ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: HTMX11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/06/20260,38%0,50133,72133,00133,00133,98442K305
15/06/20260,39%0,52133,22132,70132,43133,34745K455
12/06/20260,79%1,04132,70132,00132,00132,76466K270
11/06/2026-0,18%-0,24131,66131,20131,20132,24577K410
10/06/2026-0,45%-0,60131,90132,30131,15132,30414K420
09/06/20260,38%0,50132,50132,50131,97132,56535K388
08/06/2026-0,80%-1,07132,00132,81132,00133,07432K600
05/06/20260,21%0,28133,07133,43132,57133,44340K423
03/06/2026-0,64%-0,85132,79133,64132,51133,71607K405
02/06/2026-0,03%-0,04133,64133,70133,61134,81403K672
01/06/2026-0,24%-0,32133,68135,32133,05135,32636K477
29/05/20260,45%0,60134,00133,33133,03134,00630K652
28/05/2026-0,26%-0,35133,40133,55133,16133,75355K410
27/05/20260,24%0,32133,75133,43133,05134,20348K468
26/05/2026-0,36%-0,48133,43133,00133,00134,43398K471
25/05/20260,07%0,09133,91133,51133,00134,42790K886
22/05/2026-0,11%-0,15133,82134,17133,28134,82323K686
21/05/2026-0,27%-0,36133,97134,21133,97134,89430K418
20/05/20260,22%0,29134,33134,04134,04135,06293K813
19/05/2026-0,40%-0,54134,04134,57134,00134,57272K380
18/05/2026-0,66%-0,89134,58135,63134,00135,63574K735
15/05/20260,57%0,77135,47135,00134,72135,62411K523
14/05/2026-0,22%-0,30134,70135,00134,70135,20366K900
13/05/2026-0,41%-0,55135,00135,56135,00135,93509K495
12/05/20260,04%0,05135,55135,50135,50136,06426K528
11/05/2026-0,42%-0,57135,50135,95135,00136,05538K662
08/05/20260,06%0,08136,07136,00135,72136,25392K512
07/05/2026-0,03%-0,04135,99136,00135,80136,05173K243
06/05/20260,05%0,07136,03135,96135,54136,82436K809
05/05/2026-0,18%-0,24135,96137,05135,95137,05539K445
04/05/2026-1,30%-1,80136,20136,80136,00137,97882K896
30/04/20260,13%0,18138,00137,82137,58138,45359K439
29/04/20260,34%0,47137,82136,95136,95137,84320K334
28/04/20260,31%0,42137,35136,93136,90137,73254K393
27/04/20260,05%0,07136,93137,04136,91137,92382K619
24/04/2026-0,39%-0,54136,86137,96136,86137,99389K552
23/04/2026-0,08%-0,11137,40137,51137,25137,98252K407
22/04/20260,07%0,10137,51137,89137,02137,99370K527
20/04/20260,41%0,56137,41136,86136,86137,99348K462
17/04/2026-0,62%-0,85136,85137,70136,85137,90316K429
16/04/2026-0,17%-0,23137,70137,98137,03137,98198K350
15/04/20260,83%1,13137,93137,00136,66138,37393K555
14/04/2026-0,15%-0,20136,80137,00136,75137,08299K442
13/04/2026-0,05%-0,07137,00136,57136,57137,14330K494
10/04/2026-0,20%-0,27137,07137,34136,45137,34325K346
09/04/20260,24%0,33137,34137,01136,60137,47216K372
08/04/20260,51%0,69137,01136,40136,38137,26361K452
07/04/2026-0,20%-0,28136,32136,59136,21136,61352K330
06/04/20260,00%0,00136,60136,35136,35136,89455K501
02/04/20260,32%0,44136,60136,16136,16136,97315K387
01/04/2026-0,59%-0,81136,16136,00135,88136,94567K447
31/03/20260,16%0,22136,97136,93136,21137,49818K537
30/03/20260,04%0,05136,75136,43136,21136,93434K344
27/03/20260,22%0,30136,70136,67136,16136,76616K1.112
26/03/2026-0,22%-0,30136,40136,60136,40136,94535K905
25/03/20260,25%0,34136,70136,36136,36137,35308K359
24/03/2026-0,40%-0,55136,36136,80136,36136,98425K525
23/03/20260,15%0,21136,91136,60136,34136,99435K490
20/03/20260,07%0,10136,70136,42136,42136,98157K263
19/03/2026-0,09%-0,12136,60136,75136,38136,97624K431
18/03/20260,08%0,11136,72137,00136,60137,00310K365
17/03/2026-0,28%-0,39136,61136,61136,61137,11361K366
16/03/20260,07%0,09137,00136,85136,60137,03702K505
13/03/20260,01%0,01136,91136,90136,70137,07441K467
12/03/20260,07%0,10136,90136,80136,70137,27375K341
11/03/2026-0,14%-0,19136,80136,72136,72137,54440K300
10/03/20260,26%0,36136,99136,50136,48137,00730K417
09/03/2026-0,23%-0,32136,63136,95136,50137,61488K422
06/03/2026-0,03%-0,04136,95136,99136,50137,21622K1.013
05/03/20260,04%0,06136,99137,70136,79137,90652K508
04/03/2026-0,31%-0,43136,93137,50136,93137,61614K718
03/03/2026-0,28%-0,39137,36137,75137,00137,98993K846
02/03/2026-1,06%-1,47137,75137,76137,08138,02472K882
27/02/20260,17%0,24139,22138,98138,80139,60475K882
26/02/20261,08%1,48138,98138,80137,50138,98210K440
25/02/20260,22%0,30137,50137,29137,20138,88589K489
24/02/20260,07%0,10137,20137,10136,85137,50548K651
23/02/2026-0,28%-0,38137,10136,81136,81137,68725K727
20/02/2026-0,04%-0,06137,48137,54136,91137,73475K981
19/02/20260,64%0,88137,54137,85136,70137,85468K716
18/02/2026-0,30%-0,41136,66137,07136,50137,76970K952
13/02/20260,01%0,02137,07137,05137,05137,90621K695
12/02/2026-0,07%-0,10137,05137,15137,01138,00688K530
11/02/2026-0,33%-0,45137,15137,60137,00137,99699K763
10/02/20260,07%0,10137,60137,85137,02137,85608K678
09/02/2026-0,34%-0,47137,50138,00137,50139,38555K810
06/02/2026-0,78%-1,08137,97139,05137,60139,57697K1.174
05/02/20260,45%0,62139,05138,95138,00139,90593K818
04/02/20260,60%0,83138,43137,50137,25138,61719K785
03/02/2026-0,95%-1,32137,60138,08136,55138,201M2.272
02/02/2026-3,30%-4,74138,92140,01138,91141,612M2.115
30/01/20260,67%0,96143,66142,71142,71144,30331K498
29/01/2026-0,53%-0,76142,70141,35141,21143,87776K964
28/01/2026-0,10%-0,14143,46144,47141,23144,48892K903
27/01/20260,20%0,29143,60143,31143,00144,65416K638
26/01/20260,44%0,63143,31143,38142,70143,95498K813
23/01/20260,12%0,17142,68142,51142,50143,42501K1.594
22/01/20260,14%0,20142,51142,30142,20143,48391K744
21/01/20260,22%0,31142,31142,00141,90143,42277K542
20/01/2026-1,10%-1,58142,00142,83141,60143,48497K664
19/01/2026-0,22%-0,32143,58143,90142,81144,00358K688
16/01/20261,15%1,63143,90142,27142,24145,751M884
15/01/2026-0,06%-0,08142,27142,30141,81142,77248K677
14/01/20260,25%0,35142,35142,00141,83143,24240K433
13/01/20260,15%0,21142,00141,03140,85143,26313K502
12/01/20260,45%0,64141,79141,00140,69143,45710K885
09/01/2026-0,49%-0,70141,15141,85140,14141,99860K1.013
08/01/2026-0,46%-0,65141,85142,30141,43143,80698K803
07/01/2026-1,08%-1,55142,50144,05142,17144,40485K634
06/01/2026-0,52%-0,75144,05145,00144,05145,97437K672
05/01/20261,49%2,12144,80142,74142,00144,98836K1.084
02/01/2026-5,26%-7,92142,68145,56142,68147,461M1.315
30/12/20250,57%0,85150,60149,75149,12151,00451K586
29/12/2025-1,09%-1,65149,75149,73149,73151,00591K828
26/12/20252,30%3,40151,40148,48148,16151,79783K804
23/12/20251,63%2,38148,00145,62145,57148,48469K666
22/12/20250,28%0,41145,62145,20145,20145,77585K512
19/12/20250,39%0,56145,21145,88144,90145,88384K515
18/12/2025-0,45%-0,65144,65145,30144,65145,50434K484
17/12/2025-0,13%-0,19145,30144,95144,95145,83315K421
16/12/20250,00%0,00145,49145,50144,95145,50363K463
15/12/2025-0,15%-0,22145,49145,71144,18145,84632K1.058
12/12/20250,28%0,41145,71145,67145,16145,88261K432
11/12/2025-0,34%-0,49145,30145,17144,06146,50559K1.808
10/12/20250,82%1,19145,79144,61143,86145,80478K577
09/12/20250,07%0,10144,60144,50143,38144,77436K795
08/12/20250,38%0,54144,50142,80142,80144,59590K604
05/12/20250,05%0,07143,96143,89143,00145,12647K693
04/12/20250,48%0,69143,89143,94143,00143,98745K1.050
03/12/2025-0,35%-0,50143,20142,80142,80143,99508K604
02/12/20250,83%1,18143,70143,27142,55143,98306K558
01/12/2025-0,75%-1,07142,52143,59141,22143,59944K714
28/11/20250,53%0,76143,59143,90143,19143,94437K736
27/11/2025--142,83142,50142,02143,30519K431


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar