.08,89013
16-May-25,48.89,49.08,45.41,48.87,42953
15-May-25,47.19,48.19,46.25,48.19,41583
14-May-25,47.91,47.91,46.85,47.07,47138
13-May-25,48.53,48.53,47.16,47.16,49102
12-May-25,47.00,49.22,45.96,48.88,139107
09-May-25,46.71,47.57,46.48,46.48,33826
08-May-25,47.81,47.81,47.11,47.50,52329
07-May-25,47.11,48.50,46.57,47.97,126236
06-May-25,48.73,48.73,47.46,47.46,51980
05-May-25,49.57,49.57,48.76,49.38,98579
02-May-25,48.76,49.25,48.72,49.17,105685
30-Apr-25,49.00,49.00,49.00,49.00,17493
29-Apr-25,48.03,48.03,47.89,47.90,36212
28-Apr-25,46.65,48.44,46.65,48.23,53860
25-Apr-25,47.79,48.02,46.66,46.72,37220
24-Apr-25,47.80,48.05,47.80,48.05,65522
23-Apr-25,47.45,47.60,46.66,46.66,376
22-Apr-25,47.40,47.40,46.66,46.66,11331
16-Apr-25,48.00,48.21,46.21,47.40,39996
15-Apr-25,48.79,48.90,48.40,48.40,389
14-Apr-25,47.20,48.79,47.20,48.79,5769
11-Apr-25,46.85,48.91,46.50,47.80,179141
10-Apr-25,48.75,48.75,46.55,46.80,55233
09-Apr-25,46.12,48.75,46.12,48.75,71298
08-Apr-25,47.95,48.81,44.50,44.50,210315
07-Apr-25,47.57,48.25,46.99,47.95,100632
04-Apr-25,48.91,48.91,47.80,47.80,49923
03-Apr-25,49.05,49.10,48.50,49.09,46943
02-Apr-25,49.69,50.31,49.05,49.05,73128
01-Apr-25,51.00,51.00,49.36,49.36,80688
31-Mar-25,51.20,51.20,50.38,51.00,40236
28-Mar-25,51.90,51.90,51.50,51.55,14468
27-Mar-25,51.93,52.35,51.73,51.73,28876
26-Mar-25,52.97,52.97,51.88,51.93,2339
25-Mar-25,53.22,53.22,52.05,52.05,34046
24-Mar-25,53.47,53.60,53.30,53.55,81388
21-Mar-25,52.19,52.57,52.19,52.50,18160
20-Mar-25,51.90,52.17,51.88,51.88,15739
19-Mar-25,52.21,52.21,51.54,51.90,40989
18-Mar-25,52.69,53.99,52.00,52.00,68707
17-Mar-25,52.52,52.62,52.01,52.62,10838
14-Mar-25,52.26,52.63,52.26,52.62,8299
13-Mar-25,53.70,53.70,52.70,52.70,19792
12-Mar-25,52.73,53.69,52.73,53.10,55541
11-Mar-25,54.94,55.54,52.72,52.72,66099
10-Mar-25,54.70,54.89,54.37,54.79,63784
07-Mar-25,54.96,55.04,54.71,54.71,36299
06-Mar-25,54.00,54.00,53.34,53.34,107
05-Mar-25,54.62,54.62,54.00,54.00,7481
28-Feb-25,54.50,55.60,54.50,55.60,114131
27-Feb-25,56.00,56.00,54.55,54.55,9514
26-Feb-25,54.72,55.20,54.31,55.00,30784
25-Feb-25,55.16,55.16,54.30,54.72,247225
24-Feb-25,54.75,57.49,54.25,54.25,322193
21-Feb-25,54.01,54.55,54.00,54.38,13535
20-Feb-25,54.10,54.40,54.10,54.24,129474
19-Feb-25,53.83,54.10,53.83,54.10,38069
18-Feb-25,52.97,53.52,52.97,53.41,4162
14-Feb-25,53.77,53.77,52.71,52.95,54698
13-Feb-25,53.94,53.94,53.75,53.75,10376
12-Feb-25,53.10,53.55,52.87,52.87,32197
11-Feb-25,53.64,53.64,53.03,53.03,2027
10-Feb-25,54.55,54.55,53.57,53.57,14648
07-Feb-25,55.40,55.40,54.15,54.15,49334
06-Feb-25,55.92,55.92,55.16,55.32,31438
05-Feb-25,55.90,56.26,55.71,55.71,99460
04-Feb-25,55.39,55.39,54.61,54.61,107718
03-Feb-25,56.33,56.54,55.70,55.70,42046
31-Jan-25,57.33,57.33,56.33,56.33,2273
30-Jan-25,56.40,57.59,56.40,57.27,183177
29-Jan-25,56.71,56.89,55.89,56.40,110375
28-Jan-25,57.41,57.44,56.58,56.58,25730
27-Jan-25,55.67,57.79,55.67,57.41,307463
24-Jan-25,56.61,57.84,55.99,55.99,73559
23-Jan-25,56.25,57.35,56.10,57.35,55714
22-Jan-25,56.93,56.93,56.72,56.72,1136
21-Jan-25,56.81,57.56,56.81,57.44,3673
17-Jan-25,57.35,57.35,56.01,56.81,20963
16-Jan-25,56.55,56.79,56.55,56.79,34625
15-Jan-25,57.00,57.00,55.77,55.77,17066
14-Jan-25,56.45,56.45,55.75,56.36,18812
13-Jan-25,56.72,57.56,56.09,57.56,99483
10-Jan-25,56.72,56.79,56.10,56.72,29250
09-Jan-25,57.14,57.50,56.72,56.72,13984
08-Jan-25,57.24,57.31,56.26,57.31,37555
07-Jan-25,57.02,57.70,57.02,57.33,51905
06-Jan-25,57.59,57.59,56.94,57.02,25178
03-Jan-25,56.64,57.41,56.64,57.25,111309
02-Jan-25,57.36,57.48,56.31,56.31,34482
30-Dec-24,57.13,57.13,56.21,56.44,101875
27-Dec-24,57.45,57.65,57.29,57.50,16841
26-Dec-24,56.64,57.45,56.64,57.45,107507
23-Dec-24,55.50,57.29,55.50,57.29,102897
20-Dec-24,55.77,55.93,55.39,55.83,108426
19-Dec-24,57.02,57.02,55.44,55.77,136987
18-Dec-24,57.94,58.18,57.01,57.01,4483
17-Dec-24,57.11,58.41,56.86,57.64,248867
16-Dec-24,57.00,57.53,56.60,56.60,130504

*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: HTEK11