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
22/10/2021	0,00%	0,00	58,00	59,00	56,92	59,55	82K	105
21/10/2021	1,75%	1,00	58,00	56,00	55,81	58,10	239K	219
20/10/2021	0,44%	0,25	57,00	56,75	56,01	57,41	72K	43
19/10/2021	2,62%	1,45	56,75	55,30	55,24	56,77	119K	134
18/10/2021	0,56%	0,31	55,30	56,50	54,67	56,51	115K	80
15/10/2021	-0,83%	-0,46	54,99	55,54	54,85	55,54	108K	28
14/10/2021	1,46%	0,80	55,45	54,98	54,98	55,49	65K	15
13/10/2021	-0,11%	-0,06	54,65	55,09	54,45	55,26	96K	15
11/10/2021	-0,53%	-0,29	54,71	55,01	54,61	55,01	45K	16
08/10/2021	-0,63%	-0,35	55,00	55,35	55,00	55,47	31K	10
07/10/2021	1,26%	0,69	55,35	55,00	54,12	55,79	109K	19

06/10/2021	0,02%	0,01	54,66	54,80	54,01	54,80	102K	16
05/10/2021	1,22%	0,66	54,65	53,49	53,39	54,89	113K	74
04/10/2021	-0,13%	-0,07	53,99	54,06	53,70	56,00	304K	48
01/10/2021	-1,01%	-0,55	54,06	54,91	53,31	55,00	135K	63
30/09/2021	-0,33%	-0,18	54,61	54,99	54,61	55,31	54K	22
29/09/2021	0,37%	0,20	54,79	55,00	54,58	55,00	20K	12
28/09/2021	-1,21%	-0,67	54,59	55,06	54,44	55,06	186K	78
27/09/2021	-0,61%	-0,34	55,26	55,98	54,85	55,99	52K	16
24/09/2021	0,47%	0,26	55,60	55,60	55,39	55,67	36K	22
23/09/2021	0,71%	0,39	55,34	55,09	55,09	55,61	104K	19
22/09/2021	0,68%	0,37	54,95	54,58	53,58	55,03	202K	91
21/09/2021	-0,75%	-0,41	54,58	54,90	54,39	55,09	56K	41
20/09/2021	0,68%	0,37	54,99	55,02	54,62	55,02	75K	16
17/09/2021	-0,67%	-0,37	54,62	54,00	54,00	55,33	12K	10
16/09/2021	0,20%	0,11	54,99	54,98	54,38	55,11	82K	43
15/09/2021	0,42%	0,23	54,88	54,75	54,61	55,84	266K	42
14/09/2021	0,07%	0,04	54,65	54,60	54,47	54,84	106K	21
13/09/2021	-1,32%	-0,73	54,61	56,30	54,00	56,30	446K	46
10/09/2021	0,33%	0,18	55,34	56,28	54,97	56,28	673K	31
09/09/2021	-3,21%	-1,83	55,16	58,39	55,00	58,39	273K	85
08/09/2021	-0,54%	-0,31	56,99	59,00	55,42	59,00	262K	76
06/09/2021	2,28%	1,28	57,30	58,62	56,96	59,64	25K	24
03/09/2021	-0,34%	-0,19	56,02	56,01	55,61	56,02	90K	69
02/09/2021	0,72%	0,40	56,21	55,81	55,33	56,21	419K	30
01/09/2021	0,65%	0,36	55,81	55,25	54,95	55,81	65K	30
31/08/2021	-0,27%	-0,15	55,45	55,60	54,79	55,61	2M	57
30/08/2021	0,69%	0,38	55,60	55,22	55,22	56,00	297K	38
27/08/2021	-1,25%	-0,70	55,22	56,12	55,22	56,12	187K	64
26/08/2021	0,38%	0,21	55,92	56,04	55,65	56,04	367K	23
25/08/2021	-0,70%	-0,39	55,71	56,29	55,51	56,30	293K	62
24/08/2021	-2,33%	-1,34	56,10	57,24	55,78	57,24	178K	89
23/08/2021	0,51%	0,29	57,44	57,70	57,00	57,70	790K	106
20/08/2021	0,18%	0,10	57,15	57,70	57,00	57,70	219K	12
19/08/2021	0,69%	0,39	57,05	55,31	55,31	57,50	236K	16
18/08/2021	0,32%	0,18	56,66	57,00	56,09	57,14	531K	28
17/08/2021	0,86%	0,48	56,48	56,30	55,60	56,48	474K	39
16/08/2021	1,27%	0,70	56,00	56,00	55,00	56,00	291K	91
13/08/2021	0,18%	0,10	55,30	55,42	55,08	55,50	98K	90
12/08/2021	1,28%	0,70	55,20	54,58	54,43	55,99	679K	4.620
11/08/2021	0,28%	0,15	54,50	54,36	54,05	54,50	37K	57
10/08/2021	-1,36%	-0,75	54,35	54,95	54,05	55,10	68K	46
09/08/2021	0,18%	0,10	55,10	55,25	54,65	55,50	496K	464
06/08/2021	0,26%	0,14	55,00	54,82	54,67	55,25	306K	28
05/08/2021	1,05%	0,57	54,86	53,70	53,67	54,86	46K	17
04/08/2021	-0,51%	-0,28	54,29	54,60	54,29	55,00	294K	17
03/08/2021	1,00%	0,54	54,57	55,25	54,25	55,25	334K	29
02/08/2021	-0,59%	-0,32	54,03	54,99	53,32	54,99	104K	35
30/07/2021	3,03%	1,60	54,35	52,89	52,75	54,35	58K	20
29/07/2021	-0,28%	-0,15	52,75	52,95	52,60	52,98	151K	17
28/07/2021	-0,26%	-0,14	52,90	53,05	52,82	53,42	122K	17
27/07/2021	0,13%	0,07	53,04	52,71	52,56	53,04	53K	12
26/07/2021	-1,73%	-0,93	52,97	54,00	52,69	54,00	423K	31
23/07/2021	1,51%	0,80	53,90	53,00	52,90	54,00	30K	21
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-Oct-21,59.00,59.55,56.92,58.00,82382
21-Oct-21,56.00,58.10,55.81,58.00,238663
20-Oct-21,56.75,57.41,56.01,57.00,72010
19-Oct-21,55.30,56.77,55.24,56.75,118890
18-Oct-21,56.50,56.51,54.67,55.30,115153
15-Oct-21,55.54,55.54,54.85,54.99,108432
14-Oct-21,54.98,55.49,54.98,55.45,64574
13-Oct-21,55.09,55.26,54.45,54.65,95666
11-Oct-21,55.01,55.01,54.61,54.71,44800
08-Oct-21,55.35,55.47,55.00,55.00,30751
07-Oct-21,55.00,55.79,54.12,55.35,108745
06-Oct-21,54.80,54.80,54.01,54.66,102152
05-Oct-21,53.49,54.89,53.39,54.65,112982
04-Oct-21,54.06,56.00,53.70,53.99,303706
01-Oct-21,54.91,55.00,53.31,54.06,134991
30-Sep-21,54.99,55.31,54.61,54.61,54379
29-Sep-21,55.00,55.00,54.58,54.79,20205
28-Sep-21,55.06,55.06,54.44,54.59,186215
27-Sep-21,55.98,55.99,54.85,55.26,52366
24-Sep-21,55.60,55.67,55.39,55.60,36006
23-Sep-21,55.09,55.61,55.09,55.34,103600
22-Sep-21,54.58,55.03,53.58,54.95,201807
21-Sep-21,54.90,55.09,54.39,54.58,55690
20-Sep-21,55.02,55.02,54.62,54.99,75188
17-Sep-21,54.00,55.33,54.00,54.62,12030
16-Sep-21,54.98,55.11,54.38,54.99,82186
15-Sep-21,54.75,55.84,54.61,54.88,265659
14-Sep-21,54.60,54.84,54.47,54.65,105560
13-Sep-21,56.30,56.30,54.00,54.61,445689
10-Sep-21,56.28,56.28,54.97,55.34,672608
09-Sep-21,58.39,58.39,55.00,55.16,273438
08-Sep-21,59.00,59.00,55.42,56.99,261673
06-Sep-21,58.62,59.64,56.96,57.30,25129
03-Sep-21,56.01,56.02,55.61,56.02,90115
02-Sep-21,55.81,56.21,55.33,56.21,418854
01-Sep-21,55.25,55.81,54.95,55.81,64847
31-Aug-21,55.60,55.61,54.79,55.45,2279474
30-Aug-21,55.22,56.00,55.22,55.60,296782
27-Aug-21,56.12,56.12,55.22,55.22,187300
26-Aug-21,56.04,56.04,55.65,55.92,367427
25-Aug-21,56.29,56.30,55.51,55.71,293434
24-Aug-21,57.24,57.24,55.78,56.10,178134
23-Aug-21,57.70,57.70,57.00,57.44,790187
20-Aug-21,57.70,57.70,57.00,57.15,218541
19-Aug-21,55.31,57.50,55.31,57.05,236037
18-Aug-21,57.00,57.14,56.09,56.66,530978
17-Aug-21,56.30,56.48,55.60,56.48,473514
16-Aug-21,56.00,56.00,55.00,56.00,291103
13-Aug-21,55.42,55.50,55.08,55.30,98370
12-Aug-21,54.58,55.99,54.43,55.20,679446
11-Aug-21,54.36,54.50,54.05,54.50,37392
10-Aug-21,54.95,55.10,54.05,54.35,67511
09-Aug-21,55.25,55.50,54.65,55.10,496415
06-Aug-21,54.82,55.25,54.67,55.00,305647
05-Aug-21,53.70,54.86,53.67,54.86,45622
04-Aug-21,54.60,55.00,54.29,54.29,293606
03-Aug-21,55.25,55.25,54.25,54.57,333997
02-Aug-21,54.99,54.99,53.32,54.03,104032
30-Jul-21,52.89,54.35,52.75,54.35,57862
29-Jul-21,52.95,52.98,52.60,52.75,151274
28-Jul-21,53.05,53.42,52.82,52.90,121958
27-Jul-21,52.71,53.04,52.56,53.04,52544
26-Jul-21,54.00,54.00,52.69,52.97,422969
23-Jul-21,53.00,54.00,52.90,53.90,30271
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

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: HTEK11

cotações, gráficos e mais...