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
29/11/20230,21%0,37176,99179,00172,00179,502M1.573
28/11/20230,23%0,40176,62176,25172,50177,822M1.554
27/11/20234,17%7,06176,22169,82169,82177,002M1.859
24/11/20230,34%0,57169,16169,03168,59170,77857K639
23/11/20231,27%2,12168,59166,76166,65169,54936K860
22/11/2023-2,05%-3,48166,47169,95165,99175,232M1.506
21/11/20231,81%3,02169,95166,92164,70169,951M1.531
20/11/20231,23%2,03166,93164,90164,10166,96854K632
17/11/20230,55%0,90164,90163,96163,30164,90920K671
16/11/20231,22%1,97164,00162,06160,51164,001M862
14/11/20231,24%1,98162,03160,07160,07162,03711K645
13/11/20230,34%0,55160,05161,95159,20162,571M867
10/11/2023-1,39%-2,25159,50161,75158,72162,00860K1.507
09/11/20230,12%0,20161,75161,85160,75162,00670K651
08/11/20230,15%0,25161,55161,40161,30163,941M1.070
07/11/20230,62%1,00161,30160,30159,00161,90785K659
06/11/20231,49%2,35160,30157,94157,66160,901M1.051
03/11/20233,89%5,92157,95154,43152,10158,00709K729
01/11/2023-4,38%-6,97152,03159,88148,21159,883M3.273
31/10/20231,07%1,68159,00159,24157,57161,941M919
30/10/20231,63%2,52157,32157,08155,15159,27857K898
27/10/2023-1,38%-2,16154,80156,95154,80159,841M1.290
26/10/20231,34%2,07156,96155,90155,90156,97468K610
25/10/2023-0,36%-0,56154,89156,97153,78156,98749K700
24/10/2023-0,43%-0,67155,45156,51154,02156,97949K784
23/10/20233,38%5,10156,12152,99151,13156,12663K637
20/10/20230,68%1,02151,02152,00151,02154,27893K800
19/10/2023-2,60%-4,00150,00155,68150,00155,97888K790
18/10/2023-1,91%-3,00154,00156,99154,00157,00941K739
17/10/20233,32%5,05157,00151,95151,95160,00758K858
16/10/20231,99%2,96151,95149,33149,33152,00698K762
13/10/20231,55%2,28148,99149,00147,13149,76718K763
11/10/2023-0,01%-0,01146,71146,73146,71149,92567K532
10/10/2023-0,53%-0,78146,72147,50146,02149,911M1.921
09/10/20232,29%3,30147,50146,71144,97148,16667K852
06/10/2023-0,31%-0,45144,20144,65144,20146,931M1.495
05/10/20230,35%0,51144,65144,99144,50145,75396K483
04/10/2023-0,59%-0,85144,14145,00143,50145,72655K634
03/10/20231,05%1,50144,99143,49143,49145,34797K627
02/10/2023-0,42%-0,61143,49146,76137,77146,762M1.950
29/09/2023-0,65%-0,95144,10145,39144,00148,961M1.648
28/09/20230,03%0,05145,05145,00144,25145,99409K858
27/09/20230,00%0,00145,00145,00142,00146,00718K868
26/09/20230,00%0,00145,00145,00144,32147,00455K736
25/09/2023-0,26%-0,38145,00146,00145,00147,271M2.497
22/09/20230,28%0,41145,38145,02145,02147,19633K1.390
21/09/20230,40%0,58144,97145,99144,39146,55566K982
20/09/20230,06%0,08144,39145,00143,81146,63551K992
19/09/2023-2,71%-4,02144,31148,50144,20151,50837K1.321
18/09/20232,02%2,93148,33145,39143,42148,86652K970
15/09/20231,80%2,57145,40143,52143,52145,50426K499
14/09/2023-0,56%-0,80142,83143,63142,30144,00501K386
13/09/20232,44%3,42143,63141,30140,79143,65626K745
12/09/20231,46%2,02140,21139,00138,33141,30709K671
11/09/2023-0,30%-0,41138,19138,60138,19139,98404K638
08/09/20230,43%0,60138,60138,00136,91141,20610K978
06/09/20230,23%0,32138,00137,50136,55140,00617K1.074
05/09/2023-0,12%-0,16137,68137,88137,00138,88508K1.799
04/09/2023-0,48%-0,66137,84139,00136,79139,00712K1.435
01/09/20230,46%0,63138,50138,01135,05140,001M3.327
31/08/2023-0,09%-0,12137,87138,00137,85140,00577K1.294
30/08/20231,18%1,61137,99136,39136,39140,00387K1.062
29/08/2023-0,89%-1,22136,38137,61136,38139,21567K931
28/08/20230,69%0,94137,60136,66135,66138,00315K383
25/08/2023-0,71%-0,98136,66138,05135,15139,521M1.433
24/08/2023-0,29%-0,40137,64138,04137,04138,05431K1.130
23/08/20230,04%0,05138,04138,01137,80139,78987K1.316
22/08/20230,00%0,00137,99138,20137,99140,30616K1.826
21/08/2023-1,37%-1,91137,99141,01137,98141,781M1.436
18/08/2023-0,18%-0,25139,90140,22139,90143,77801K2.167
17/08/2023-2,20%-3,15140,15143,30139,90145,10829K1.281
16/08/20231,43%2,02143,30141,28141,28145,00346K542
15/08/20231,57%2,18141,28139,85139,01142,38369K496
14/08/2023-2,04%-2,90139,10141,83139,00141,83860K536
11/08/20231,50%2,10142,00140,51139,35142,33516K845
10/08/2023-0,06%-0,09139,90141,08139,55142,36837K1.347
09/08/2023-2,10%-3,01139,99143,65139,57144,91777K1.342
08/08/20233,70%5,10143,00138,00138,00149,00679K597
07/08/20234,09%5,42137,90132,50132,50137,90694K845
04/08/20231,67%2,18132,48131,99130,29132,84476K681
03/08/2023-0,85%-1,12130,30131,55130,03133,901M1.381
02/08/20231,92%2,48131,42129,49128,98131,50627K639
01/08/2023-3,67%-4,91128,94131,80128,50131,80964K1.486
31/07/20235,79%7,33133,85128,78127,00133,851M1.139
28/07/2023-0,38%-0,48126,52126,50126,50128,40440K590
27/07/20231,60%2,00127,00125,38125,01127,35321K614
26/07/2023-0,02%-0,03125,00125,60124,90125,60694K638
25/07/20231,03%1,28125,03123,79123,79125,05430K511
24/07/2023-1,36%-1,70123,75127,00123,75127,00712K805
21/07/20230,69%0,86125,45126,00123,30127,34626K801
20/07/2023-0,96%-1,21124,59127,90124,11127,90600K757
19/07/20230,64%0,80125,80125,00124,00127,60652K805
18/07/20230,00%0,00125,00125,19125,00127,60495K908
17/07/20231,59%1,96125,00123,19123,19127,44638K781
14/07/2023-3,04%-3,86123,04127,00123,00128,90845K999
13/07/20230,63%0,80126,90126,10125,00126,90426K1.277
12/07/20230,89%1,11126,10125,98124,34127,16424K1.560
11/07/2023-0,01%-0,01124,99125,00124,00126,75355K838
10/07/2023-0,79%-1,00125,00126,00124,98127,24648K1.534
07/07/20230,89%1,11126,00124,89123,97126,89736K1.031
06/07/20232,18%2,67124,89123,60122,21124,95294K427
05/07/20231,00%1,21122,22121,81121,21123,56310K361
04/07/20230,01%0,01121,01121,74119,86123,63944K883
03/07/2023-5,58%-7,15121,00128,99117,00133,902M2.590
30/06/20230,12%0,15128,15128,99126,01128,99464K523
29/06/20233,57%4,41128,00126,03124,24128,90415K567
28/06/2023-3,45%-4,41123,59127,98123,50130,97992K962
27/06/20232,65%3,31128,00124,48124,48128,26598K841
26/06/20234,08%4,89124,69119,80119,51127,00794K849
23/06/20231,96%2,30119,80117,99117,99120,23255K427
22/06/2023-1,26%-1,50117,50118,84116,59121,68523K743
21/06/20233,70%4,25119,00116,00115,03119,00272K596
20/06/2023-0,53%-0,61114,75116,24114,71116,89843K1.359
19/06/20230,06%0,07115,36115,30114,96116,69790K661
16/06/20230,04%0,05115,29116,99114,80116,99590K671
15/06/20230,65%0,74115,24115,23114,53115,95511K626
14/06/2023-3,68%-4,38114,50117,07114,50118,86930K982
13/06/20230,75%0,88118,88116,01116,01119,87583K536
12/06/20232,76%3,17118,00114,94114,50118,00528K916
09/06/20230,29%0,33114,83114,90114,10114,99355K535
07/06/2023-0,40%-0,46114,50115,04113,17116,49603K994
06/06/20231,29%1,46114,96115,00113,02115,04358K978
05/06/20231,16%1,30113,50112,20112,20115,10330K515
02/06/20232,74%2,99112,20110,10110,10112,20349K649
01/06/2023-4,83%-5,54109,21114,59109,00115,00824K2.786
31/05/20230,38%0,44114,75114,32113,01115,00261K413
30/05/20230,46%0,52114,31113,79113,45114,85206K597
29/05/2023-1,30%-1,50113,79115,29112,50115,50207K406
26/05/20232,02%2,28115,29114,84113,76116,46283K281
25/05/2023-2,95%-3,43113,01116,90113,01118,00328K379
24/05/20232,39%2,72116,44113,72112,80116,97654K2.068
23/05/2023-0,25%-0,28113,72114,00112,86114,00244K514
22/05/20231,01%1,14114,00112,99112,69114,00365K463
19/05/2023--112,86113,01111,55113,01172K488


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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