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
21/06/20240,71%1,29183,10181,82181,81183,10880K718
20/06/2024-0,09%-0,16181,81181,97181,04182,43580K554
19/06/20240,90%1,63181,97181,08180,75183,00537K698
18/06/2024-0,70%-1,27180,34181,98180,09182,99599K869
17/06/20240,29%0,53181,61181,27181,14183,94764K906
14/06/20240,57%1,03181,08180,43180,05181,73367K606
13/06/2024-1,07%-1,95180,05182,50180,00183,23745K1.173
12/06/20240,31%0,56182,00182,00180,01183,99614K953
11/06/20240,81%1,45181,44180,00180,00181,94697K804
10/06/2024-0,01%-0,01179,99180,00179,33182,721M1.241
07/06/20240,00%0,00180,00180,00177,10181,34827K1.225
06/06/20241,12%2,00180,00177,80176,60181,94737K1.646
05/06/20240,85%1,50178,00176,45175,52182,201M986
04/06/2024-4,18%-7,70176,50184,38176,02184,603M4.713
03/06/2024-1,84%-3,45184,20183,79175,05184,982M1.449
31/05/20240,89%1,66187,65185,85185,11189,291M1.149
29/05/20240,65%1,20185,99184,89183,29185,99940K1.127
28/05/20240,16%0,30184,79184,55182,70184,79499K680
27/05/20240,73%1,33184,49183,53180,01184,49892K1.191
24/05/20241,81%3,26183,16179,91179,91184,93978K1.019
23/05/20240,09%0,16179,90179,74179,74180,50858K573
22/05/20240,74%1,32179,74179,00179,00179,89623K630
21/05/20240,33%0,59178,42177,90177,06179,00842K733
20/05/20240,19%0,34177,83177,50176,65177,85677K761
17/05/20240,32%0,56177,49177,20176,93177,60565K723
16/05/20240,37%0,65176,93176,39176,28177,60802K566
15/05/20240,16%0,28176,28176,00175,28176,39497K633
14/05/20240,59%1,04176,00175,31175,24176,00472K558
13/05/20240,76%1,32174,96173,99173,66175,40339K521
10/05/2024-1,28%-2,26173,64175,90173,00176,042M3.724
09/05/2024-0,19%-0,34175,90176,23175,00176,24561K737
08/05/20240,02%0,04176,24176,20174,32176,41651K784
07/05/2024-0,01%-0,02176,20176,23173,05176,231M1.338
06/05/2024-0,10%-0,18176,22175,89171,83177,00953K1.094
03/05/20243,97%6,74176,40169,85169,85176,43749K905
02/05/2024-4,09%-7,23169,66176,90169,05177,003M4.641
30/04/20240,51%0,89176,89176,11176,03178,00783K752
29/04/2024-1,17%-2,08176,00178,08176,00178,49656K604
26/04/20240,33%0,58178,08176,00175,65178,98866K774
25/04/2024-0,28%-0,49177,50177,99177,01178,47563K553
24/04/20240,22%0,39177,99177,95176,62178,00695K553
23/04/20240,24%0,42177,60177,15176,40178,00613K538
22/04/2024-0,20%-0,36177,18177,50177,15177,60688K638
19/04/20240,87%1,53177,54176,18176,18177,54439K728
18/04/2024-0,56%-1,00176,01177,00176,00177,55457K467
17/04/2024-0,83%-1,49177,01178,50176,50178,50483K593
16/04/20240,75%1,32178,50177,20176,00178,551M1.309
15/04/2024-0,35%-0,62177,18178,51176,63178,87917K1.153
12/04/2024-0,16%-0,29177,80178,44176,71178,44667K1.125
11/04/20240,35%0,62178,09177,50176,65178,96798K720
10/04/2024-0,68%-1,22177,47178,49176,52178,982M3.199
09/04/20240,50%0,89178,69178,16176,00179,00622K908
08/04/20241,15%2,02177,80176,14175,20178,501M1.452
05/04/20240,53%0,92175,78174,86174,86175,86757K1.035
04/04/2024-1,31%-2,33174,86177,10173,00177,101M1.148
03/04/20241,21%2,12177,19175,19173,75177,542M1.866
02/04/20241,41%2,44175,07173,84173,00177,481M1.309
01/04/2024-3,83%-6,87172,63176,00170,10176,003M4.224
28/03/20241,13%2,00179,50179,29176,71179,991M1.039
27/03/20241,04%1,83177,50176,04175,70179,893M2.668
26/03/20241,19%2,07175,67173,95171,12177,992M2.107
25/03/2024-2,46%-4,38173,60177,98171,03179,002M1.822
22/03/2024-1,12%-2,02177,98179,98176,44179,992M1.328
21/03/20240,56%1,01180,00178,99178,12180,001M928
20/03/20241,55%2,74178,99176,49176,30179,322M1.285
19/03/20240,78%1,36176,25175,00174,90176,96743K744
18/03/20240,84%1,45174,89174,50173,44175,00651K772
15/03/20241,03%1,77173,44172,02172,00174,46914K1.428
14/03/20243,09%5,15171,67166,54166,54174,691M1.359
13/03/2024-3,74%-6,47166,52173,42165,05175,491M1.241
12/03/20241,16%1,99172,99171,35171,10177,702M1.927
11/03/20242,46%4,10171,00166,90165,00171,00833K760
08/03/20242,32%3,78166,90163,12163,12167,00541K1.198
07/03/20241,41%2,27163,12160,84160,32164,002M1.407
06/03/20240,85%1,35160,85159,50158,50160,921M1.167
05/03/20240,42%0,66159,50159,16157,10160,991M1.364
04/03/20240,53%0,84158,84158,00157,52163,021M1.427
01/03/20242,36%3,64158,00154,36154,36160,003M2.240
29/02/20241,19%1,82154,36152,54152,01156,402M1.616
28/02/2024-0,57%-0,88152,54153,73152,54155,00629K712
27/02/20240,32%0,49153,42153,24152,57154,39676K783
26/02/2024-1,91%-2,97152,93155,90152,30156,44991K1.269
23/02/20241,37%2,10155,90153,80153,01156,70717K1.023
22/02/2024-0,44%-0,68153,80153,44152,21155,461M1.611
21/02/2024-0,69%-1,07154,48155,50153,67157,971M1.287
20/02/2024-2,13%-3,39155,55158,94155,11158,941M1.329
19/02/20240,35%0,55158,94159,89156,31159,891M1.915
16/02/20242,85%4,39158,39155,84154,61159,792M2.459
15/02/20241,29%1,96154,00152,89152,07158,891M2.170
14/02/2024-1,66%-2,56152,04154,00150,90154,20600K905
09/02/20241,01%1,55154,60153,89150,15155,553M4.479
08/02/2024-0,62%-0,95153,05154,01152,00156,091M1.855
07/02/2024-2,07%-3,26154,00157,30153,39159,592M2.667
06/02/2024-3,59%-5,85157,26163,11153,02163,993M4.445
05/02/2024-5,18%-8,91163,11173,40160,03175,993M4.213
02/02/20248,03%12,78172,02159,50159,50176,995M3.597
01/02/2024-6,10%-10,34159,24145,00140,03163,237M6.429
31/01/2024-9,94%-18,72169,58189,25164,40189,613M1.488
30/01/20240,01%0,01188,30188,90188,30189,892M1.110
29/01/20241,56%2,89188,29185,40185,36189,342M2.179
26/01/20241,42%2,60185,40182,81182,81185,992M1.864
25/01/20241,45%2,61182,80180,69180,69184,491M987
24/01/2024-0,28%-0,51180,19180,00178,82182,001M1.261
23/01/20240,51%0,92180,70180,01179,01182,211M1.099
22/01/20241,70%3,00179,78177,00176,00181,992M1.269
19/01/20241,16%2,03176,78174,75173,53177,762M1.803
18/01/20240,88%1,53174,75173,88171,21174,901M1.060
17/01/20241,83%3,11173,22170,00167,53174,972M1.832
16/01/20242,85%4,71170,11167,00165,80170,711M1.761
15/01/20240,72%1,19165,40167,30165,01169,942M1.972
12/01/2024-3,51%-5,98164,21170,19163,04171,974M4.059
11/01/20241,00%1,68170,19171,88168,79174,392M1.580
10/01/2024-5,32%-9,46168,51178,03165,60179,503M3.877
09/01/20241,18%2,08177,97176,95175,50179,882M1.323
08/01/20247,57%12,38175,89163,52163,52178,003M3.110
05/01/20246,18%9,51163,51154,00144,29166,706M5.824
04/01/2024-19,02%-36,17154,00190,17141,02191,0012M7.647
03/01/2024-1,03%-1,97190,17193,03189,97193,252M1.054
02/01/2024-2,96%-5,86192,14194,74189,62194,742M2.344
28/12/20232,81%5,41198,00196,45195,05199,002M1.523
27/12/20231,97%3,72192,59188,98188,96197,792M1.394
26/12/20234,00%7,26188,87183,99182,01188,983M3.278
22/12/2023-0,59%-1,08181,61183,01179,85184,953M3.195
21/12/20230,42%0,76182,69182,01182,00183,552M1.352
20/12/20231,10%1,98181,93180,49180,10182,671M1.550
19/12/2023-0,92%-1,67179,95182,00178,64182,912M2.323
18/12/20230,18%0,32181,62180,45180,45182,952M2.230
15/12/20230,74%1,33181,30179,96178,94181,751M1.792
14/12/20230,62%1,11179,97178,87178,22179,972M2.154
13/12/20230,35%0,63178,86179,00178,23179,891M1.558
12/12/20230,01%0,02178,23178,50177,37179,501M1.450
11/12/20230,78%1,38178,21177,27176,50178,691M2.436
08/12/20230,27%0,48176,83177,30176,35177,971M1.372
07/12/2023--176,35176,68176,00177,311M2.012


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


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