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
04/07/2025	0,36%	0,51	143,79	143,07	142,15	143,79	710K	943
03/07/2025	0,13%	0,18	143,28	143,97	143,25	143,98	339K	581
02/07/2025	-0,13%	-0,18	143,10	143,28	142,75	143,82	355K	504
01/07/2025	-0,78%	-1,12	143,28	145,16	142,14	145,16	396K	729
27/06/2025	0,81%	1,16	144,40	143,40	142,70	144,65	444K	754
26/06/2025	0,60%	0,86	143,24	142,38	142,05	143,24	249K	525
25/06/2025	-0,01%	-0,01	142,38	142,34	142,00	142,64	255K	560

24/06/2025	0,20%	0,28	142,39	142,36	141,50	142,74	368K	500
23/06/2025	-0,13%	-0,19	142,11	142,02	142,02	142,88	452K	671
20/06/2025	0,32%	0,45	142,30	141,85	141,85	142,93	489K	787
18/06/2025	0,18%	0,25	141,85	142,65	141,60	142,65	623K	1.304
17/06/2025	-0,42%	-0,60	141,60	141,99	141,21	142,13	621K	1.176
16/06/2025	0,14%	0,20	142,20	142,31	141,31	142,96	562K	975
13/06/2025	0,56%	0,79	142,00	141,78	141,04	142,00	502K	759
12/06/2025	-1,12%	-1,60	141,21	142,79	141,03	143,70	424K	647
11/06/2025	-0,22%	-0,32	142,81	142,05	142,05	143,28	301K	591
10/06/2025	0,58%	0,83	143,13	143,69	142,00	143,73	552K	935
09/06/2025	-0,52%	-0,75	142,30	143,05	142,30	143,59	863K	891
06/06/2025	-0,12%	-0,17	143,05	143,50	142,30	143,94	547K	753
05/06/2025	-0,06%	-0,09	143,22	143,31	143,21	144,38	515K	729
04/06/2025	0,18%	0,26	143,31	144,40	143,17	144,40	332K	685
03/06/2025	0,53%	0,76	143,05	142,29	142,29	143,88	525K	825
02/06/2025	1,64%	2,29	142,29	141,60	140,60	147,00	2M	1.631
30/05/2025	0,94%	1,30	140,00	138,80	138,13	140,00	1M	920
29/05/2025	1,61%	2,20	138,70	137,42	137,00	138,70	799K	778
28/05/2025	0,09%	0,12	136,50	136,38	136,13	137,39	450K	712
27/05/2025	0,20%	0,27	136,38	136,10	136,01	136,56	321K	508
26/05/2025	-0,58%	-0,79	136,11	136,16	135,52	136,90	1M	926
23/05/2025	0,07%	0,10	136,90	136,93	135,75	136,93	642K	678
22/05/2025	0,37%	0,50	136,80	136,55	135,67	137,50	1M	1.405
21/05/2025	0,59%	0,80	136,30	136,25	135,85	136,48	444K	577
20/05/2025	0,04%	0,06	135,50	135,43	135,43	136,31	548K	1.734
19/05/2025	-0,81%	-1,10	135,44	136,50	135,44	136,60	864K	1.164
16/05/2025	0,50%	0,68	136,54	135,80	135,80	136,89	603K	806
15/05/2025	-1,23%	-1,69	135,86	137,61	135,00	138,48	3M	2.888
14/05/2025	0,03%	0,04	137,55	137,51	137,00	138,43	681K	909
13/05/2025	-0,89%	-1,24	137,51	138,50	137,00	139,00	717K	924
12/05/2025	0,39%	0,54	138,75	138,21	137,70	139,88	601K	1.124
09/05/2025	0,08%	0,11	138,21	138,22	137,12	138,41	544K	682
08/05/2025	1,37%	1,87	138,10	136,90	136,16	138,85	725K	1.025
07/05/2025	0,15%	0,21	136,23	136,50	136,01	137,17	700K	706
06/05/2025	-1,61%	-2,23	136,02	138,25	136,02	138,70	1M	1.357
05/05/2025	-1,48%	-2,07	138,25	140,32	137,30	143,29	2M	1.748
02/05/2025	-1,50%	-2,13	140,32	140,99	139,53	140,99	670K	943
30/04/2025	0,80%	1,13	142,45	142,41	141,51	143,37	817K	728
29/04/2025	0,50%	0,71	141,32	141,83	140,88	141,83	443K	696
28/04/2025	-0,28%	-0,39	140,61	141,15	138,90	142,12	1M	930
25/04/2025	0,89%	1,25	141,00	139,80	139,69	141,97	603K	813
24/04/2025	0,89%	1,23	139,75	138,99	138,65	140,02	550K	1.161
23/04/2025	-1,71%	-2,41	138,52	140,93	138,49	141,69	1M	2.931
22/04/2025	1,67%	2,32	140,93	138,99	138,89	142,10	938K	1.060
17/04/2025	0,09%	0,12	138,61	138,88	138,05	138,88	865K	1.026
16/04/2025	-0,28%	-0,39	138,49	137,73	137,73	138,88	620K	826
15/04/2025	0,35%	0,48	138,88	138,11	137,93	138,98	832K	1.542
14/04/2025	0,34%	0,47	138,40	137,99	137,99	138,96	579K	1.035
11/04/2025	-0,58%	-0,81	137,93	138,74	137,79	139,00	555K	791
10/04/2025	0,27%	0,37	138,74	138,37	138,27	140,00	649K	814
09/04/2025	-0,26%	-0,36	138,37	138,71	137,59	140,40	843K	982
08/04/2025	-1,18%	-1,65	138,73	140,50	138,53	141,57	1M	1.424
07/04/2025	-0,90%	-1,28	140,38	141,57	140,31	142,00	1M	1.380
04/04/2025	-0,39%	-0,55	141,66	142,21	141,62	142,54	563K	696
03/04/2025	-0,21%	-0,30	142,21	143,00	142,17	143,40	519K	1.023
02/04/2025	-0,47%	-0,67	142,51	143,86	142,50	144,20	692K	835
01/04/2025	-0,13%	-0,18	143,18	142,99	142,35	144,50	895K	821
31/03/2025	-0,63%	-0,91	143,36	144,55	143,02	145,49	3M	3.899
28/03/2025	0,19%	0,27	144,27	143,89	143,89	144,70	679K	775
27/03/2025	0,09%	0,13	144,00	143,89	143,89	144,76	577K	531
26/03/2025	0,02%	0,03	143,87	143,58	143,58	144,37	772K	899
25/03/2025	-0,06%	-0,09	143,84	143,90	143,36	144,00	664K	717
24/03/2025	0,40%	0,57	143,93	143,36	143,09	144,95	1M	1.432
21/03/2025	0,67%	0,96	143,36	142,50	142,50	143,81	553K	911
20/03/2025	-0,07%	-0,10	142,40	142,49	142,30	142,93	1M	1.499
19/03/2025	-0,33%	-0,47	142,50	142,53	142,30	144,10	1M	1.723
18/03/2025	-0,33%	-0,48	142,97	143,50	142,00	145,50	1M	1.451
17/03/2025	-1,58%	-2,31	143,45	145,76	142,45	146,05	2M	2.334
14/03/2025	0,43%	0,63	145,76	145,10	145,04	145,89	1M	2.277
13/03/2025	-0,01%	-0,02	145,13	145,15	145,10	145,97	530K	1.025
12/03/2025	-0,14%	-0,21	145,15	145,35	145,11	146,14	803K	2.266
11/03/2025	-0,16%	-0,24	145,36	145,60	145,02	147,07	2M	3.183
10/03/2025	0,23%	0,33	145,60	145,39	145,39	147,88	942K	1.488
07/03/2025	0,03%	0,04	145,27	145,50	145,14	148,45	2M	2.248
06/03/2025	0,02%	0,03	145,23	145,55	145,08	145,90	1M	1.424
05/03/2025	-3,60%	-5,42	145,20	148,70	145,07	148,70	1M	1.621
28/02/2025	0,39%	0,58	150,62	150,04	149,66	150,99	1M	1.348
27/02/2025	-0,37%	-0,56	150,04	150,40	149,07	150,59	744K	1.297
26/02/2025	0,17%	0,25	150,60	150,49	148,85	151,00	1M	1.989
25/02/2025	1,00%	1,49	150,35	148,86	148,61	150,35	2M	2.041
24/02/2025	-1,41%	-2,13	148,86	151,00	148,75	151,43	1M	1.510
21/02/2025	1,40%	2,09	150,99	148,99	148,60	150,99	1M	1.281
20/02/2025	-0,03%	-0,04	148,90	148,62	148,16	149,70	1M	1.695
19/02/2025	-0,26%	-0,39	148,94	149,20	148,50	149,88	1M	1.445
18/02/2025	-0,99%	-1,50	149,33	151,40	148,03	151,40	2M	2.485
17/02/2025	-0,77%	-1,17	150,83	151,17	150,80	151,99	2M	1.348
14/02/2025	-0,91%	-1,40	152,00	153,33	151,33	153,33	2M	1.627
13/02/2025	1,61%	2,43	153,40	150,97	150,22	153,40	842K	1.135
12/02/2025	0,58%	0,87	150,97	150,10	149,91	150,97	710K	934
11/02/2025	-1,12%	-1,70	150,10	152,46	149,72	152,46	2M	2.048
10/02/2025	-0,86%	-1,31	151,80	153,13	151,13	153,88	2M	2.295
07/02/2025	-0,58%	-0,89	153,11	153,99	152,78	153,99	1M	1.517
06/02/2025	-0,74%	-1,15	154,00	154,97	153,18	154,97	1M	1.072
05/02/2025	0,11%	0,17	155,15	154,98	154,01	155,25	1M	1.118
04/02/2025	0,17%	0,26	154,98	154,73	153,55	155,40	2M	1.614
03/02/2025	-2,08%	-3,28	154,72	157,49	150,46	157,49	2M	3.633
31/01/2025	-0,63%	-1,00	158,00	159,15	158,00	160,70	2M	1.452
30/01/2025	-0,58%	-0,93	159,00	160,00	158,00	160,87	1M	1.231
29/01/2025	1,22%	1,93	159,93	158,00	157,88	164,28	1M	1.061
28/01/2025	0,13%	0,20	158,00	157,80	156,27	159,95	2M	2.243
27/01/2025	-1,48%	-2,37	157,80	162,72	157,52	162,72	2M	1.721
24/01/2025	-5,07%	-8,55	160,17	168,70	160,17	168,70	3M	3.174
23/01/2025	-1,16%	-1,98	168,72	171,00	168,36	171,98	2M	1.203
22/01/2025	-0,46%	-0,79	170,70	172,45	170,69	172,49	1M	1.074
21/01/2025	-0,59%	-1,01	171,49	172,50	171,49	173,04	609K	557
20/01/2025	0,59%	1,01	172,50	172,00	171,53	173,98	1M	1.133
17/01/2025	-1,25%	-2,17	171,49	173,66	171,49	175,00	2M	2.124
16/01/2025	0,03%	0,06	173,66	173,60	173,60	178,88	1M	1.626
15/01/2025	1,23%	2,11	173,60	171,58	171,58	173,87	886K	1.454
14/01/2025	-0,17%	-0,29	171,49	173,75	171,49	174,96	1M	975
13/01/2025	2,38%	3,99	171,78	167,80	167,80	173,57	2M	2.162
10/01/2025	1,45%	2,40	167,79	167,05	165,40	168,50	1M	1.608
09/01/2025	2,72%	4,38	165,39	161,90	161,17	165,99	1M	1.748
08/01/2025	0,13%	0,21	161,01	161,85	161,01	161,87	2M	1.893
07/01/2025	1,27%	2,01	160,80	158,88	158,58	160,93	1M	953
06/01/2025	0,76%	1,19	158,79	157,70	157,70	158,88	1M	984
03/01/2025	0,02%	0,03	157,60	157,57	157,04	157,64	1M	1.154
02/01/2025	-0,80%	-1,27	157,57	157,82	155,01	157,87	1M	1.527
30/12/2024	0,15%	0,24	158,84	158,60	158,05	158,90	1M	1.297
27/12/2024	-0,06%	-0,09	158,60	158,72	158,45	158,84	1M	1.261
26/12/2024	0,31%	0,49	158,69	158,20	157,80	158,70	3M	1.877
23/12/2024	0,19%	0,30	158,20	157,90	157,01	158,45	2M	1.866
20/12/2024	0,64%	1,01	157,90	156,89	156,80	157,94	1M	1.443
19/12/2024	-0,26%	-0,41	156,89	157,29	156,50	157,50	980K	1.197
18/12/2024	0,63%	0,98	157,30	156,98	156,33	157,30	858K	1.011
17/12/2024	-0,43%	-0,68	156,32	157,00	155,58	157,50	989K	1.131
16/12/2024	-	-	157,00	156,00	156,00	159,21	3M	2.370

Date,Open,High,Low,Close,Volume
04-Jul-25,143.07,143.79,142.15,143.79,710247
03-Jul-25,143.97,143.98,143.25,143.28,339397
02-Jul-25,143.28,143.82,142.75,143.10,354982
01-Jul-25,145.16,145.16,142.14,143.28,396295
27-Jun-25,143.40,144.65,142.70,144.40,443916
26-Jun-25,142.38,143.24,142.05,143.24,248609
25-Jun-25,142.34,142.64,142.00,142.38,254805
24-Jun-25,142.36,142.74,141.50,142.39,367541
23-Jun-25,142.02,142.88,142.02,142.11,452294
20-Jun-25,141.85,142.93,141.85,142.30,489291
18-Jun-25,142.65,142.65,141.60,141.85,623230
17-Jun-25,141.99,142.13,141.21,141.60,621153
16-Jun-25,142.31,142.96,141.31,142.20,561510
13-Jun-25,141.78,142.00,141.04,142.00,501812
12-Jun-25,142.79,143.70,141.03,141.21,424050
11-Jun-25,142.05,143.28,142.05,142.81,301369
10-Jun-25,143.69,143.73,142.00,143.13,551604
09-Jun-25,143.05,143.59,142.30,142.30,862850
06-Jun-25,143.50,143.94,142.30,143.05,547411
05-Jun-25,143.31,144.38,143.21,143.22,515095
04-Jun-25,144.40,144.40,143.17,143.31,332300
03-Jun-25,142.29,143.88,142.29,143.05,524624
02-Jun-25,141.60,147.00,140.60,142.29,1814976
30-May-25,138.80,140.00,138.13,140.00,1056853
29-May-25,137.42,138.70,137.00,138.70,798953
28-May-25,136.38,137.39,136.13,136.50,449653
27-May-25,136.10,136.56,136.01,136.38,320718
26-May-25,136.16,136.90,135.52,136.11,1025246
23-May-25,136.93,136.93,135.75,136.90,642383
22-May-25,136.55,137.50,135.67,136.80,1025844
21-May-25,136.25,136.48,135.85,136.30,444336
20-May-25,135.43,136.31,135.43,135.50,547920
19-May-25,136.50,136.60,135.44,135.44,864241
16-May-25,135.80,136.89,135.80,136.54,602506
15-May-25,137.61,138.48,135.00,135.86,3167241
14-May-25,137.51,138.43,137.00,137.55,680555
13-May-25,138.50,139.00,137.00,137.51,716543
12-May-25,138.21,139.88,137.70,138.75,600917
09-May-25,138.22,138.41,137.12,138.21,544351
08-May-25,136.90,138.85,136.16,138.10,725101
07-May-25,136.50,137.17,136.01,136.23,700098
06-May-25,138.25,138.70,136.02,136.02,1172733
05-May-25,140.32,143.29,137.30,138.25,1709389
02-May-25,140.99,140.99,139.53,140.32,670203
30-Apr-25,142.41,143.37,141.51,142.45,817016
29-Apr-25,141.83,141.83,140.88,141.32,443006
28-Apr-25,141.15,142.12,138.90,140.61,1135828
25-Apr-25,139.80,141.97,139.69,141.00,603256
24-Apr-25,138.99,140.02,138.65,139.75,549578
23-Apr-25,140.93,141.69,138.49,138.52,1482204
22-Apr-25,138.99,142.10,138.89,140.93,938064
17-Apr-25,138.88,138.88,138.05,138.61,865213
16-Apr-25,137.73,138.88,137.73,138.49,619760
15-Apr-25,138.11,138.98,137.93,138.88,832030
14-Apr-25,137.99,138.96,137.99,138.40,579400
11-Apr-25,138.74,139.00,137.79,137.93,555238
10-Apr-25,138.37,140.00,138.27,138.74,648656
09-Apr-25,138.71,140.40,137.59,138.37,842507
08-Apr-25,140.50,141.57,138.53,138.73,1311187
07-Apr-25,141.57,142.00,140.31,140.38,1158451
04-Apr-25,142.21,142.54,141.62,141.66,562738
03-Apr-25,143.00,143.40,142.17,142.21,518938
02-Apr-25,143.86,144.20,142.50,142.51,691947
01-Apr-25,142.99,144.50,142.35,143.18,894964
31-Mar-25,144.55,145.49,143.02,143.36,2879380
28-Mar-25,143.89,144.70,143.89,144.27,679231
27-Mar-25,143.89,144.76,143.89,144.00,577340
26-Mar-25,143.58,144.37,143.58,143.87,772194
25-Mar-25,143.90,144.00,143.36,143.84,664260
24-Mar-25,143.36,144.95,143.09,143.93,1011316
21-Mar-25,142.50,143.81,142.50,143.36,553396
20-Mar-25,142.49,142.93,142.30,142.40,1051275
19-Mar-25,142.53,144.10,142.30,142.50,1081510
18-Mar-25,143.50,145.50,142.00,142.97,1409735
17-Mar-25,145.76,146.05,142.45,143.45,2473978
14-Mar-25,145.10,145.89,145.04,145.76,1456871
13-Mar-25,145.15,145.97,145.10,145.13,529957
12-Mar-25,145.35,146.14,145.11,145.15,802900
11-Mar-25,145.60,147.07,145.02,145.36,1630227
10-Mar-25,145.39,147.88,145.39,145.60,941768
07-Mar-25,145.50,148.45,145.14,145.27,1514562
06-Mar-25,145.55,145.90,145.08,145.23,1408977
05-Mar-25,148.70,148.70,145.07,145.20,1383805
28-Feb-25,150.04,150.99,149.66,150.62,1250879
27-Feb-25,150.40,150.59,149.07,150.04,743809
26-Feb-25,150.49,151.00,148.85,150.60,1201104
25-Feb-25,148.86,150.35,148.61,150.35,1726305
24-Feb-25,151.00,151.43,148.75,148.86,1451839
21-Feb-25,148.99,150.99,148.60,150.99,1206721
20-Feb-25,148.62,149.70,148.16,148.90,1121850
19-Feb-25,149.20,149.88,148.50,148.94,1471232
18-Feb-25,151.40,151.40,148.03,149.33,2452364
17-Feb-25,151.17,151.99,150.80,150.83,1677841
14-Feb-25,153.33,153.33,151.33,152.00,1570897
13-Feb-25,150.97,153.40,150.22,153.40,841513
12-Feb-25,150.10,150.97,149.91,150.97,710393
11-Feb-25,152.46,152.46,149.72,150.10,2308790
10-Feb-25,153.13,153.88,151.13,151.80,1875636
07-Feb-25,153.99,153.99,152.78,153.11,1417188
06-Feb-25,154.97,154.97,153.18,154.00,1003695
05-Feb-25,154.98,155.25,154.01,155.15,1139030
04-Feb-25,154.73,155.40,153.55,154.98,1638866
03-Feb-25,157.49,157.49,150.46,154.72,2016893
31-Jan-25,159.15,160.70,158.00,158.00,1547275
30-Jan-25,160.00,160.87,158.00,159.00,1431642
29-Jan-25,158.00,164.28,157.88,159.93,1167794
28-Jan-25,157.80,159.95,156.27,158.00,2176314
27-Jan-25,162.72,162.72,157.52,157.80,2319792
24-Jan-25,168.70,168.70,160.17,160.17,2823234
23-Jan-25,171.00,171.98,168.36,168.72,1865522
22-Jan-25,172.45,172.49,170.69,170.70,1340613
21-Jan-25,172.50,173.04,171.49,171.49,609174
20-Jan-25,172.00,173.98,171.53,172.50,1190662
17-Jan-25,173.66,175.00,171.49,171.49,1908740
16-Jan-25,173.60,178.88,173.60,173.66,1421396
15-Jan-25,171.58,173.87,171.58,173.60,886261
14-Jan-25,173.75,174.96,171.49,171.49,1130839
13-Jan-25,167.80,173.57,167.80,171.78,2006727
10-Jan-25,167.05,168.50,165.40,167.79,1061431
09-Jan-25,161.90,165.99,161.17,165.39,1473183
08-Jan-25,161.85,161.87,161.01,161.01,1573713
07-Jan-25,158.88,160.93,158.58,160.80,1090283
06-Jan-25,157.70,158.88,157.70,158.79,1010404
03-Jan-25,157.57,157.64,157.04,157.60,1212701
02-Jan-25,157.82,157.87,155.01,157.57,1467477
30-Dec-24,158.60,158.90,158.05,158.84,1359500
27-Dec-24,158.72,158.84,158.45,158.60,1362650
26-Dec-24,158.20,158.70,157.80,158.69,3375159
23-Dec-24,157.90,158.45,157.01,158.20,2304217
20-Dec-24,156.89,157.94,156.80,157.90,1359053
19-Dec-24,157.29,157.50,156.50,156.89,979638
18-Dec-24,156.98,157.30,156.33,157.30,857893
17-Dec-24,157.00,157.50,155.58,156.32,989491
16-Dec-24,156.00,159.21,156.00,157.00,2643352

*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