Cotação atual, histórico e gráfico do papel: HTEK11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/07/2021 | 0,85% | 0,45 | 53,10 | 52,79 | 52,59 | 53,10 | 58K | 23 |
| 21/07/2021 | 0,96% | 0,50 | 52,65 | 53,09 | 51,64 | 53,09 | 43K | 11 |
| 20/07/2021 | -0,29% | -0,15 | 52,15 | 53,00 | 52,01 | 53,75 | 308K | 22 |
| 19/07/2021 | 1,06% | 0,55 | 52,30 | 51,76 | 51,01 | 52,30 | 98K | 26 |
| 16/07/2021 | -0,04% | -0,02 | 51,75 | 51,77 | 51,34 | 51,77 | 619K | 27 |
| 15/07/2021 | 0,35% | 0,18 | 51,77 | 51,59 | 51,12 | 51,80 | 69K | 22 |
| 14/07/2021 | -2,51% | -1,33 | 51,59 | 52,95 | 51,39 | 52,96 | 428K | 177 |
| 13/07/2021 | -0,36% | -0,19 | 52,92 | 54,00 | 52,76 | 54,65 | 189K | 70 |
| 12/07/2021 | -1,19% | -0,64 | 53,11 | 55,70 | 53,10 | 55,70 | 142K | 38 |
| 08/07/2021 | -0,56% | -0,30 | 53,75 | 54,05 | 53,50 | 54,50 | 2M | 49 |
| 07/07/2021 | 1,07% | 0,57 | 54,05 | 53,49 | 53,30 | 55,06 | 226K | 40 |
|
|
| 06/07/2021 | 1,98% | 1,04 | 53,48 | 53,60 | 51,10 | 55,99 | 216K | 89 |
| 05/07/2021 | 0,00% | 0,00 | 52,44 | 52,44 | 52,40 | 53,42 | 55K | 22 |
| 02/07/2021 | 1,26% | 0,65 | 52,44 | 51,79 | 51,05 | 52,44 | 309K | 37 |
| 01/07/2021 | 2,57% | 1,30 | 51,79 | 50,50 | 50,50 | 51,79 | 466K | 51 |
| 30/06/2021 | 0,68% | 0,34 | 50,49 | 50,88 | 50,40 | 50,90 | 222K | 34 |
| 29/06/2021 | 0,32% | 0,16 | 50,15 | 50,30 | 49,85 | 50,50 | 2M | 49 |
| 28/06/2021 | -2,93% | -1,51 | 49,99 | 51,50 | 49,85 | 51,52 | 646K | 51 |
| 25/06/2021 | 3,04% | 1,52 | 51,50 | 51,29 | 49,76 | 51,50 | 565K | 57 |
| 24/06/2021 | -0,36% | -0,18 | 49,98 | 51,30 | 49,71 | 51,30 | 251K | 32 |
| 23/06/2021 | 0,00% | 0,00 | 50,16 | 51,00 | 49,95 | 51,29 | 262K | 25 |
| 22/06/2021 | -0,71% | -0,36 | 50,16 | 51,94 | 50,16 | 51,94 | 61K | 23 |
| 21/06/2021 | -0,47% | -0,24 | 50,52 | 51,87 | 50,52 | 51,87 | 56K | 23 |
| 18/06/2021 | 0,06% | 0,03 | 50,76 | 50,73 | 50,17 | 51,35 | 536K | 41 |
| 17/06/2021 | 0,24% | 0,12 | 50,73 | 51,92 | 50,36 | 51,95 | 39K | 25 |
| 16/06/2021 | -0,51% | -0,26 | 50,61 | 50,91 | 50,49 | 50,97 | 948K | 73 |
| 15/06/2021 | -0,64% | -0,33 | 50,87 | 51,57 | 50,87 | 51,57 | 369K | 51 |
| 14/06/2021 | -1,10% | -0,57 | 51,20 | 52,70 | 51,05 | 52,70 | 459K | 96 |
| 11/06/2021 | -2,32% | -1,23 | 51,77 | 53,03 | 51,60 | 53,45 | 421K | 135 |
| 10/06/2021 | 4,52% | 2,29 | 53,00 | 51,80 | 51,12 | 53,92 | 1M | 594 |
| 09/06/2021 | - | - | 50,71 | 50,47 | 50,40 | 50,98 | 535K | 76 |
Date,Open,High,Low,Close,Volume
22-Jul-21,52.79,53.10,52.59,53.10,57517
21-Jul-21,53.09,53.09,51.64,52.65,42984
20-Jul-21,53.00,53.75,52.01,52.15,308049
19-Jul-21,51.76,52.30,51.01,52.30,98282
16-Jul-21,51.77,51.77,51.34,51.75,619295
15-Jul-21,51.59,51.80,51.12,51.77,69367
14-Jul-21,52.95,52.96,51.39,51.59,427542
13-Jul-21,54.00,54.65,52.76,52.92,188512
12-Jul-21,55.70,55.70,53.10,53.11,142068
08-Jul-21,54.05,54.50,53.50,53.75,2152502
07-Jul-21,53.49,55.06,53.30,54.05,226487
06-Jul-21,53.60,55.99,51.10,53.48,215720
05-Jul-21,52.44,53.42,52.40,52.44,55485
02-Jul-21,51.79,52.44,51.05,52.44,308990
01-Jul-21,50.50,51.79,50.50,51.79,465518
30-Jun-21,50.88,50.90,50.40,50.49,221532
29-Jun-21,50.30,50.50,49.85,50.15,1977636
28-Jun-21,51.50,51.52,49.85,49.99,646280
25-Jun-21,51.29,51.50,49.76,51.50,564706
24-Jun-21,51.30,51.30,49.71,49.98,250547
23-Jun-21,51.00,51.29,49.95,50.16,261616
22-Jun-21,51.94,51.94,50.16,50.16,60546
21-Jun-21,51.87,51.87,50.52,50.52,55893
18-Jun-21,50.73,51.35,50.17,50.76,536451
17-Jun-21,51.92,51.95,50.36,50.73,39074
16-Jun-21,50.91,50.97,50.49,50.61,948288
15-Jun-21,51.57,51.57,50.87,50.87,368503
14-Jun-21,52.70,52.70,51.05,51.20,458732
11-Jun-21,53.03,53.45,51.60,51.77,420585
10-Jun-21,51.80,53.92,51.12,53.00,1165432
09-Jun-21,50.47,50.98,50.40,50.71,534506
*exoneração de responsabilidade e termos de uso