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
20/05/2022	1,77%	0,77	44,25	44,56	43,20	44,56	182K	5
19/05/2022	-2,69%	-1,20	43,48	44,18	43,48	44,18	350	2
18/05/2022	-1,33%	-0,60	44,68	45,28	44,37	45,28	42K	5
17/05/2022	0,07%	0,03	45,28	45,27	45,18	45,33	87K	9
16/05/2022	0,33%	0,15	45,25	45,10	45,10	45,60	31K	6
13/05/2022	0,49%	0,22	45,10	45,00	45,00	45,65	188K	11
12/05/2022	2,44%	1,07	44,88	43,94	43,20	44,88	18K	11
11/05/2022	-1,20%	-0,53	43,81	44,41	43,81	44,73	16K	14
10/05/2022	1,70%	0,74	44,34	43,40	43,40	44,75	9K	7
09/05/2022	-4,18%	-1,90	43,60	45,24	43,60	45,24	114K	7
06/05/2022	0,75%	0,34	45,50	45,22	44,93	46,02	77K	15

05/05/2022	-2,88%	-1,34	45,16	46,50	45,16	46,63	69K	7
04/05/2022	1,35%	0,62	46,50	45,88	45,69	46,50	29K	12
03/05/2022	0,50%	0,23	45,88	46,74	45,88	46,74	5K	4
02/05/2022	1,40%	0,63	45,65	46,00	45,65	46,20	55K	12
29/04/2022	-2,45%	-1,13	45,02	45,63	45,02	46,14	32K	9
28/04/2022	0,33%	0,15	46,15	46,10	45,87	46,66	29K	11
27/04/2022	-0,41%	-0,19	46,00	46,59	46,00	46,59	67K	5
26/04/2022	1,25%	0,57	46,19	46,73	46,00	46,73	26K	8
25/04/2022	-0,83%	-0,38	45,62	46,00	45,62	46,61	49K	7
22/04/2022	0,20%	0,09	46,00	45,00	44,80	46,00	32K	8
20/04/2022	-0,22%	-0,10	45,91	45,92	45,91	46,05	13K	4
19/04/2022	1,46%	0,66	46,01	45,35	45,35	46,19	69K	7
18/04/2022	-3,02%	-1,41	45,35	47,05	45,35	47,05	14K	10
14/04/2022	-0,45%	-0,21	46,76	46,91	46,76	47,10	15K	4
13/04/2022	3,19%	1,45	46,97	46,53	46,50	46,97	2K	10
12/04/2022	-2,28%	-1,06	45,52	46,50	45,52	46,78	33K	8
11/04/2022	-2,33%	-1,11	46,58	47,68	46,58	47,68	20K	12
08/04/2022	-0,69%	-0,33	47,69	48,49	47,69	48,55	75K	17
07/04/2022	2,56%	1,20	48,02	47,60	47,45	48,08	68K	62
06/04/2022	1,23%	0,57	46,82	46,42	46,42	47,07	11K	7
05/04/2022	-0,19%	-0,09	46,25	46,83	46,25	46,86	33K	8
04/04/2022	-1,03%	-0,48	46,34	46,40	46,20	46,63	75K	21
01/04/2022	-0,06%	-0,03	46,82	46,80	46,66	46,82	6K	6
31/03/2022	-1,16%	-0,55	46,85	46,70	46,50	47,32	51K	14
30/03/2022	-0,50%	-0,24	47,40	47,64	47,40	47,78	72K	11
29/03/2022	1,36%	0,64	47,64	47,38	47,00	47,64	14K	7
28/03/2022	1,18%	0,55	47,00	46,99	46,69	47,39	154K	16
25/03/2022	-2,00%	-0,95	46,45	47,39	46,40	47,39	74K	11
24/03/2022	0,74%	0,35	47,40	46,42	46,42	47,40	56K	7
23/03/2022	-3,19%	-1,55	47,05	48,31	47,05	48,31	21K	10
22/03/2022	0,60%	0,29	48,60	48,66	48,55	48,81	10K	6
21/03/2022	-2,25%	-1,11	48,31	48,88	48,28	48,88	21K	19
18/03/2022	0,96%	0,47	49,42	48,30	48,30	49,42	16K	5
17/03/2022	0,60%	0,29	48,95	49,12	48,81	49,33	14K	11
16/03/2022	2,23%	1,06	48,66	47,70	47,70	48,66	13K	6
15/03/2022	2,39%	1,11	47,60	47,34	47,34	47,98	59K	15
14/03/2022	-0,77%	-0,36	46,49	46,50	46,49	47,50	139K	8
11/03/2022	-0,26%	-0,12	46,85	47,30	46,49	47,34	83K	8
10/03/2022	-0,06%	-0,03	46,97	46,99	46,70	47,08	94K	9
09/03/2022	1,51%	0,70	47,00	46,60	46,60	47,11	18K	6
08/03/2022	-0,94%	-0,44	46,30	46,52	46,21	46,90	23K	6
07/03/2022	-1,08%	-0,51	46,74	47,80	46,74	47,80	20K	15
04/03/2022	0,64%	0,30	47,25	47,85	47,25	47,85	9K	9
03/03/2022	-2,75%	-1,33	46,95	48,28	46,95	48,39	49K	19
02/03/2022	-0,45%	-0,22	48,28	48,50	48,28	48,87	19K	26
25/02/2022	2,54%	1,20	48,50	47,30	47,30	49,18	17K	18
24/02/2022	2,38%	1,10	47,30	46,20	46,20	47,30	269K	11
23/02/2022	-1,07%	-0,50	46,20	46,70	45,33	46,70	77K	24
22/02/2022	-0,87%	-0,41	46,70	47,11	46,70	47,11	14K	12
21/02/2022	-1,03%	-0,49	47,11	47,50	46,66	47,50	2K	10
18/02/2022	-1,06%	-0,51	47,60	48,00	47,38	48,07	48K	12
17/02/2022	-1,90%	-0,93	48,11	49,04	48,11	49,04	44K	12
16/02/2022	-2,12%	-1,06	49,04	49,36	48,81	49,60	26K	47
15/02/2022	2,92%	1,42	50,10	48,90	48,34	50,10	19K	25
14/02/2022	-2,97%	-1,49	48,68	49,42	48,68	49,63	57K	34
11/02/2022	-0,89%	-0,45	50,17	50,60	49,92	50,72	17K	10
10/02/2022	-2,09%	-1,08	50,62	52,32	50,35	52,37	156K	101
09/02/2022	1,37%	0,70	51,70	50,85	50,85	52,18	24K	42
08/02/2022	0,39%	0,20	51,00	50,71	50,42	51,06	48K	20
07/02/2022	-1,47%	-0,76	50,80	51,71	50,80	51,71	50K	35
04/02/2022	1,58%	0,80	51,56	51,20	51,07	51,56	18K	9
03/02/2022	-1,25%	-0,64	50,76	51,45	50,76	51,45	42K	14
02/02/2022	1,24%	0,63	51,40	51,56	51,03	51,56	76K	13
01/02/2022	1,32%	0,66	50,77	50,00	49,80	52,31	42K	19
31/01/2022	-1,16%	-0,59	50,11	50,51	50,11	50,70	130K	21
28/01/2022	2,05%	1,02	50,70	50,04	49,17	50,70	17K	18
27/01/2022	-1,86%	-0,94	49,68	50,05	49,61	50,79	35K	18
26/01/2022	-0,73%	-0,37	50,62	50,64	50,48	51,86	35K	22
25/01/2022	-1,54%	-0,80	50,99	51,40	50,88	51,40	24K	11
24/01/2022	0,76%	0,39	51,79	51,51	50,18	51,91	306K	203
21/01/2022	-1,17%	-0,61	51,40	52,01	51,40	52,01	84K	41
20/01/2022	-0,65%	-0,34	52,01	53,50	52,01	53,50	62K	26
19/01/2022	-3,15%	-1,70	52,35	54,05	52,35	54,05	145K	35
18/01/2022	-0,46%	-0,25	54,05	54,30	53,78	54,94	234K	22
17/01/2022	-0,35%	-0,19	54,30	54,37	54,00	54,45	16K	15
14/01/2022	-0,62%	-0,34	54,49	54,76	54,20	55,04	117K	22
13/01/2022	-2,09%	-1,17	54,83	56,00	54,83	56,58	62K	22
12/01/2022	-2,44%	-1,40	56,00	57,82	55,91	57,83	87K	50
11/01/2022	-0,17%	-0,10	57,40	58,64	56,60	58,64	29K	21
10/01/2022	1,70%	0,96	57,50	56,54	56,41	57,50	111K	10
07/01/2022	-1,58%	-0,91	56,54	57,20	56,47	57,46	69K	19
06/01/2022	0,75%	0,43	57,45	58,68	56,81	58,68	109K	17
05/01/2022	-3,24%	-1,91	57,02	58,93	57,02	58,93	51K	10
04/01/2022	-1,06%	-0,63	58,93	59,56	58,31	60,09	140K	51
03/01/2022	0,07%	0,04	59,56	59,55	58,69	60,00	39K	27
30/12/2021	-1,98%	-1,20	59,52	60,63	59,25	60,63	63K	19
29/12/2021	3,28%	1,93	60,72	60,01	59,46	60,72	17K	18
28/12/2021	-1,36%	-0,81	58,79	60,89	58,79	61,05	188K	46
27/12/2021	-1,73%	-1,05	59,60	60,66	59,60	61,43	509K	18
23/12/2021	1,42%	0,85	60,65	59,88	59,88	60,71	108K	14
22/12/2021	-0,85%	-0,51	59,80	60,90	59,00	60,91	91K	10
21/12/2021	0,94%	0,56	60,31	59,98	59,96	60,32	220K	11
20/12/2021	0,17%	0,10	59,75	58,36	58,33	59,80	180K	20
17/12/2021	0,25%	0,15	59,65	60,24	59,08	60,24	134K	9
16/12/2021	1,02%	0,60	59,50	60,05	59,00	60,40	58K	13
15/12/2021	0,82%	0,48	58,90	58,60	58,60	59,49	152K	11
14/12/2021	-0,56%	-0,33	58,42	58,00	57,45	58,42	35K	20
13/12/2021	1,82%	1,05	58,75	58,29	58,02	58,75	119K	21
10/12/2021	0,72%	0,41	57,70	57,82	57,36	57,97	195K	21
09/12/2021	-0,02%	-0,01	57,29	57,37	57,01	57,60	13K	7
08/12/2021	-0,45%	-0,26	57,30	58,68	57,01	58,69	105K	16
07/12/2021	0,61%	0,35	57,56	57,69	57,39	58,92	63K	19
06/12/2021	2,16%	1,21	57,21	56,47	56,44	57,34	345K	23
03/12/2021	-1,60%	-0,91	56,00	56,91	56,00	57,20	472K	23
02/12/2021	0,44%	0,25	56,91	57,10	56,10	57,69	169K	37
01/12/2021	0,59%	0,33	56,66	56,35	56,01	57,47	44K	23
30/11/2021	-1,85%	-1,06	56,33	57,42	56,33	57,42	65K	26
29/11/2021	1,34%	0,76	57,39	56,63	56,63	57,92	152K	18
26/11/2021	-5,70%	-3,42	56,63	58,23	56,17	58,35	33K	21
25/11/2021	3,37%	1,96	60,05	58,04	58,04	60,05	24K	15
24/11/2021	0,36%	0,21	58,09	56,59	56,58	58,09	68K	13
23/11/2021	-0,34%	-0,20	57,88	59,58	57,60	59,59	112K	22
22/11/2021	-0,97%	-0,57	58,08	58,25	57,97	58,48	63K	8
19/11/2021	0,83%	0,48	58,65	58,17	57,03	58,65	131K	20
18/11/2021	0,31%	0,18	58,17	56,62	56,62	58,37	153K	15
17/11/2021	0,31%	0,18	57,99	58,78	57,03	58,78	256K	21
16/11/2021	0,75%	0,43	57,81	57,38	56,59	57,83	435K	19
12/11/2021	1,59%	0,90	57,38	56,48	56,48	57,38	151K	7
11/11/2021	-1,86%	-1,07	56,48	57,22	56,33	57,22	22K	19
10/11/2021	-0,07%	-0,04	57,55	57,77	56,38	57,78	56K	18
09/11/2021	-0,95%	-0,55	57,59	59,31	57,26	59,31	94K	27
08/11/2021	0,75%	0,43	58,14	58,18	57,51	58,18	118K	7
05/11/2021	-	-	57,71	58,31	57,26	58,31	101K	70

Date,Open,High,Low,Close,Volume
20-May-22,44.56,44.56,43.20,44.25,181676
19-May-22,44.18,44.18,43.48,43.48,350
18-May-22,45.28,45.28,44.37,44.68,41621
17-May-22,45.27,45.33,45.18,45.28,87042
16-May-22,45.10,45.60,45.10,45.25,30836
13-May-22,45.00,45.65,45.00,45.10,187914
12-May-22,43.94,44.88,43.20,44.88,17669
11-May-22,44.41,44.73,43.81,43.81,15772
10-May-22,43.40,44.75,43.40,44.34,9359
09-May-22,45.24,45.24,43.60,43.60,114190
06-May-22,45.22,46.02,44.93,45.50,77371
05-May-22,46.50,46.63,45.16,45.16,69428
04-May-22,45.88,46.50,45.69,46.50,29489
03-May-22,46.74,46.74,45.88,45.88,4537
02-May-22,46.00,46.20,45.65,45.65,55429
29-Apr-22,45.63,46.14,45.02,45.02,31682
28-Apr-22,46.10,46.66,45.87,46.15,29351
27-Apr-22,46.59,46.59,46.00,46.00,66987
26-Apr-22,46.73,46.73,46.00,46.19,26321
25-Apr-22,46.00,46.61,45.62,45.62,49442
22-Apr-22,45.00,46.00,44.80,46.00,31679
20-Apr-22,45.92,46.05,45.91,45.91,13144
19-Apr-22,45.35,46.19,45.35,46.01,68501
18-Apr-22,47.05,47.05,45.35,45.35,13598
14-Apr-22,46.91,47.10,46.76,46.76,15474
13-Apr-22,46.53,46.97,46.50,46.97,2427
12-Apr-22,46.50,46.78,45.52,45.52,33266
11-Apr-22,47.68,47.68,46.58,46.58,20077
08-Apr-22,48.49,48.55,47.69,47.69,75361
07-Apr-22,47.60,48.08,47.45,48.02,67949
06-Apr-22,46.42,47.07,46.42,46.82,10920
05-Apr-22,46.83,46.86,46.25,46.25,32831
04-Apr-22,46.40,46.63,46.20,46.34,74759
01-Apr-22,46.80,46.82,46.66,46.82,5795
31-Mar-22,46.70,47.32,46.50,46.85,51436
30-Mar-22,47.64,47.78,47.40,47.40,72199
29-Mar-22,47.38,47.64,47.00,47.64,13815
28-Mar-22,46.99,47.39,46.69,47.00,154283
25-Mar-22,47.39,47.39,46.40,46.45,74213
24-Mar-22,46.42,47.40,46.42,47.40,55546
23-Mar-22,48.31,48.31,47.05,47.05,20711
22-Mar-22,48.66,48.81,48.55,48.60,10160
21-Mar-22,48.88,48.88,48.28,48.31,21405
18-Mar-22,48.30,49.42,48.30,49.42,15705
17-Mar-22,49.12,49.33,48.81,48.95,13907
16-Mar-22,47.70,48.66,47.70,48.66,12846
15-Mar-22,47.34,47.98,47.34,47.60,59234
14-Mar-22,46.50,47.50,46.49,46.49,139184
11-Mar-22,47.30,47.34,46.49,46.85,82550
10-Mar-22,46.99,47.08,46.70,46.97,93979
09-Mar-22,46.60,47.11,46.60,47.00,18439
08-Mar-22,46.52,46.90,46.21,46.30,22793
07-Mar-22,47.80,47.80,46.74,46.74,20111
04-Mar-22,47.85,47.85,47.25,47.25,8719
03-Mar-22,48.28,48.39,46.95,46.95,48529
02-Mar-22,48.50,48.87,48.28,48.28,19116
25-Feb-22,47.30,49.18,47.30,48.50,16999
24-Feb-22,46.20,47.30,46.20,47.30,269267
23-Feb-22,46.70,46.70,45.33,46.20,76713
22-Feb-22,47.11,47.11,46.70,46.70,13732
21-Feb-22,47.50,47.50,46.66,47.11,1739
18-Feb-22,48.00,48.07,47.38,47.60,47740
17-Feb-22,49.04,49.04,48.11,48.11,44488
16-Feb-22,49.36,49.60,48.81,49.04,25598
15-Feb-22,48.90,50.10,48.34,50.10,19171
14-Feb-22,49.42,49.63,48.68,48.68,56633
11-Feb-22,50.60,50.72,49.92,50.17,17305
10-Feb-22,52.32,52.37,50.35,50.62,155754
09-Feb-22,50.85,52.18,50.85,51.70,23856
08-Feb-22,50.71,51.06,50.42,51.00,48325
07-Feb-22,51.71,51.71,50.80,50.80,49665
04-Feb-22,51.20,51.56,51.07,51.56,18460
03-Feb-22,51.45,51.45,50.76,50.76,41531
02-Feb-22,51.56,51.56,51.03,51.40,75672
01-Feb-22,50.00,52.31,49.80,50.77,42173
31-Jan-22,50.51,50.70,50.11,50.11,129567
28-Jan-22,50.04,50.70,49.17,50.70,16794
27-Jan-22,50.05,50.79,49.61,49.68,35301
26-Jan-22,50.64,51.86,50.48,50.62,35391
25-Jan-22,51.40,51.40,50.88,50.99,23896
24-Jan-22,51.51,51.91,50.18,51.79,306500
21-Jan-22,52.01,52.01,51.40,51.40,84087
20-Jan-22,53.50,53.50,52.01,52.01,62347
19-Jan-22,54.05,54.05,52.35,52.35,144636
18-Jan-22,54.30,54.94,53.78,54.05,233629
17-Jan-22,54.37,54.45,54.00,54.30,15876
14-Jan-22,54.76,55.04,54.20,54.49,117179
13-Jan-22,56.00,56.58,54.83,54.83,61630
12-Jan-22,57.82,57.83,55.91,56.00,87397
11-Jan-22,58.64,58.64,56.60,57.40,29493
10-Jan-22,56.54,57.50,56.41,57.50,110704
07-Jan-22,57.20,57.46,56.47,56.54,69430
06-Jan-22,58.68,58.68,56.81,57.45,109145
05-Jan-22,58.93,58.93,57.02,57.02,51249
04-Jan-22,59.56,60.09,58.31,58.93,140201
03-Jan-22,59.55,60.00,58.69,59.56,38671
30-Dec-21,60.63,60.63,59.25,59.52,62622
29-Dec-21,60.01,60.72,59.46,60.72,16506
28-Dec-21,60.89,61.05,58.79,58.79,188116
27-Dec-21,60.66,61.43,59.60,59.60,509466
23-Dec-21,59.88,60.71,59.88,60.65,108463
22-Dec-21,60.90,60.91,59.00,59.80,91197
21-Dec-21,59.98,60.32,59.96,60.31,219811
20-Dec-21,58.36,59.80,58.33,59.75,179773
17-Dec-21,60.24,60.24,59.08,59.65,133637
16-Dec-21,60.05,60.40,59.00,59.50,57540
15-Dec-21,58.60,59.49,58.60,58.90,152449
14-Dec-21,58.00,58.42,57.45,58.42,34948
13-Dec-21,58.29,58.75,58.02,58.75,119030
10-Dec-21,57.82,57.97,57.36,57.70,194505
09-Dec-21,57.37,57.60,57.01,57.29,13465
08-Dec-21,58.68,58.69,57.01,57.30,104662
07-Dec-21,57.69,58.92,57.39,57.56,62962
06-Dec-21,56.47,57.34,56.44,57.21,344880
03-Dec-21,56.91,57.20,56.00,56.00,471798
02-Dec-21,57.10,57.69,56.10,56.91,169492
01-Dec-21,56.35,57.47,56.01,56.66,43907
30-Nov-21,57.42,57.42,56.33,56.33,64941
29-Nov-21,56.63,57.92,56.63,57.39,152373
26-Nov-21,58.23,58.35,56.17,56.63,32594
25-Nov-21,58.04,60.05,58.04,60.05,23560
24-Nov-21,56.59,58.09,56.58,58.09,67818
23-Nov-21,59.58,59.59,57.60,57.88,112073
22-Nov-21,58.25,58.48,57.97,58.08,63488
19-Nov-21,58.17,58.65,57.03,58.65,131106
18-Nov-21,56.62,58.37,56.62,58.17,152558
17-Nov-21,58.78,58.78,57.03,57.99,256439
16-Nov-21,57.38,57.83,56.59,57.81,434539
12-Nov-21,56.48,57.38,56.48,57.38,150900
11-Nov-21,57.22,57.22,56.33,56.48,22013
10-Nov-21,57.77,57.78,56.38,57.55,56443
09-Nov-21,59.31,59.31,57.26,57.59,93825
08-Nov-21,58.18,58.18,57.51,58.14,117925
05-Nov-21,58.31,58.31,57.26,57.71,100610

*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...