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
29/11/2023	1,45%	0,63	43,97	43,77	43,26	43,97	101K	7
28/11/2023	-1,14%	-0,50	43,34	43,24	42,78	43,34	44K	8
27/11/2023	-0,97%	-0,43	43,84	44,26	43,23	44,26	352	5
24/11/2023	0,00%	0,00	44,27	43,88	43,54	44,27	4K	6
23/11/2023	0,66%	0,29	44,27	43,25	43,25	44,27	87	2
22/11/2023	0,96%	0,42	43,98	43,80	43,17	43,98	30K	9
21/11/2023	1,66%	0,71	43,56	43,99	42,90	44,50	888K	16
20/11/2023	-1,15%	-0,50	42,85	43,53	42,85	43,53	15K	8
17/11/2023	2,48%	1,05	43,35	43,25	42,83	43,99	55K	9
16/11/2023	-0,14%	-0,06	42,30	42,23	42,11	42,41	90K	6
14/11/2023	1,51%	0,63	42,36	42,34	41,72	42,36	100K	6

13/11/2023	0,10%	0,04	41,73	41,70	41,64	41,73	291	4
10/11/2023	-0,29%	-0,12	41,69	41,41	41,33	41,69	4K	5
09/11/2023	-1,16%	-0,49	41,81	42,30	41,59	42,35	3M	15
08/11/2023	-1,99%	-0,86	42,30	42,64	41,86	42,64	3M	115
07/11/2023	1,62%	0,69	43,16	42,05	41,35	43,31	2M	317
06/11/2023	-1,48%	-0,64	42,47	42,53	41,66	43,00	6M	894
03/11/2023	2,57%	1,08	43,11	41,45	40,99	43,11	5M	306
01/11/2023	-1,27%	-0,54	42,03	42,73	40,70	42,77	2M	76
31/10/2023	2,06%	0,86	42,57	42,00	41,78	43,45	1M	382
30/10/2023	0,02%	0,01	41,71	41,43	41,15	41,75	35K	19
27/10/2023	-2,43%	-1,04	41,70	42,00	41,35	42,00	53K	9
26/10/2023	-0,33%	-0,14	42,74	42,49	42,22	42,74	5K	6
25/10/2023	-2,06%	-0,90	42,88	43,02	42,62	43,09	14K	17
24/10/2023	0,09%	0,04	43,78	43,64	43,46	43,78	4K	4
23/10/2023	-0,68%	-0,30	43,74	43,50	43,02	43,87	92K	116
20/10/2023	-0,70%	-0,31	44,04	43,71	43,71	44,25	26K	5
19/10/2023	-1,25%	-0,56	44,35	44,80	44,01	44,80	13K	8
18/10/2023	-1,53%	-0,70	44,91	44,82	44,62	45,69	371K	11
17/10/2023	-0,31%	-0,14	45,61	45,67	45,30	45,69	14K	7
16/10/2023	0,53%	0,24	45,75	45,12	44,83	45,75	2M	223
13/10/2023	-0,94%	-0,43	45,51	45,27	45,27	45,73	999	3
11/10/2023	-0,15%	-0,07	45,94	45,72	45,42	45,94	2K	7
10/10/2023	-0,58%	-0,27	46,01	45,54	44,33	46,10	5M	310
09/10/2023	-1,53%	-0,72	46,28	46,95	45,79	46,95	3K	8
06/10/2023	1,01%	0,47	47,00	45,91	45,91	47,00	89K	8
05/10/2023	1,39%	0,64	46,53	45,84	45,63	46,53	33K	5
04/10/2023	0,33%	0,15	45,89	45,30	45,30	45,89	37K	9
03/10/2023	1,31%	0,59	45,74	45,85	45,10	45,85	2K	7
02/10/2023	-0,90%	-0,41	45,15	45,13	44,67	45,15	3K	5
29/09/2023	-0,83%	-0,38	45,56	45,38	45,36	45,58	4K	7
28/09/2023	0,17%	0,08	45,94	45,15	44,60	46,50	3M	300
27/09/2023	3,01%	1,34	45,86	45,10	45,10	45,91	4M	529
26/09/2023	-1,26%	-0,57	44,52	44,99	44,00	44,99	4M	1.744
25/09/2023	0,85%	0,38	45,09	44,75	44,64	45,09	21K	10
22/09/2023	-0,38%	-0,17	44,71	44,95	44,24	44,99	12K	12
21/09/2023	-0,33%	-0,15	44,88	45,03	44,52	45,03	61K	10
20/09/2023	-0,73%	-0,33	45,03	45,06	44,99	45,15	49K	7
19/09/2023	0,49%	0,22	45,36	45,06	44,94	45,36	7K	6
18/09/2023	-1,51%	-0,69	45,14	45,72	44,95	45,72	177K	14
15/09/2023	-0,87%	-0,40	45,83	45,61	45,58	46,22	2K	10
14/09/2023	1,16%	0,53	46,23	45,86	45,86	46,28	3M	17
13/09/2023	-2,75%	-1,29	45,70	46,79	44,06	46,79	3M	861
12/09/2023	0,21%	0,10	46,99	46,89	46,58	47,04	611K	10
11/09/2023	-0,91%	-0,43	46,89	46,72	45,90	46,89	684K	34
08/09/2023	-0,61%	-0,29	47,32	46,70	46,70	47,32	562	6
06/09/2023	-0,40%	-0,19	47,61	47,10	47,10	47,61	6K	9
05/09/2023	-0,87%	-0,42	47,80	48,24	47,41	48,24	21K	9
01/09/2023	-0,06%	-0,03	48,22	47,45	47,45	48,50	819	6
31/08/2023	0,69%	0,33	48,25	48,45	47,57	48,55	52K	7
30/08/2023	0,48%	0,23	47,92	47,75	47,12	47,92	4K	4
29/08/2023	0,61%	0,29	47,69	47,34	47,14	47,69	6K	6
28/08/2023	0,87%	0,41	47,40	47,20	46,70	47,62	8K	12
25/08/2023	0,66%	0,31	46,99	46,54	46,54	46,99	187	4
24/08/2023	-0,53%	-0,25	46,68	46,53	46,53	47,09	187	4
23/08/2023	-0,80%	-0,38	46,93	47,21	46,77	47,21	13K	4
22/08/2023	-0,92%	-0,44	47,31	47,06	46,70	47,57	18K	12
21/08/2023	0,70%	0,33	47,75	46,86	46,86	47,75	8K	7
18/08/2023	-0,48%	-0,23	47,42	47,48	47,12	47,48	9K	5
17/08/2023	-0,44%	-0,21	47,65	47,62	47,58	47,65	11K	3
16/08/2023	-1,38%	-0,67	47,86	47,79	47,79	47,86	6K	4
15/08/2023	0,31%	0,15	48,53	48,38	48,29	48,53	7K	7
14/08/2023	1,28%	0,61	48,38	48,22	48,18	48,38	77K	7
11/08/2023	0,63%	0,30	47,77	46,83	46,83	47,82	998	6
10/08/2023	-0,73%	-0,35	47,47	47,18	47,18	48,29	19K	7
09/08/2023	-0,19%	-0,09	47,82	47,85	47,77	47,97	5K	5
08/08/2023	1,14%	0,54	47,91	47,88	47,77	48,00	13K	9
07/08/2023	0,57%	0,27	47,37	47,31	46,92	47,37	22K	9
04/08/2023	-1,65%	-0,79	47,10	46,96	46,89	47,10	20K	6
03/08/2023	2,33%	1,09	47,89	47,38	46,88	47,89	9K	6
02/08/2023	-0,34%	-0,16	46,80	46,61	46,51	46,80	979	5
01/08/2023	0,49%	0,23	46,96	46,85	46,45	46,96	31K	10
31/07/2023	-0,68%	-0,32	46,73	46,86	46,53	46,86	12K	7
28/07/2023	0,58%	0,27	47,05	47,18	46,39	47,18	94K	11
27/07/2023	-0,55%	-0,26	46,78	47,89	46,28	47,89	6K	8
26/07/2023	-0,42%	-0,20	47,04	47,24	46,82	47,24	1K	5
25/07/2023	0,51%	0,24	47,24	47,74	47,10	47,74	2K	6
24/07/2023	-2,08%	-1,00	47,00	48,50	46,87	48,50	60K	10
21/07/2023	0,46%	0,22	48,00	47,87	47,72	48,00	6K	4
20/07/2023	0,25%	0,12	47,78	48,12	47,55	48,12	6K	5
19/07/2023	0,11%	0,05	47,66	47,73	47,33	47,73	10K	4
18/07/2023	-0,36%	-0,17	47,61	47,51	47,25	47,61	52K	8
17/07/2023	0,02%	0,01	47,78	47,78	47,78	47,78	238	2
14/07/2023	0,04%	0,02	47,77	47,77	47,77	47,77	47	1
13/07/2023	-0,25%	-0,12	47,75	47,84	47,45	47,86	20K	4
12/07/2023	-0,25%	-0,12	47,87	47,77	47,76	47,92	9K	8
11/07/2023	-0,35%	-0,17	47,99	47,89	47,74	47,99	3K	5
10/07/2023	2,36%	1,11	48,16	47,05	47,05	48,16	17K	13
07/07/2023	-2,08%	-1,00	47,05	47,51	47,04	47,51	25K	10
06/07/2023	0,52%	0,25	48,05	47,63	47,27	48,08	48K	11
05/07/2023	-2,41%	-1,18	47,80	47,81	47,50	47,90	22K	11
04/07/2023	3,82%	1,80	48,98	47,95	47,95	49,80	50K	458
03/07/2023	-0,32%	-0,15	47,18	47,89	46,61	47,89	8K	10
30/06/2023	-0,65%	-0,31	47,33	48,00	47,13	48,00	56K	9
29/06/2023	1,15%	0,54	47,64	47,60	47,01	47,90	226K	20
28/06/2023	-1,07%	-0,51	47,10	47,24	46,86	47,42	533K	8
27/06/2023	1,73%	0,81	47,61	46,82	46,79	47,61	444K	20
26/06/2023	-1,27%	-0,60	46,80	47,35	46,49	47,35	250K	14
23/06/2023	-0,84%	-0,40	47,40	47,38	46,88	47,40	163K	10
22/06/2023	0,38%	0,18	47,80	47,62	47,21	47,80	210K	23
21/06/2023	-0,94%	-0,45	47,62	47,64	47,11	47,64	213K	8
20/06/2023	-0,41%	-0,20	48,07	47,35	47,30	48,07	129K	14
19/06/2023	-1,97%	-0,97	48,27	49,25	48,27	49,25	10K	6
16/06/2023	-0,02%	-0,01	49,24	48,96	48,08	49,24	8K	10
15/06/2023	1,30%	0,63	49,25	47,95	47,94	49,25	438	4
14/06/2023	-1,48%	-0,73	48,62	48,45	47,70	48,62	87K	15
13/06/2023	1,04%	0,51	49,35	47,66	47,66	49,35	122K	19
12/06/2023	4,36%	2,04	48,84	47,26	47,20	48,84	999K	40
09/06/2023	-3,51%	-1,70	46,80	48,80	46,11	48,80	2M	102
07/06/2023	-0,37%	-0,18	48,50	48,00	47,79	48,50	21K	7
06/06/2023	-0,63%	-0,31	48,68	48,19	48,00	48,68	2K	7
05/06/2023	0,00%	0,00	48,99	48,38	48,00	48,99	19K	6
02/06/2023	0,00%	0,00	48,99	48,12	48,12	48,99	627	4
01/06/2023	-0,02%	-0,01	48,99	48,29	48,29	48,99	728	5
31/05/2023	0,53%	0,26	49,00	48,75	48,44	49,00	8K	84
30/05/2023	0,00%	0,00	48,74	48,83	48,00	48,83	22K	4
29/05/2023	0,45%	0,22	48,74	49,00	48,21	49,00	3K	3
26/05/2023	-0,70%	-0,34	48,52	48,28	48,02	48,52	8K	8
25/05/2023	-0,08%	-0,04	48,86	48,17	48,03	48,86	3K	4
24/05/2023	-0,91%	-0,45	48,90	48,39	48,15	48,90	8K	5
23/05/2023	-0,66%	-0,33	49,35	49,68	49,17	49,71	58K	7
22/05/2023	-0,48%	-0,24	49,68	49,92	48,98	49,92	71K	9
19/05/2023	1,26%	0,62	49,92	49,29	48,31	49,92	36K	6
18/05/2023	-	-	49,30	48,62	48,37	49,30	32K	6

Date,Open,High,Low,Close,Volume
29-Nov-23,43.77,43.97,43.26,43.97,101397
28-Nov-23,43.24,43.34,42.78,43.34,44262
27-Nov-23,44.26,44.26,43.23,43.84,352
24-Nov-23,43.88,44.27,43.54,44.27,4069
23-Nov-23,43.25,44.27,43.25,44.27,87
22-Nov-23,43.80,43.98,43.17,43.98,30463
21-Nov-23,43.99,44.50,42.90,43.56,888053
20-Nov-23,43.53,43.53,42.85,42.85,15048
17-Nov-23,43.25,43.99,42.83,43.35,55355
16-Nov-23,42.23,42.41,42.11,42.30,90055
14-Nov-23,42.34,42.36,41.72,42.36,100435
13-Nov-23,41.70,41.73,41.64,41.73,291
10-Nov-23,41.41,41.69,41.33,41.69,3860
09-Nov-23,42.30,42.35,41.59,41.81,3014441
08-Nov-23,42.64,42.64,41.86,42.30,3255297
07-Nov-23,42.05,43.31,41.35,43.16,1650403
06-Nov-23,42.53,43.00,41.66,42.47,6139451
03-Nov-23,41.45,43.11,40.99,43.11,4773216
01-Nov-23,42.73,42.77,40.70,42.03,2082733
31-Oct-23,42.00,43.45,41.78,42.57,1229530
30-Oct-23,41.43,41.75,41.15,41.71,34903
27-Oct-23,42.00,42.00,41.35,41.70,52878
26-Oct-23,42.49,42.74,42.22,42.74,4618
25-Oct-23,43.02,43.09,42.62,42.88,14049
24-Oct-23,43.64,43.78,43.46,43.78,3527
23-Oct-23,43.50,43.87,43.02,43.74,92295
20-Oct-23,43.71,44.25,43.71,44.04,25529
19-Oct-23,44.80,44.80,44.01,44.35,12594
18-Oct-23,44.82,45.69,44.62,44.91,371473
17-Oct-23,45.67,45.69,45.30,45.61,13567
16-Oct-23,45.12,45.75,44.83,45.75,2002410
13-Oct-23,45.27,45.73,45.27,45.51,999
11-Oct-23,45.72,45.94,45.42,45.94,2193
10-Oct-23,45.54,46.10,44.33,46.01,5335907
09-Oct-23,46.95,46.95,45.79,46.28,2997
06-Oct-23,45.91,47.00,45.91,47.00,89230
05-Oct-23,45.84,46.53,45.63,46.53,32646
04-Oct-23,45.30,45.89,45.30,45.89,37023
03-Oct-23,45.85,45.85,45.10,45.74,2089
02-Oct-23,45.13,45.15,44.67,45.15,2563
29-Sep-23,45.38,45.58,45.36,45.56,3907
28-Sep-23,45.15,46.50,44.60,45.94,2603960
27-Sep-23,45.10,45.91,45.10,45.86,3764752
26-Sep-23,44.99,44.99,44.00,44.52,3550297
25-Sep-23,44.75,45.09,44.64,45.09,21070
22-Sep-23,44.95,44.99,44.24,44.71,12068
21-Sep-23,45.03,45.03,44.52,44.88,60791
20-Sep-23,45.06,45.15,44.99,45.03,49153
19-Sep-23,45.06,45.36,44.94,45.36,7316
18-Sep-23,45.72,45.72,44.95,45.14,177034
15-Sep-23,45.61,46.22,45.58,45.83,2477
14-Sep-23,45.86,46.28,45.86,46.23,2584626
13-Sep-23,46.79,46.79,44.06,45.70,2552677
12-Sep-23,46.89,47.04,46.58,46.99,611425
11-Sep-23,46.72,46.89,45.90,46.89,684303
08-Sep-23,46.70,47.32,46.70,47.32,562
06-Sep-23,47.10,47.61,47.10,47.61,5956
05-Sep-23,48.24,48.24,47.41,47.80,20777
01-Sep-23,47.45,48.50,47.45,48.22,819
31-Aug-23,48.45,48.55,47.57,48.25,52215
30-Aug-23,47.75,47.92,47.12,47.92,3558
29-Aug-23,47.34,47.69,47.14,47.69,6347
28-Aug-23,47.20,47.62,46.70,47.40,8457
25-Aug-23,46.54,46.99,46.54,46.99,187
24-Aug-23,46.53,47.09,46.53,46.68,187
23-Aug-23,47.21,47.21,46.77,46.93,13271
22-Aug-23,47.06,47.57,46.70,47.31,17664
21-Aug-23,46.86,47.75,46.86,47.75,8032
18-Aug-23,47.48,47.48,47.12,47.42,9085
17-Aug-23,47.62,47.65,47.58,47.65,10712
16-Aug-23,47.79,47.86,47.79,47.86,6219
15-Aug-23,48.38,48.53,48.29,48.53,6584
14-Aug-23,48.22,48.38,48.18,48.38,76991
11-Aug-23,46.83,47.82,46.83,47.77,998
10-Aug-23,47.18,48.29,47.18,47.47,19337
09-Aug-23,47.85,47.97,47.77,47.82,5314
08-Aug-23,47.88,48.00,47.77,47.91,13073
07-Aug-23,47.31,47.37,46.92,47.37,21726
04-Aug-23,46.96,47.10,46.89,47.10,19679
03-Aug-23,47.38,47.89,46.88,47.89,9492
02-Aug-23,46.61,46.80,46.51,46.80,979
01-Aug-23,46.85,46.96,46.45,46.96,31264
31-Jul-23,46.86,46.86,46.53,46.73,11513
28-Jul-23,47.18,47.18,46.39,47.05,93807
27-Jul-23,47.89,47.89,46.28,46.78,5656
26-Jul-23,47.24,47.24,46.82,47.04,1457
25-Jul-23,47.74,47.74,47.10,47.24,1747
24-Jul-23,48.50,48.50,46.87,47.00,60136
21-Jul-23,47.87,48.00,47.72,48.00,6335
20-Jul-23,48.12,48.12,47.55,47.78,5722
19-Jul-23,47.73,47.73,47.33,47.66,10410
18-Jul-23,47.51,47.61,47.25,47.61,52243
17-Jul-23,47.78,47.78,47.78,47.78,238
14-Jul-23,47.77,47.77,47.77,47.77,47
13-Jul-23,47.84,47.86,47.45,47.75,20171
12-Jul-23,47.77,47.92,47.76,47.87,9226
11-Jul-23,47.89,47.99,47.74,47.99,3308
10-Jul-23,47.05,48.16,47.05,48.16,16738
07-Jul-23,47.51,47.51,47.04,47.05,25122
06-Jul-23,47.63,48.08,47.27,48.05,48205
05-Jul-23,47.81,47.90,47.50,47.80,21894
04-Jul-23,47.95,49.80,47.95,48.98,50439
03-Jul-23,47.89,47.89,46.61,47.18,8328
30-Jun-23,48.00,48.00,47.13,47.33,56297
29-Jun-23,47.60,47.90,47.01,47.64,226034
28-Jun-23,47.24,47.42,46.86,47.10,532677
27-Jun-23,46.82,47.61,46.79,47.61,444486
26-Jun-23,47.35,47.35,46.49,46.80,250444
23-Jun-23,47.38,47.40,46.88,47.40,163029
22-Jun-23,47.62,47.80,47.21,47.80,209846
21-Jun-23,47.64,47.64,47.11,47.62,213273
20-Jun-23,47.35,48.07,47.30,48.07,129179
19-Jun-23,49.25,49.25,48.27,48.27,10388
16-Jun-23,48.96,49.24,48.08,49.24,7957
15-Jun-23,47.95,49.25,47.94,49.25,438
14-Jun-23,48.45,48.62,47.70,48.62,86513
13-Jun-23,47.66,49.35,47.66,49.35,121544
12-Jun-23,47.26,48.84,47.20,48.84,998627
09-Jun-23,48.80,48.80,46.11,46.80,2064853
07-Jun-23,48.00,48.50,47.79,48.50,20600
06-Jun-23,48.19,48.68,48.00,48.68,1501
05-Jun-23,48.38,48.99,48.00,48.99,18733
02-Jun-23,48.12,48.99,48.12,48.99,627
01-Jun-23,48.29,48.99,48.29,48.99,728
31-May-23,48.75,49.00,48.44,49.00,8164
30-May-23,48.83,48.83,48.00,48.74,22049
29-May-23,49.00,49.00,48.21,48.74,2528
26-May-23,48.28,48.52,48.02,48.52,7717
25-May-23,48.17,48.86,48.03,48.86,2972
24-May-23,48.39,48.90,48.15,48.90,8237
23-May-23,49.68,49.71,49.17,49.35,57667
22-May-23,49.92,49.92,48.98,49.68,71431
19-May-23,49.29,49.92,48.31,49.92,36172
18-May-23,48.62,49.30,48.37,49.30,32442

*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