papéis
login
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
21/09/2021-1,04%-1,0095,0096,0094,2096,00129K226
20/09/2021-0,41%-0,4096,0095,9994,0096,00211K384
17/09/2021-1,43%-1,4096,4097,0096,0097,98320K348
16/09/2021-1,10%-1,0997,8098,8597,8098,89451K437
15/09/20210,03%0,0398,8999,0098,7099,00132K256
14/09/2021-0,29%-0,2998,8699,1698,8699,99222K239
13/09/20210,12%0,1299,15100,0099,00100,00178K387
10/09/2021-0,99%-0,9999,03100,4999,03100,49178K285
09/09/20210,29%0,29100,0299,7499,30100,48176K231
08/09/2021-0,33%-0,3399,73100,0699,73100,48147K213
06/09/20210,04%0,04100,06100,0099,90100,6963K145
03/09/20210,02%0,02100,02100,27100,00101,6362K125
02/09/2021-0,04%-0,04100,00100,06100,00101,37147K269
01/09/2021-0,06%-0,06100,04100,11100,01100,70153K360
31/08/2021-0,44%-0,44100,10100,54100,10100,5498K258
30/08/2021-0,43%-0,43100,54100,90100,49100,97128K213
27/08/2021-0,24%-0,24100,97101,01100,51101,05104K141
26/08/2021-0,29%-0,29101,21101,16101,01101,4981K102
25/08/2021-0,20%-0,20101,50101,50101,01102,10116K180
24/08/2021-0,29%-0,30101,70100,64100,51102,10156K232
23/08/20210,91%0,92102,00101,07100,36102,00194K264
20/08/20210,77%0,77101,08100,30100,29103,10189K182
19/08/2021-1,66%-1,69100,31101,99100,31101,99294K240
18/08/20210,94%0,95102,00101,05100,25102,00221K300
17/08/20210,05%0,05101,05101,00100,06102,43224K329
16/08/2021-1,81%-1,86101,00102,98101,00103,10373K396
13/08/20212,63%2,64102,86100,23100,22103,10230K358
12/08/2021-0,02%-0,02100,22100,8699,51100,86194K206
11/08/2021-0,06%-0,06100,24100,30100,00100,76174K180
10/08/20210,31%0,31100,30100,0099,90101,93136K201
09/08/2021-0,16%-0,1699,99100,1599,99101,00209K262
06/08/2021-0,84%-0,85100,15101,01100,15101,50353K286
05/08/2021-1,76%-1,81101,00102,81101,00104,25374K380
04/08/2021-1,39%-1,45102,81104,01102,80105,95175K243
03/08/2021-2,31%-2,46104,26106,53103,51107,02129K198
02/08/2021-2,18%-2,38106,72109,10106,72109,98219K272
30/07/2021-0,82%-0,90109,10109,60109,00110,96108K169
29/07/20210,00%0,00110,00110,00110,00112,0090K141
28/07/2021-2,20%-2,48110,00112,48110,00112,99157K427
27/07/2021-0,98%-1,11112,48113,65111,51113,65131K176
26/07/20211,53%1,71113,59113,89110,75113,89242K224
23/07/2021-1,86%-2,12111,88114,89111,11116,08386K281
22/07/20211,70%1,91114,00112,09112,00114,90162K217
21/07/20211,90%2,09112,09110,79110,50112,82151K190
20/07/20210,50%0,55110,00109,89108,25110,79285K233
19/07/20210,86%0,93109,45108,52108,00109,89258K311
16/07/20210,21%0,23108,52108,50106,80109,88302K325
15/07/20213,48%3,64108,29104,70104,70109,49427K469
14/07/20210,14%0,15104,65104,00102,72105,00141K161
13/07/20213,40%3,44104,50102,50102,50105,75318K282
12/07/20210,54%0,54101,06100,60100,05102,98485K388
08/07/2021-0,34%-0,34100,52100,86100,01101,49141K235
07/07/2021-0,77%-0,78100,86101,64100,00101,97218K232
06/07/20210,73%0,74101,64100,90100,20101,99224K241
05/07/2021-0,51%-0,52100,90101,42100,49101,42139K224
02/07/20210,03%0,03101,42101,39101,39102,97180K167
01/07/2021-0,60%-0,61101,39101,02100,31102,0068K154
30/06/20210,25%0,25102,00101,74100,11102,00144K195
29/06/20210,35%0,35101,75100,40100,11101,75151K200
28/06/20211,29%1,29101,4099,9798,01101,97392K425
25/06/2021-1,83%-1,87100,11101,97100,01101,97674K512
24/06/2021-1,41%-1,46101,98103,44101,00103,44543K319
23/06/20210,23%0,24103,44103,19102,40103,44133K159
22/06/20211,18%1,20103,20102,02102,02103,40155K210
21/06/2021-1,41%-1,46102,00103,46102,00104,50322K533
18/06/2021-0,04%-0,04103,46103,79102,20103,85220K214
17/06/20211,20%1,23103,50103,08101,83103,50383K333
16/06/2021-1,16%-1,20102,27103,47102,25103,77343K293
15/06/20210,36%0,37103,47103,11103,00103,53189K276
14/06/2021-0,58%-0,60103,10103,67103,10103,69230K186
11/06/20210,58%0,60103,70104,65103,10104,6588K146
10/06/2021-0,87%-0,90103,10104,00103,10104,69209K254
09/06/20210,17%0,18104,00103,70103,01104,00260K242
08/06/20211,88%1,92103,82101,90101,90103,99390K387
07/06/20210,16%0,16101,90101,69101,25103,00331K351
04/06/2021-0,04%-0,04101,74101,78101,10101,78140K248
02/06/20210,35%0,35101,78101,43101,43103,48159K231
01/06/2021-2,23%-2,31101,43103,74101,43103,74364K376
31/05/2021-0,12%-0,12103,74103,86102,20103,86119K227
28/05/20211,08%1,11103,86102,60102,13103,87167K300
27/05/20210,25%0,26102,75102,49102,49103,6792K169
26/05/20210,38%0,39102,49102,45102,29104,50187K197
25/05/2021-0,68%-0,70102,10102,80102,00102,80250K329
24/05/2021-0,19%-0,20102,80103,80102,07103,80190K365
21/05/20210,00%0,00103,00103,50102,49103,50194K505
20/05/2021-0,10%-0,10103,00103,11102,51103,38158K199
19/05/2021-0,05%-0,05103,10103,02103,01104,71214K590
18/05/2021-1,11%-1,16103,15104,31103,01104,85282K343
17/05/20210,29%0,30104,31104,87104,03104,87123K198
14/05/20210,00%0,00104,01104,06104,01104,58175K223
13/05/2021-0,57%-0,60104,01104,61104,01104,85137K190
12/05/2021-1,28%-1,36104,61104,72104,61105,79121K183
11/05/20210,92%0,97105,97105,00104,04106,00297K426
10/05/2021-0,26%-0,27105,00104,06104,06105,99248K203
07/05/20210,26%0,27105,27105,65105,05105,74121K153
06/05/20210,19%0,20105,00104,80104,80106,05174K234
05/05/2021-0,38%-0,40104,80105,24104,80105,99239K233
04/05/2021-0,17%-0,18105,20106,15105,03106,70169K276
03/05/2021-0,30%-0,32105,38105,14104,99106,01244K298
30/04/2021-0,75%-0,80105,70106,50105,62106,50153K227
29/04/20211,05%1,11106,50105,30104,63106,88188K256
28/04/20210,78%0,82105,39105,45104,05105,45166K277
27/04/20210,26%0,27104,57104,30104,01105,69140K241
26/04/2021-1,40%-1,48104,30104,00104,00105,78211K295
23/04/2021-0,05%-0,05105,78105,85103,56105,90187K213
22/04/20214,27%4,33105,83101,49101,49105,83251K295
20/04/2021-0,49%-0,50101,50102,00101,00102,00333K328
19/04/2021-0,67%-0,69102,00102,70101,95102,70294K325
16/04/2021-1,26%-1,31102,69104,00102,01104,00410K440
15/04/2021-0,07%-0,07104,00104,85103,80104,85231K302
14/04/2021-2,17%-2,31104,07106,39104,04106,77426K436
13/04/2021-0,01%-0,01106,38106,39106,00106,39122K202
12/04/2021-0,38%-0,41106,39106,61106,00106,80209K402
09/04/2021-0,31%-0,33106,80106,50106,00106,90198K241
08/04/2021-0,05%-0,05107,13107,18107,04107,99102K148
07/04/20210,17%0,18107,18107,00107,00107,90147K202
06/04/2021-0,80%-0,86107,00107,86107,00107,86147K253
05/04/2021-0,95%-1,03107,86108,88107,30108,88308K421
01/04/20211,76%1,88108,89107,92106,02109,64164K270
31/03/20210,01%0,01107,01107,89106,91107,92211K230
30/03/2021-0,51%-0,55107,00107,99107,00107,99195K251
29/03/2021-2,21%-2,43107,55108,00107,15110,00210K280
26/03/20213,88%4,11109,98105,87105,62110,97247K289
25/03/20211,51%1,57105,87104,30103,50106,01312K294
24/03/20210,29%0,30104,30104,00104,00104,97122K211
23/03/2021-0,19%-0,20104,00104,99103,99104,99249K440
22/03/20210,10%0,10104,20104,10104,00104,98220K273
19/03/20210,87%0,90104,10104,92103,04104,92191K281
18/03/20210,19%0,20103,20102,99102,09105,10278K280
17/03/20210,55%0,56103,00102,29102,05103,00206K208
16/03/20211,63%1,64102,44100,80100,38103,00189K220
15/03/20210,78%0,78100,80100,0299,96102,44292K341
12/03/20210,12%0,12100,0299,9199,91100,02152K219
11/03/2021--99,9099,8699,86100,02390K261


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito