Cotação atual, histórico e gráfico do papel: HTMX11

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 HTMX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/06/2022	0,57%	0,49	86,39	85,95	85,52	88,20	117K	140
29/06/2022	0,82%	0,70	85,90	85,11	85,11	86,07	100K	192
28/06/2022	0,38%	0,32	85,20	85,95	84,60	86,99	86K	135
27/06/2022	-0,25%	-0,21	84,88	85,02	84,53	85,78	248K	221
24/06/2022	0,08%	0,07	85,09	87,00	85,07	87,00	77K	156
23/06/2022	-1,47%	-1,27	85,02	86,20	85,00	87,48	86K	103
22/06/2022	-1,29%	-1,13	86,29	87,43	85,31	87,49	200K	257
21/06/2022	-0,01%	-0,01	87,42	87,49	86,05	87,49	120K	190
20/06/2022	0,48%	0,42	87,43	87,01	86,00	88,12	233K	296
17/06/2022	-0,90%	-0,79	87,01	87,80	85,02	88,00	247K	328
15/06/2022	1,26%	1,09	87,80	88,78	86,80	88,79	98K	150

14/06/2022	-0,89%	-0,78	86,71	87,49	85,11	87,50	129K	275
13/06/2022	-1,91%	-1,70	87,49	89,20	86,80	89,89	269K	492
10/06/2022	2,34%	2,04	89,19	86,01	86,00	89,88	206K	269
09/06/2022	1,70%	1,46	87,15	85,76	85,76	88,50	107K	132
08/06/2022	4,06%	3,34	85,69	82,37	82,37	88,90	403K	289
07/06/2022	0,93%	0,76	82,35	84,50	82,12	90,19	680K	659
06/06/2022	5,07%	3,94	81,59	78,01	77,86	81,59	409K	648
03/06/2022	0,00%	0,00	77,65	77,10	77,10	77,65	136K	127
02/06/2022	0,43%	0,33	77,65	77,30	77,06	78,50	344K	239
01/06/2022	-0,60%	-0,47	77,32	77,29	77,29	78,00	84K	134
31/05/2022	0,66%	0,51	77,79	77,28	77,06	77,89	99K	165
30/05/2022	-0,16%	-0,12	77,28	77,85	77,02	77,85	92K	136
27/05/2022	0,78%	0,60	77,40	76,51	76,51	77,98	140K	169
26/05/2022	-0,27%	-0,21	76,80	77,26	76,80	77,71	192K	175
25/05/2022	-0,53%	-0,41	77,01	77,42	77,01	77,73	175K	687
24/05/2022	-0,10%	-0,08	77,42	77,50	77,42	77,74	88K	124
23/05/2022	0,40%	0,31	77,50	77,99	77,21	78,00	144K	240
20/05/2022	-0,41%	-0,32	77,19	77,26	76,99	78,00	107K	131
19/05/2022	0,51%	0,39	77,51	77,90	77,51	78,34	74K	98
18/05/2022	-0,10%	-0,08	77,12	77,21	77,00	77,90	63K	111
17/05/2022	-0,13%	-0,10	77,20	77,32	77,01	77,90	67K	109
16/05/2022	-0,64%	-0,50	77,30	77,81	77,30	78,74	79K	146
13/05/2022	-0,63%	-0,49	77,80	78,27	76,68	80,00	115K	159
12/05/2022	-0,10%	-0,08	78,29	78,35	76,81	79,66	72K	97
11/05/2022	0,60%	0,47	78,37	77,75	77,75	79,39	129K	99
10/05/2022	-0,49%	-0,38	77,90	78,20	77,08	78,38	75K	102
09/05/2022	-0,53%	-0,42	78,28	79,00	77,31	79,00	188K	139
06/05/2022	0,42%	0,33	78,70	78,93	78,00	78,93	75K	99
05/05/2022	0,00%	0,00	78,37	78,37	78,37	79,36	100K	111
04/05/2022	-2,03%	-1,62	78,37	79,98	78,37	79,99	97K	131
03/05/2022	0,00%	0,00	79,99	79,98	79,35	81,40	125K	127
02/05/2022	-1,27%	-1,03	79,99	81,24	79,99	83,76	107K	117
29/04/2022	0,02%	0,02	81,02	81,81	80,00	82,00	34K	103
28/04/2022	0,19%	0,15	81,00	79,99	79,99	82,95	84K	97
27/04/2022	-1,16%	-0,95	80,85	81,80	79,01	81,99	139K	468
26/04/2022	0,76%	0,62	81,80	81,23	80,61	84,70	152K	171
25/04/2022	-0,04%	-0,03	81,18	81,00	80,52	81,87	97K	138
22/04/2022	-1,58%	-1,30	81,21	82,48	79,85	82,48	103K	116
20/04/2022	-0,69%	-0,57	82,51	83,08	82,45	83,89	137K	104
19/04/2022	1,13%	0,93	83,08	81,90	81,90	84,30	116K	101
18/04/2022	-2,13%	-1,79	82,15	83,70	82,09	83,75	112K	288
14/04/2022	2,87%	2,34	83,94	81,47	80,32	84,75	111K	163
13/04/2022	3,75%	2,95	81,60	78,64	77,70	81,98	149K	1.137
12/04/2022	-0,05%	-0,04	78,65	78,99	78,54	80,00	61K	140
11/04/2022	-0,27%	-0,21	78,69	78,90	77,29	80,00	90K	184
08/04/2022	-0,32%	-0,25	78,90	77,39	77,39	79,07	56K	111
07/04/2022	-0,69%	-0,55	79,15	80,48	76,97	80,66	106K	156
06/04/2022	-1,48%	-1,20	79,70	80,90	79,53	80,90	49K	132
05/04/2022	1,16%	0,93	80,90	79,97	79,97	80,98	78K	140
04/04/2022	-0,47%	-0,38	79,97	80,34	79,09	80,34	112K	193
01/04/2022	3,00%	2,34	80,35	78,01	78,01	80,35	73K	137
31/03/2022	1,52%	1,17	78,01	77,02	77,02	80,01	127K	149
30/03/2022	1,90%	1,43	76,84	75,00	75,00	76,96	134K	230
29/03/2022	1,09%	0,81	75,41	74,00	73,15	77,00	195K	241
28/03/2022	0,81%	0,60	74,60	74,10	73,02	74,60	142K	266
25/03/2022	0,71%	0,52	74,00	73,48	73,00	74,04	132K	266
24/03/2022	0,25%	0,18	73,48	73,29	73,26	73,96	184K	297
23/03/2022	0,07%	0,05	73,30	73,25	73,00	74,46	108K	160
22/03/2022	-0,96%	-0,71	73,25	74,49	73,02	74,49	91K	168
21/03/2022	-0,44%	-0,33	73,96	74,05	73,05	75,05	200K	280
18/03/2022	-0,28%	-0,21	74,29	74,50	74,00	75,74	127K	176
17/03/2022	-0,01%	-0,01	74,50	75,74	74,50	75,75	135K	409
16/03/2022	-1,56%	-1,18	74,51	75,19	74,06	76,00	132K	205
15/03/2022	-1,06%	-0,81	75,69	76,50	75,00	76,50	115K	218
14/03/2022	-1,51%	-1,17	76,50	77,63	76,00	77,63	82K	150
11/03/2022	0,86%	0,66	77,67	77,05	76,20	79,44	74K	239
10/03/2022	0,34%	0,26	77,01	80,00	76,20	80,00	45K	93
09/03/2022	0,97%	0,74	76,75	76,58	75,81	77,37	71K	87
08/03/2022	-0,64%	-0,49	76,01	76,49	75,70	76,58	62K	125
07/03/2022	-1,00%	-0,77	76,50	77,00	76,00	77,46	117K	172
04/03/2022	-0,16%	-0,12	77,27	77,68	76,99	77,68	115K	167
03/03/2022	-0,83%	-0,65	77,39	78,01	77,01	78,53	205K	221
02/03/2022	-0,66%	-0,52	78,04	78,56	78,01	78,56	75K	113
25/02/2022	0,26%	0,20	78,56	79,00	78,35	79,49	53K	114
24/02/2022	-1,68%	-1,34	78,36	79,70	78,00	79,70	121K	217
23/02/2022	-0,99%	-0,80	79,70	79,90	79,50	80,15	116K	181
22/02/2022	0,59%	0,47	80,50	80,78	79,91	81,00	96K	122
21/02/2022	-0,58%	-0,47	80,03	80,50	80,00	80,50	108K	155
18/02/2022	0,37%	0,30	80,50	80,20	80,05	80,84	72K	123
17/02/2022	-0,62%	-0,50	80,20	80,70	80,06	81,00	65K	154
16/02/2022	-0,37%	-0,30	80,70	81,06	80,09	81,06	83K	139
15/02/2022	0,90%	0,72	81,00	80,96	80,07	81,34	87K	175
14/02/2022	0,16%	0,13	80,28	80,06	80,06	80,89	105K	171
11/02/2022	-1,37%	-1,11	80,15	81,14	80,07	81,14	136K	219
10/02/2022	-0,77%	-0,63	81,26	81,80	80,76	81,80	87K	182
09/02/2022	0,23%	0,19	81,89	81,70	80,70	82,40	47K	112
08/02/2022	-0,34%	-0,28	81,70	81,96	80,91	82,00	70K	127
07/02/2022	-0,63%	-0,52	81,98	82,50	80,52	83,00	126K	286
04/02/2022	1,64%	1,33	82,50	81,17	80,00	83,50	100K	160
03/02/2022	-1,96%	-1,62	81,17	82,64	80,99	82,64	96K	154
02/02/2022	-1,16%	-0,97	82,79	83,76	82,01	83,76	164K	209
01/02/2022	-1,26%	-1,07	83,76	83,23	83,22	84,50	76K	132
31/01/2022	0,27%	0,23	84,83	84,60	83,08	85,05	170K	341
28/01/2022	-0,11%	-0,09	84,60	84,69	84,06	85,08	80K	150
27/01/2022	-0,72%	-0,61	84,69	85,30	84,52	85,30	172K	128
26/01/2022	0,35%	0,30	85,30	85,00	84,51	85,39	64K	129
25/01/2022	0,48%	0,41	85,00	85,33	84,50	85,40	93K	166
24/01/2022	-0,93%	-0,79	84,59	85,37	84,50	85,38	135K	235
21/01/2022	-0,14%	-0,12	85,38	85,03	85,01	85,49	167K	204
20/01/2022	-0,02%	-0,02	85,50	85,61	85,09	85,79	101K	187
19/01/2022	-0,34%	-0,29	85,52	85,75	85,52	85,81	107K	147
18/01/2022	-0,28%	-0,24	85,81	86,04	85,50	86,05	100K	180
17/01/2022	0,77%	0,66	86,05	85,39	85,28	86,86	107K	183
14/01/2022	-0,47%	-0,40	85,39	85,50	85,05	86,95	127K	264
13/01/2022	-1,39%	-1,21	85,79	87,00	85,21	87,00	105K	187
12/01/2022	-0,34%	-0,30	87,00	87,30	87,00	87,49	37K	87
11/01/2022	-0,23%	-0,20	87,30	87,50	87,30	87,94	51K	100
10/01/2022	-0,08%	-0,07	87,50	87,58	87,25	90,00	143K	221
07/01/2022	-2,71%	-2,44	87,57	90,01	87,15	90,05	158K	234
06/01/2022	2,31%	2,03	90,01	89,04	87,59	90,50	165K	202
05/01/2022	0,18%	0,16	87,98	87,82	87,05	89,46	103K	151
04/01/2022	-1,55%	-1,38	87,82	89,19	87,82	89,57	111K	172
03/01/2022	0,93%	0,82	89,20	88,38	87,82	89,58	80K	168
30/12/2021	0,88%	0,77	88,38	88,65	87,68	89,50	158K	231
29/12/2021	-0,01%	-0,01	87,61	87,64	87,52	88,63	103K	155
28/12/2021	-0,59%	-0,52	87,62	87,51	87,51	88,60	85K	192
27/12/2021	-0,28%	-0,25	88,14	88,39	87,03	88,64	74K	192
23/12/2021	0,05%	0,04	88,39	88,35	87,16	88,65	92K	165
22/12/2021	0,07%	0,06	88,35	88,29	88,29	88,74	62K	130
21/12/2021	0,07%	0,06	88,29	88,23	88,23	89,97	93K	166
20/12/2021	-2,11%	-1,90	88,23	90,00	88,19	90,39	116K	241
17/12/2021	0,19%	0,17	90,13	90,57	88,53	90,57	97K	158
16/12/2021	-	-	89,96	89,75	85,00	91,51	109K	164

Date,Open,High,Low,Close,Volume
30-Jun-22,85.95,88.20,85.52,86.39,117235
29-Jun-22,85.11,86.07,85.11,85.90,99793
28-Jun-22,85.95,86.99,84.60,85.20,85945
27-Jun-22,85.02,85.78,84.53,84.88,247714
24-Jun-22,87.00,87.00,85.07,85.09,76564
23-Jun-22,86.20,87.48,85.00,85.02,86127
22-Jun-22,87.43,87.49,85.31,86.29,199599
21-Jun-22,87.49,87.49,86.05,87.42,119831
20-Jun-22,87.01,88.12,86.00,87.43,232920
17-Jun-22,87.80,88.00,85.02,87.01,247289
15-Jun-22,88.78,88.79,86.80,87.80,97867
14-Jun-22,87.49,87.50,85.11,86.71,129276
13-Jun-22,89.20,89.89,86.80,87.49,269368
10-Jun-22,86.01,89.88,86.00,89.19,206470
09-Jun-22,85.76,88.50,85.76,87.15,106850
08-Jun-22,82.37,88.90,82.37,85.69,402851
07-Jun-22,84.50,90.19,82.12,82.35,680083
06-Jun-22,78.01,81.59,77.86,81.59,409244
03-Jun-22,77.10,77.65,77.10,77.65,135710
02-Jun-22,77.30,78.50,77.06,77.65,343771
01-Jun-22,77.29,78.00,77.29,77.32,83631
31-May-22,77.28,77.89,77.06,77.79,98792
30-May-22,77.85,77.85,77.02,77.28,91827
27-May-22,76.51,77.98,76.51,77.40,140030
26-May-22,77.26,77.71,76.80,76.80,192035
25-May-22,77.42,77.73,77.01,77.01,175109
24-May-22,77.50,77.74,77.42,77.42,87812
23-May-22,77.99,78.00,77.21,77.50,143561
20-May-22,77.26,78.00,76.99,77.19,107265
19-May-22,77.90,78.34,77.51,77.51,74495
18-May-22,77.21,77.90,77.00,77.12,62966
17-May-22,77.32,77.90,77.01,77.20,67096
16-May-22,77.81,78.74,77.30,77.30,78959
13-May-22,78.27,80.00,76.68,77.80,115410
12-May-22,78.35,79.66,76.81,78.29,72497
11-May-22,77.75,79.39,77.75,78.37,128636
10-May-22,78.20,78.38,77.08,77.90,74597
09-May-22,79.00,79.00,77.31,78.28,187552
06-May-22,78.93,78.93,78.00,78.70,74705
05-May-22,78.37,79.36,78.37,78.37,100206
04-May-22,79.98,79.99,78.37,78.37,97042
03-May-22,79.98,81.40,79.35,79.99,125167
02-May-22,81.24,83.76,79.99,79.99,107226
29-Apr-22,81.81,82.00,80.00,81.02,34455
28-Apr-22,79.99,82.95,79.99,81.00,84055
27-Apr-22,81.80,81.99,79.01,80.85,138684
26-Apr-22,81.23,84.70,80.61,81.80,151582
25-Apr-22,81.00,81.87,80.52,81.18,96586
22-Apr-22,82.48,82.48,79.85,81.21,103443
20-Apr-22,83.08,83.89,82.45,82.51,136513
19-Apr-22,81.90,84.30,81.90,83.08,116172
18-Apr-22,83.70,83.75,82.09,82.15,112278
14-Apr-22,81.47,84.75,80.32,83.94,110762
13-Apr-22,78.64,81.98,77.70,81.60,148761
12-Apr-22,78.99,80.00,78.54,78.65,60560
11-Apr-22,78.90,80.00,77.29,78.69,90226
08-Apr-22,77.39,79.07,77.39,78.90,55625
07-Apr-22,80.48,80.66,76.97,79.15,105733
06-Apr-22,80.90,80.90,79.53,79.70,48533
05-Apr-22,79.97,80.98,79.97,80.90,78105
04-Apr-22,80.34,80.34,79.09,79.97,111654
01-Apr-22,78.01,80.35,78.01,80.35,72575
31-Mar-22,77.02,80.01,77.02,78.01,126839
30-Mar-22,75.00,76.96,75.00,76.84,134266
29-Mar-22,74.00,77.00,73.15,75.41,195027
28-Mar-22,74.10,74.60,73.02,74.60,142242
25-Mar-22,73.48,74.04,73.00,74.00,132298
24-Mar-22,73.29,73.96,73.26,73.48,183653
23-Mar-22,73.25,74.46,73.00,73.30,107794
22-Mar-22,74.49,74.49,73.02,73.25,90505
21-Mar-22,74.05,75.05,73.05,73.96,200482
18-Mar-22,74.50,75.74,74.00,74.29,127073
17-Mar-22,75.74,75.75,74.50,74.50,135014
16-Mar-22,75.19,76.00,74.06,74.51,131694
15-Mar-22,76.50,76.50,75.00,75.69,115354
14-Mar-22,77.63,77.63,76.00,76.50,82258
11-Mar-22,77.05,79.44,76.20,77.67,74262
10-Mar-22,80.00,80.00,76.20,77.01,45157
09-Mar-22,76.58,77.37,75.81,76.75,71364
08-Mar-22,76.49,76.58,75.70,76.01,61549
07-Mar-22,77.00,77.46,76.00,76.50,117492
04-Mar-22,77.68,77.68,76.99,77.27,115404
03-Mar-22,78.01,78.53,77.01,77.39,204510
02-Mar-22,78.56,78.56,78.01,78.04,75258
25-Feb-22,79.00,79.49,78.35,78.56,53007
24-Feb-22,79.70,79.70,78.00,78.36,120982
23-Feb-22,79.90,80.15,79.50,79.70,116343
22-Feb-22,80.78,81.00,79.91,80.50,95624
21-Feb-22,80.50,80.50,80.00,80.03,107660
18-Feb-22,80.20,80.84,80.05,80.50,72261
17-Feb-22,80.70,81.00,80.06,80.20,64722
16-Feb-22,81.06,81.06,80.09,80.70,82812
15-Feb-22,80.96,81.34,80.07,81.00,87299
14-Feb-22,80.06,80.89,80.06,80.28,104504
11-Feb-22,81.14,81.14,80.07,80.15,136023
10-Feb-22,81.80,81.80,80.76,81.26,86574
09-Feb-22,81.70,82.40,80.70,81.89,46718
08-Feb-22,81.96,82.00,80.91,81.70,70272
07-Feb-22,82.50,83.00,80.52,81.98,126500
04-Feb-22,81.17,83.50,80.00,82.50,100439
03-Feb-22,82.64,82.64,80.99,81.17,95968
02-Feb-22,83.76,83.76,82.01,82.79,164490
01-Feb-22,83.23,84.50,83.22,83.76,75930
31-Jan-22,84.60,85.05,83.08,84.83,169761
28-Jan-22,84.69,85.08,84.06,84.60,80098
27-Jan-22,85.30,85.30,84.52,84.69,171594
26-Jan-22,85.00,85.39,84.51,85.30,64260
25-Jan-22,85.33,85.40,84.50,85.00,93001
24-Jan-22,85.37,85.38,84.50,84.59,134689
21-Jan-22,85.03,85.49,85.01,85.38,166913
20-Jan-22,85.61,85.79,85.09,85.50,101365
19-Jan-22,85.75,85.81,85.52,85.52,106742
18-Jan-22,86.04,86.05,85.50,85.81,100091
17-Jan-22,85.39,86.86,85.28,86.05,107221
14-Jan-22,85.50,86.95,85.05,85.39,126536
13-Jan-22,87.00,87.00,85.21,85.79,105080
12-Jan-22,87.30,87.49,87.00,87.00,36584
11-Jan-22,87.50,87.94,87.30,87.30,51163
10-Jan-22,87.58,90.00,87.25,87.50,142600
07-Jan-22,90.01,90.05,87.15,87.57,158317
06-Jan-22,89.04,90.50,87.59,90.01,164605
05-Jan-22,87.82,89.46,87.05,87.98,103321
04-Jan-22,89.19,89.57,87.82,87.82,111105
03-Jan-22,88.38,89.58,87.82,89.20,79654
30-Dec-21,88.65,89.50,87.68,88.38,158035
29-Dec-21,87.64,88.63,87.52,87.61,102907
28-Dec-21,87.51,88.60,87.51,87.62,85271
27-Dec-21,88.39,88.64,87.03,88.14,74107
23-Dec-21,88.35,88.65,87.16,88.39,92189
22-Dec-21,88.29,88.74,88.29,88.35,62455
21-Dec-21,88.23,89.97,88.23,88.29,93419
20-Dec-21,90.00,90.39,88.19,88.23,116178
17-Dec-21,90.57,90.57,88.53,90.13,97145
16-Dec-21,89.75,91.51,85.00,89.96,109425

*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: HTMX11