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

papéis
mais

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
30/06/20220,57%0,4986,3985,9585,5288,20117K140
29/06/20220,82%0,7085,9085,1185,1186,07100K192
28/06/20220,38%0,3285,2085,9584,6086,9986K135
27/06/2022-0,25%-0,2184,8885,0284,5385,78248K221
24/06/20220,08%0,0785,0987,0085,0787,0077K156
23/06/2022-1,47%-1,2785,0286,2085,0087,4886K103
22/06/2022-1,29%-1,1386,2987,4385,3187,49200K257
21/06/2022-0,01%-0,0187,4287,4986,0587,49120K190
20/06/20220,48%0,4287,4387,0186,0088,12233K296
17/06/2022-0,90%-0,7987,0187,8085,0288,00247K328
15/06/20221,26%1,0987,8088,7886,8088,7998K150
14/06/2022-0,89%-0,7886,7187,4985,1187,50129K275
13/06/2022-1,91%-1,7087,4989,2086,8089,89269K492
10/06/20222,34%2,0489,1986,0186,0089,88206K269
09/06/20221,70%1,4687,1585,7685,7688,50107K132
08/06/20224,06%3,3485,6982,3782,3788,90403K289
07/06/20220,93%0,7682,3584,5082,1290,19680K659
06/06/20225,07%3,9481,5978,0177,8681,59409K648
03/06/20220,00%0,0077,6577,1077,1077,65136K127
02/06/20220,43%0,3377,6577,3077,0678,50344K239
01/06/2022-0,60%-0,4777,3277,2977,2978,0084K134
31/05/20220,66%0,5177,7977,2877,0677,8999K165
30/05/2022-0,16%-0,1277,2877,8577,0277,8592K136
27/05/20220,78%0,6077,4076,5176,5177,98140K169
26/05/2022-0,27%-0,2176,8077,2676,8077,71192K175
25/05/2022-0,53%-0,4177,0177,4277,0177,73175K687
24/05/2022-0,10%-0,0877,4277,5077,4277,7488K124
23/05/20220,40%0,3177,5077,9977,2178,00144K240
20/05/2022-0,41%-0,3277,1977,2676,9978,00107K131
19/05/20220,51%0,3977,5177,9077,5178,3474K98
18/05/2022-0,10%-0,0877,1277,2177,0077,9063K111
17/05/2022-0,13%-0,1077,2077,3277,0177,9067K109
16/05/2022-0,64%-0,5077,3077,8177,3078,7479K146
13/05/2022-0,63%-0,4977,8078,2776,6880,00115K159
12/05/2022-0,10%-0,0878,2978,3576,8179,6672K97
11/05/20220,60%0,4778,3777,7577,7579,39129K99
10/05/2022-0,49%-0,3877,9078,2077,0878,3875K102
09/05/2022-0,53%-0,4278,2879,0077,3179,00188K139
06/05/20220,42%0,3378,7078,9378,0078,9375K99
05/05/20220,00%0,0078,3778,3778,3779,36100K111
04/05/2022-2,03%-1,6278,3779,9878,3779,9997K131
03/05/20220,00%0,0079,9979,9879,3581,40125K127
02/05/2022-1,27%-1,0379,9981,2479,9983,76107K117
29/04/20220,02%0,0281,0281,8180,0082,0034K103
28/04/20220,19%0,1581,0079,9979,9982,9584K97
27/04/2022-1,16%-0,9580,8581,8079,0181,99139K468
26/04/20220,76%0,6281,8081,2380,6184,70152K171
25/04/2022-0,04%-0,0381,1881,0080,5281,8797K138
22/04/2022-1,58%-1,3081,2182,4879,8582,48103K116
20/04/2022-0,69%-0,5782,5183,0882,4583,89137K104
19/04/20221,13%0,9383,0881,9081,9084,30116K101
18/04/2022-2,13%-1,7982,1583,7082,0983,75112K288
14/04/20222,87%2,3483,9481,4780,3284,75111K163
13/04/20223,75%2,9581,6078,6477,7081,98149K1.137
12/04/2022-0,05%-0,0478,6578,9978,5480,0061K140
11/04/2022-0,27%-0,2178,6978,9077,2980,0090K184
08/04/2022-0,32%-0,2578,9077,3977,3979,0756K111
07/04/2022-0,69%-0,5579,1580,4876,9780,66106K156
06/04/2022-1,48%-1,2079,7080,9079,5380,9049K132
05/04/20221,16%0,9380,9079,9779,9780,9878K140
04/04/2022-0,47%-0,3879,9780,3479,0980,34112K193
01/04/20223,00%2,3480,3578,0178,0180,3573K137
31/03/20221,52%1,1778,0177,0277,0280,01127K149
30/03/20221,90%1,4376,8475,0075,0076,96134K230
29/03/20221,09%0,8175,4174,0073,1577,00195K241
28/03/20220,81%0,6074,6074,1073,0274,60142K266
25/03/20220,71%0,5274,0073,4873,0074,04132K266
24/03/20220,25%0,1873,4873,2973,2673,96184K297
23/03/20220,07%0,0573,3073,2573,0074,46108K160
22/03/2022-0,96%-0,7173,2574,4973,0274,4991K168
21/03/2022-0,44%-0,3373,9674,0573,0575,05200K280
18/03/2022-0,28%-0,2174,2974,5074,0075,74127K176
17/03/2022-0,01%-0,0174,5075,7474,5075,75135K409
16/03/2022-1,56%-1,1874,5175,1974,0676,00132K205
15/03/2022-1,06%-0,8175,6976,5075,0076,50115K218
14/03/2022-1,51%-1,1776,5077,6376,0077,6382K150
11/03/20220,86%0,6677,6777,0576,2079,4474K239
10/03/20220,34%0,2677,0180,0076,2080,0045K93
09/03/20220,97%0,7476,7576,5875,8177,3771K87
08/03/2022-0,64%-0,4976,0176,4975,7076,5862K125
07/03/2022-1,00%-0,7776,5077,0076,0077,46117K172
04/03/2022-0,16%-0,1277,2777,6876,9977,68115K167
03/03/2022-0,83%-0,6577,3978,0177,0178,53205K221
02/03/2022-0,66%-0,5278,0478,5678,0178,5675K113
25/02/20220,26%0,2078,5679,0078,3579,4953K114
24/02/2022-1,68%-1,3478,3679,7078,0079,70121K217
23/02/2022-0,99%-0,8079,7079,9079,5080,15116K181
22/02/20220,59%0,4780,5080,7879,9181,0096K122
21/02/2022-0,58%-0,4780,0380,5080,0080,50108K155
18/02/20220,37%0,3080,5080,2080,0580,8472K123
17/02/2022-0,62%-0,5080,2080,7080,0681,0065K154
16/02/2022-0,37%-0,3080,7081,0680,0981,0683K139
15/02/20220,90%0,7281,0080,9680,0781,3487K175
14/02/20220,16%0,1380,2880,0680,0680,89105K171
11/02/2022-1,37%-1,1180,1581,1480,0781,14136K219
10/02/2022-0,77%-0,6381,2681,8080,7681,8087K182
09/02/20220,23%0,1981,8981,7080,7082,4047K112
08/02/2022-0,34%-0,2881,7081,9680,9182,0070K127
07/02/2022-0,63%-0,5281,9882,5080,5283,00126K286
04/02/20221,64%1,3382,5081,1780,0083,50100K160
03/02/2022-1,96%-1,6281,1782,6480,9982,6496K154
02/02/2022-1,16%-0,9782,7983,7682,0183,76164K209
01/02/2022-1,26%-1,0783,7683,2383,2284,5076K132
31/01/20220,27%0,2384,8384,6083,0885,05170K341
28/01/2022-0,11%-0,0984,6084,6984,0685,0880K150
27/01/2022-0,72%-0,6184,6985,3084,5285,30172K128
26/01/20220,35%0,3085,3085,0084,5185,3964K129
25/01/20220,48%0,4185,0085,3384,5085,4093K166
24/01/2022-0,93%-0,7984,5985,3784,5085,38135K235
21/01/2022-0,14%-0,1285,3885,0385,0185,49167K204
20/01/2022-0,02%-0,0285,5085,6185,0985,79101K187
19/01/2022-0,34%-0,2985,5285,7585,5285,81107K147
18/01/2022-0,28%-0,2485,8186,0485,5086,05100K180
17/01/20220,77%0,6686,0585,3985,2886,86107K183
14/01/2022-0,47%-0,4085,3985,5085,0586,95127K264
13/01/2022-1,39%-1,2185,7987,0085,2187,00105K187
12/01/2022-0,34%-0,3087,0087,3087,0087,4937K87
11/01/2022-0,23%-0,2087,3087,5087,3087,9451K100
10/01/2022-0,08%-0,0787,5087,5887,2590,00143K221
07/01/2022-2,71%-2,4487,5790,0187,1590,05158K234
06/01/20222,31%2,0390,0189,0487,5990,50165K202
05/01/20220,18%0,1687,9887,8287,0589,46103K151
04/01/2022-1,55%-1,3887,8289,1987,8289,57111K172
03/01/20220,93%0,8289,2088,3887,8289,5880K168
30/12/20210,88%0,7788,3888,6587,6889,50158K231
29/12/2021-0,01%-0,0187,6187,6487,5288,63103K155
28/12/2021-0,59%-0,5287,6287,5187,5188,6085K192
27/12/2021-0,28%-0,2588,1488,3987,0388,6474K192
23/12/20210,05%0,0488,3988,3587,1688,6592K165
22/12/20210,07%0,0688,3588,2988,2988,7462K130
21/12/20210,07%0,0688,2988,2388,2389,9793K166
20/12/2021-2,11%-1,9088,2390,0088,1990,39116K241
17/12/20210,19%0,1790,1390,5788,5390,5797K158
16/12/2021--89,9689,7585,0091,51109K164


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito