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
02/03/2026	-1,06%	-1,47	137,75	137,76	137,08	138,02	472K	882
27/02/2026	0,17%	0,24	139,22	138,98	138,80	139,60	475K	882
26/02/2026	1,08%	1,48	138,98	138,80	137,50	138,98	210K	440
25/02/2026	0,22%	0,30	137,50	137,29	137,20	138,88	589K	489
24/02/2026	0,07%	0,10	137,20	137,10	136,85	137,50	548K	651
23/02/2026	-0,28%	-0,38	137,10	136,81	136,81	137,68	725K	727
20/02/2026	-0,04%	-0,06	137,48	137,54	136,91	137,73	475K	981

19/02/2026	0,64%	0,88	137,54	137,85	136,70	137,85	468K	716
18/02/2026	-0,30%	-0,41	136,66	137,07	136,50	137,76	970K	952
13/02/2026	0,01%	0,02	137,07	137,05	137,05	137,90	621K	695
12/02/2026	-0,07%	-0,10	137,05	137,15	137,01	138,00	688K	530
11/02/2026	-0,33%	-0,45	137,15	137,60	137,00	137,99	699K	763
10/02/2026	0,07%	0,10	137,60	137,85	137,02	137,85	608K	678
09/02/2026	-0,34%	-0,47	137,50	138,00	137,50	139,38	555K	810
06/02/2026	-0,78%	-1,08	137,97	139,05	137,60	139,57	697K	1.174
05/02/2026	0,45%	0,62	139,05	138,95	138,00	139,90	593K	818
04/02/2026	0,60%	0,83	138,43	137,50	137,25	138,61	719K	785
03/02/2026	-0,95%	-1,32	137,60	138,08	136,55	138,20	1M	2.272
02/02/2026	-3,30%	-4,74	138,92	140,01	138,91	141,61	2M	2.115
30/01/2026	0,67%	0,96	143,66	142,71	142,71	144,30	331K	498
29/01/2026	-0,53%	-0,76	142,70	141,35	141,21	143,87	776K	964
28/01/2026	-0,10%	-0,14	143,46	144,47	141,23	144,48	892K	903
27/01/2026	0,20%	0,29	143,60	143,31	143,00	144,65	416K	638
26/01/2026	0,44%	0,63	143,31	143,38	142,70	143,95	498K	813
23/01/2026	0,12%	0,17	142,68	142,51	142,50	143,42	501K	1.594
22/01/2026	0,14%	0,20	142,51	142,30	142,20	143,48	391K	744
21/01/2026	0,22%	0,31	142,31	142,00	141,90	143,42	277K	542
20/01/2026	-1,10%	-1,58	142,00	142,83	141,60	143,48	497K	664
19/01/2026	-0,22%	-0,32	143,58	143,90	142,81	144,00	358K	688
16/01/2026	1,15%	1,63	143,90	142,27	142,24	145,75	1M	884
15/01/2026	-0,06%	-0,08	142,27	142,30	141,81	142,77	248K	677
14/01/2026	0,25%	0,35	142,35	142,00	141,83	143,24	240K	433
13/01/2026	0,15%	0,21	142,00	141,03	140,85	143,26	313K	502
12/01/2026	0,45%	0,64	141,79	141,00	140,69	143,45	710K	885
09/01/2026	-0,49%	-0,70	141,15	141,85	140,14	141,99	860K	1.013
08/01/2026	-0,46%	-0,65	141,85	142,30	141,43	143,80	698K	803
07/01/2026	-1,08%	-1,55	142,50	144,05	142,17	144,40	485K	634
06/01/2026	-0,52%	-0,75	144,05	145,00	144,05	145,97	437K	672
05/01/2026	1,49%	2,12	144,80	142,74	142,00	144,98	836K	1.084
02/01/2026	-5,26%	-7,92	142,68	145,56	142,68	147,46	1M	1.315
30/12/2025	0,57%	0,85	150,60	149,75	149,12	151,00	451K	586
29/12/2025	-1,09%	-1,65	149,75	149,73	149,73	151,00	591K	828
26/12/2025	2,30%	3,40	151,40	148,48	148,16	151,79	783K	804
23/12/2025	1,63%	2,38	148,00	145,62	145,57	148,48	469K	666
22/12/2025	0,28%	0,41	145,62	145,20	145,20	145,77	585K	512
19/12/2025	0,39%	0,56	145,21	145,88	144,90	145,88	384K	515
18/12/2025	-0,45%	-0,65	144,65	145,30	144,65	145,50	434K	484
17/12/2025	-0,13%	-0,19	145,30	144,95	144,95	145,83	315K	421
16/12/2025	0,00%	0,00	145,49	145,50	144,95	145,50	363K	463
15/12/2025	-0,15%	-0,22	145,49	145,71	144,18	145,84	632K	1.058
12/12/2025	0,28%	0,41	145,71	145,67	145,16	145,88	261K	432
11/12/2025	-0,34%	-0,49	145,30	145,17	144,06	146,50	559K	1.808
10/12/2025	0,82%	1,19	145,79	144,61	143,86	145,80	478K	577
09/12/2025	0,07%	0,10	144,60	144,50	143,38	144,77	436K	795
08/12/2025	0,38%	0,54	144,50	142,80	142,80	144,59	590K	604
05/12/2025	0,05%	0,07	143,96	143,89	143,00	145,12	647K	693
04/12/2025	0,48%	0,69	143,89	143,94	143,00	143,98	745K	1.050
03/12/2025	-0,35%	-0,50	143,20	142,80	142,80	143,99	508K	604
02/12/2025	0,83%	1,18	143,70	143,27	142,55	143,98	306K	558
01/12/2025	-0,75%	-1,07	142,52	143,59	141,22	143,59	944K	714
28/11/2025	0,53%	0,76	143,59	143,90	143,19	143,94	437K	736
27/11/2025	0,23%	0,33	142,83	142,50	142,02	143,30	519K	431
26/11/2025	-0,50%	-0,72	142,50	143,77	141,61	143,97	610K	1.319
25/11/2025	1,29%	1,82	143,22	141,15	141,11	143,24	520K	560
24/11/2025	0,15%	0,21	141,40	141,33	141,19	141,45	353K	454
21/11/2025	0,32%	0,45	141,19	140,74	140,71	141,29	550K	528
19/11/2025	-0,13%	-0,18	140,74	141,15	140,12	141,43	520K	488
18/11/2025	-0,04%	-0,06	140,92	140,98	140,21	141,15	562K	551
17/11/2025	0,85%	1,19	140,98	139,79	139,79	141,09	694K	739
14/11/2025	-0,36%	-0,51	139,79	140,30	139,79	141,46	617K	620
13/11/2025	0,21%	0,29	140,30	139,61	139,16	140,30	561K	503
12/11/2025	0,74%	1,03	140,01	138,98	138,90	140,01	477K	555
11/11/2025	0,49%	0,68	138,98	138,30	138,26	139,17	638K	780
10/11/2025	-0,36%	-0,50	138,30	138,50	138,00	138,88	398K	640
07/11/2025	0,86%	1,19	138,80	138,08	137,78	139,08	479K	590
06/11/2025	-0,02%	-0,03	137,61	137,94	137,61	138,49	415K	642
05/11/2025	-0,04%	-0,06	137,64	138,27	136,83	138,27	1M	1.698
04/11/2025	-0,38%	-0,52	137,70	138,22	137,28	138,30	867K	1.756
03/11/2025	-1,63%	-2,29	138,22	139,57	138,15	139,57	685K	2.026
31/10/2025	0,81%	1,13	140,51	139,38	139,30	140,87	588K	679
30/10/2025	0,14%	0,19	139,38	138,70	138,59	139,50	400K	534
29/10/2025	-0,57%	-0,80	139,19	140,00	138,95	140,15	863K	637
28/10/2025	0,87%	1,21	139,99	138,77	138,65	140,00	492K	686
27/10/2025	0,17%	0,23	138,78	138,55	138,20	138,92	742K	718
24/10/2025	-0,09%	-0,13	138,55	138,63	137,00	138,63	670K	913
23/10/2025	0,49%	0,68	138,68	137,96	137,71	138,68	383K	636
22/10/2025	0,56%	0,77	138,00	137,89	137,30	138,68	670K	939
21/10/2025	-0,55%	-0,76	137,23	137,99	136,95	138,00	558K	810
20/10/2025	0,47%	0,65	137,99	136,91	136,91	137,99	654K	770
17/10/2025	-0,11%	-0,15	137,34	137,49	136,60	137,51	616K	695
16/10/2025	-0,30%	-0,41	137,49	137,90	136,60	138,00	786K	936
15/10/2025	0,36%	0,50	137,90	137,40	136,99	137,90	448K	889
14/10/2025	0,65%	0,89	137,40	137,19	136,60	137,58	430K	826
13/10/2025	0,01%	0,01	136,51	136,93	136,30	137,47	806K	1.329
10/10/2025	-0,28%	-0,39	136,50	136,90	136,08	137,82	913K	1.138
09/10/2025	-0,72%	-0,99	136,89	138,10	136,60	138,22	808K	1.688
08/10/2025	1,67%	2,26	137,88	136,97	136,86	138,21	676K	850
07/10/2025	-1,79%	-2,47	135,62	138,10	135,62	139,23	2M	1.251
06/10/2025	0,05%	0,07	138,09	138,23	138,02	139,00	542K	1.569
03/10/2025	-0,22%	-0,30	138,02	138,32	137,99	138,32	332K	521
02/10/2025	-0,62%	-0,86	138,32	138,70	138,01	139,21	501K	683
01/10/2025	-0,44%	-0,62	139,18	138,25	137,20	139,88	543K	760
30/09/2025	0,12%	0,17	139,80	139,49	139,20	139,90	786K	553
29/09/2025	0,82%	1,13	139,63	139,36	138,50	139,63	435K	553
26/09/2025	0,22%	0,30	138,50	138,88	138,33	139,31	326K	468
25/09/2025	-0,29%	-0,40	138,20	138,40	138,15	139,18	241K	416
24/09/2025	0,41%	0,57	138,60	138,10	138,10	138,99	417K	579
23/09/2025	-0,84%	-1,17	138,03	138,30	137,91	139,12	521K	679
22/09/2025	-0,31%	-0,43	139,20	139,64	138,33	139,68	623K	1.098
19/09/2025	0,46%	0,64	139,63	138,00	138,00	139,68	402K	501
18/09/2025	0,06%	0,09	138,99	139,80	138,36	139,94	376K	861
17/09/2025	0,14%	0,20	138,90	139,82	138,76	139,87	308K	438
16/09/2025	0,22%	0,30	138,70	138,40	138,20	139,45	745K	1.873
15/09/2025	0,08%	0,11	138,40	138,20	138,11	139,00	513K	1.273
12/09/2025	0,19%	0,26	138,29	138,03	138,01	138,50	464K	1.219
11/09/2025	0,71%	0,97	138,03	137,05	137,05	138,48	260K	459
10/09/2025	0,13%	0,18	137,06	137,15	136,93	137,19	463K	355
09/09/2025	-0,06%	-0,08	136,88	137,10	136,86	139,00	597K	721
08/09/2025	-0,23%	-0,32	136,96	137,27	136,90	137,32	541K	955
05/09/2025	0,28%	0,38	137,28	136,90	136,50	137,28	756K	1.345
04/09/2025	0,04%	0,05	136,90	137,00	136,54	137,37	609K	832
03/09/2025	-0,04%	-0,05	136,85	136,91	136,76	137,00	296K	821
02/09/2025	-0,23%	-0,32	136,90	137,89	136,50	138,51	1M	2.134
01/09/2025	-1,89%	-2,65	137,22	138,95	137,13	138,95	1M	1.804
29/08/2025	-0,07%	-0,10	139,87	139,96	139,54	140,00	899K	2.226
28/08/2025	0,57%	0,80	139,97	139,20	139,00	140,00	848K	2.533
27/08/2025	0,04%	0,06	139,17	139,89	139,12	139,89	569K	1.225
26/08/2025	-0,27%	-0,37	139,11	139,50	139,11	140,00	783K	1.789
25/08/2025	0,13%	0,18	139,48	139,94	139,27	139,94	725K	2.202
22/08/2025	0,13%	0,18	139,30	139,12	139,10	139,84	592K	1.532
21/08/2025	-0,13%	-0,18	139,12	139,30	139,12	139,92	470K	1.531
20/08/2025	-0,46%	-0,65	139,30	139,94	139,30	139,94	694K	1.274
19/08/2025	-0,32%	-0,45	139,95	140,68	139,71	140,68	391K	640
18/08/2025	-	-	140,40	140,90	140,24	140,90	434K	614

Date,Open,High,Low,Close,Volume
02-Mar-26,137.76,138.02,137.08,137.75,472282
27-Feb-26,138.98,139.60,138.80,139.22,474979
26-Feb-26,138.80,138.98,137.50,138.98,209862
25-Feb-26,137.29,138.88,137.20,137.50,589425
24-Feb-26,137.10,137.50,136.85,137.20,547699
23-Feb-26,136.81,137.68,136.81,137.10,725043
20-Feb-26,137.54,137.73,136.91,137.48,475208
19-Feb-26,137.85,137.85,136.70,137.54,468415
18-Feb-26,137.07,137.76,136.50,136.66,969949
13-Feb-26,137.05,137.90,137.05,137.07,620828
12-Feb-26,137.15,138.00,137.01,137.05,687768
11-Feb-26,137.60,137.99,137.00,137.15,698992
10-Feb-26,137.85,137.85,137.02,137.60,607974
09-Feb-26,138.00,139.38,137.50,137.50,555100
06-Feb-26,139.05,139.57,137.60,137.97,696989
05-Feb-26,138.95,139.90,138.00,139.05,592826
04-Feb-26,137.50,138.61,137.25,138.43,719421
03-Feb-26,138.08,138.20,136.55,137.60,1015000
02-Feb-26,140.01,141.61,138.91,138.92,2172421
30-Jan-26,142.71,144.30,142.71,143.66,331306
29-Jan-26,141.35,143.87,141.21,142.70,776301
28-Jan-26,144.47,144.48,141.23,143.46,892179
27-Jan-26,143.31,144.65,143.00,143.60,416218
26-Jan-26,143.38,143.95,142.70,143.31,497678
23-Jan-26,142.51,143.42,142.50,142.68,500850
22-Jan-26,142.30,143.48,142.20,142.51,391356
21-Jan-26,142.00,143.42,141.90,142.31,277216
20-Jan-26,142.83,143.48,141.60,142.00,497233
19-Jan-26,143.90,144.00,142.81,143.58,358212
16-Jan-26,142.27,145.75,142.24,143.90,1093144
15-Jan-26,142.30,142.77,141.81,142.27,248393
14-Jan-26,142.00,143.24,141.83,142.35,240273
13-Jan-26,141.03,143.26,140.85,142.00,312948
12-Jan-26,141.00,143.45,140.69,141.79,709545
09-Jan-26,141.85,141.99,140.14,141.15,859596
08-Jan-26,142.30,143.80,141.43,141.85,698166
07-Jan-26,144.05,144.40,142.17,142.50,485369
06-Jan-26,145.00,145.97,144.05,144.05,437035
05-Jan-26,142.74,144.98,142.00,144.80,835928
02-Jan-26,145.56,147.46,142.68,142.68,1456683
30-Dec-25,149.75,151.00,149.12,150.60,451170
29-Dec-25,149.73,151.00,149.73,149.75,591434
26-Dec-25,148.48,151.79,148.16,151.40,782973
23-Dec-25,145.62,148.48,145.57,148.00,468907
22-Dec-25,145.20,145.77,145.20,145.62,584909
19-Dec-25,145.88,145.88,144.90,145.21,383662
18-Dec-25,145.30,145.50,144.65,144.65,433639
17-Dec-25,144.95,145.83,144.95,145.30,315209
16-Dec-25,145.50,145.50,144.95,145.49,363031
15-Dec-25,145.71,145.84,144.18,145.49,631601
12-Dec-25,145.67,145.88,145.16,145.71,260700
11-Dec-25,145.17,146.50,144.06,145.30,559455
10-Dec-25,144.61,145.80,143.86,145.79,477795
09-Dec-25,144.50,144.77,143.38,144.60,436131
08-Dec-25,142.80,144.59,142.80,144.50,590075
05-Dec-25,143.89,145.12,143.00,143.96,647331
04-Dec-25,143.94,143.98,143.00,143.89,744860
03-Dec-25,142.80,143.99,142.80,143.20,508402
02-Dec-25,143.27,143.98,142.55,143.70,305507
01-Dec-25,143.59,143.59,141.22,142.52,943900
28-Nov-25,143.90,143.94,143.19,143.59,436597
27-Nov-25,142.50,143.30,142.02,142.83,519417
26-Nov-25,143.77,143.97,141.61,142.50,610352
25-Nov-25,141.15,143.24,141.11,143.22,519916
24-Nov-25,141.33,141.45,141.19,141.40,353278
21-Nov-25,140.74,141.29,140.71,141.19,549529
19-Nov-25,141.15,141.43,140.12,140.74,520251
18-Nov-25,140.98,141.15,140.21,140.92,561605
17-Nov-25,139.79,141.09,139.79,140.98,694062
14-Nov-25,140.30,141.46,139.79,139.79,616828
13-Nov-25,139.61,140.30,139.16,140.30,561472
12-Nov-25,138.98,140.01,138.90,140.01,476664
11-Nov-25,138.30,139.17,138.26,138.98,638360
10-Nov-25,138.50,138.88,138.00,138.30,397896
07-Nov-25,138.08,139.08,137.78,138.80,478711
06-Nov-25,137.94,138.49,137.61,137.61,414614
05-Nov-25,138.27,138.27,136.83,137.64,1217563
04-Nov-25,138.22,138.30,137.28,137.70,866896
03-Nov-25,139.57,139.57,138.15,138.22,685173
31-Oct-25,139.38,140.87,139.30,140.51,588269
30-Oct-25,138.70,139.50,138.59,139.38,399504
29-Oct-25,140.00,140.15,138.95,139.19,863234
28-Oct-25,138.77,140.00,138.65,139.99,491841
27-Oct-25,138.55,138.92,138.20,138.78,742460
24-Oct-25,138.63,138.63,137.00,138.55,670213
23-Oct-25,137.96,138.68,137.71,138.68,383308
22-Oct-25,137.89,138.68,137.30,138.00,669789
21-Oct-25,137.99,138.00,136.95,137.23,557567
20-Oct-25,136.91,137.99,136.91,137.99,654095
17-Oct-25,137.49,137.51,136.60,137.34,616361
16-Oct-25,137.90,138.00,136.60,137.49,786268
15-Oct-25,137.40,137.90,136.99,137.90,448399
14-Oct-25,137.19,137.58,136.60,137.40,430267
13-Oct-25,136.93,137.47,136.30,136.51,806037
10-Oct-25,136.90,137.82,136.08,136.50,912989
09-Oct-25,138.10,138.22,136.60,136.89,807531
08-Oct-25,136.97,138.21,136.86,137.88,676000
07-Oct-25,138.10,139.23,135.62,135.62,1749710
06-Oct-25,138.23,139.00,138.02,138.09,542437
03-Oct-25,138.32,138.32,137.99,138.02,332351
02-Oct-25,138.70,139.21,138.01,138.32,500826
01-Oct-25,138.25,139.88,137.20,139.18,542614
30-Sep-25,139.49,139.90,139.20,139.80,785804
29-Sep-25,139.36,139.63,138.50,139.63,434669
26-Sep-25,138.88,139.31,138.33,138.50,326473
25-Sep-25,138.40,139.18,138.15,138.20,240669
24-Sep-25,138.10,138.99,138.10,138.60,417208
23-Sep-25,138.30,139.12,137.91,138.03,521327
22-Sep-25,139.64,139.68,138.33,139.20,623285
19-Sep-25,138.00,139.68,138.00,139.63,401599
18-Sep-25,139.80,139.94,138.36,138.99,376019
17-Sep-25,139.82,139.87,138.76,138.90,307537
16-Sep-25,138.40,139.45,138.20,138.70,744655
15-Sep-25,138.20,139.00,138.11,138.40,512827
12-Sep-25,138.03,138.50,138.01,138.29,463590
11-Sep-25,137.05,138.48,137.05,138.03,260251
10-Sep-25,137.15,137.19,136.93,137.06,463403
09-Sep-25,137.10,139.00,136.86,136.88,597055
08-Sep-25,137.27,137.32,136.90,136.96,540887
05-Sep-25,136.90,137.28,136.50,137.28,755966
04-Sep-25,137.00,137.37,136.54,136.90,609302
03-Sep-25,136.91,137.00,136.76,136.85,296481
02-Sep-25,137.89,138.51,136.50,136.90,1046483
01-Sep-25,138.95,138.95,137.13,137.22,1138230
29-Aug-25,139.96,140.00,139.54,139.87,898575
28-Aug-25,139.20,140.00,139.00,139.97,847818
27-Aug-25,139.89,139.89,139.12,139.17,568851
26-Aug-25,139.50,140.00,139.11,139.11,783111
25-Aug-25,139.94,139.94,139.27,139.48,724522
22-Aug-25,139.12,139.84,139.10,139.30,591628
21-Aug-25,139.30,139.92,139.12,139.12,469793
20-Aug-25,139.94,139.94,139.30,139.30,693698
19-Aug-25,140.68,140.68,139.71,139.95,391142
18-Aug-25,140.90,140.90,140.24,140.40,434232

*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