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
25/09/2020	0,84%	0,98	116,98	116,06	116,06	117,84	178K	190
24/09/2020	-0,01%	-0,01	116,00	116,05	115,02	116,50	247K	277
23/09/2020	-1,81%	-2,14	116,01	118,11	116,00	118,17	293K	326
22/09/2020	-1,08%	-1,29	118,15	119,44	117,85	119,90	373K	242
21/09/2020	-0,47%	-0,56	119,44	120,00	118,85	121,50	290K	294
18/09/2020	-0,66%	-0,80	120,00	121,00	120,00	123,00	292K	233
17/09/2020	0,39%	0,47	120,80	120,96	120,04	120,98	146K	209
16/09/2020	-0,47%	-0,57	120,33	120,90	120,00	123,93	342K	273
15/09/2020	-1,76%	-2,17	120,90	123,10	120,28	124,00	452K	438
14/09/2020	-0,19%	-0,24	123,07	123,55	123,00	124,78	202K	193
11/09/2020	0,23%	0,28	123,31	123,04	123,02	124,07	204K	250

10/09/2020	-0,89%	-1,10	123,03	124,80	123,03	124,80	152K	182
09/09/2020	-0,10%	-0,12	124,13	124,25	124,00	125,00	97K	140
08/09/2020	-0,40%	-0,50	124,25	124,75	123,84	126,00	246K	267
04/09/2020	0,18%	0,22	124,75	124,53	124,53	126,00	127K	164
03/09/2020	-0,32%	-0,40	124,53	124,90	123,00	125,00	194K	158
02/09/2020	0,79%	0,98	124,93	124,00	123,42	126,39	153K	197
01/09/2020	1,63%	1,99	123,95	122,00	122,00	127,50	292K	242
31/08/2020	-0,85%	-1,05	121,96	124,00	121,43	126,50	395K	349
28/08/2020	0,68%	0,83	123,01	123,40	122,61	123,40	169K	196
27/08/2020	0,98%	1,18	122,18	121,45	121,45	122,62	205K	187
26/08/2020	1,72%	2,05	121,00	119,05	119,05	122,40	286K	283
25/08/2020	0,80%	0,94	118,95	118,03	118,03	121,00	190K	233
24/08/2020	0,01%	0,01	118,01	118,02	117,53	121,81	416K	414
21/08/2020	-1,16%	-1,39	118,00	119,39	117,81	119,39	229K	383
20/08/2020	0,54%	0,64	119,39	118,86	118,00	119,39	95K	126
19/08/2020	-0,60%	-0,72	118,75	119,46	115,66	119,46	340K	244
18/08/2020	-0,57%	-0,69	119,47	120,15	116,50	122,02	323K	287
17/08/2020	-1,48%	-1,81	120,16	121,97	120,16	122,50	268K	301
14/08/2020	0,68%	0,82	121,97	122,25	121,05	123,00	206K	249
13/08/2020	-0,78%	-0,95	121,15	122,49	121,02	122,49	141K	177
12/08/2020	-1,05%	-1,29	122,10	123,45	121,20	123,45	285K	282
11/08/2020	1,98%	2,39	123,39	122,00	121,15	123,45	300K	225
10/08/2020	-1,36%	-1,67	121,00	122,67	120,65	122,90	239K	238
07/08/2020	2,09%	2,51	122,67	120,16	119,50	122,67	197K	237
06/08/2020	-1,91%	-2,34	120,16	123,92	120,00	123,92	213K	248
05/08/2020	-0,71%	-0,88	122,50	123,44	122,50	128,50	326K	245
04/08/2020	-2,16%	-2,72	123,38	124,97	120,20	128,50	286K	360
03/08/2020	1,73%	2,15	126,10	124,00	124,00	129,00	525K	407
31/07/2020	4,25%	5,05	123,95	119,00	119,00	124,96	338K	399
30/07/2020	3,39%	3,90	118,90	115,00	115,00	118,99	666K	508
29/07/2020	4,97%	5,45	115,00	109,90	109,90	116,16	656K	451
28/07/2020	-0,97%	-1,07	109,55	110,58	107,30	110,58	289K	344
27/07/2020	-2,11%	-2,38	110,62	113,00	105,18	113,00	1M	1.295
24/07/2020	-0,24%	-0,27	113,00	113,27	112,50	114,40	445K	1.136
23/07/2020	-1,93%	-2,23	113,27	115,50	112,11	116,39	457K	462
22/07/2020	-1,48%	-1,74	115,50	117,17	115,50	117,23	367K	377
21/07/2020	-0,15%	-0,18	117,24	117,37	115,00	117,99	418K	433
20/07/2020	-0,15%	-0,18	117,42	117,60	116,01	117,92	344K	325
17/07/2020	-0,34%	-0,40	117,60	118,00	117,60	118,00	222K	224
16/07/2020	-0,51%	-0,60	118,00	118,61	117,67	120,00	413K	342
15/07/2020	0,42%	0,50	118,60	118,09	118,00	119,90	442K	386
14/07/2020	0,07%	0,08	118,10	118,30	117,86	119,49	157K	229
13/07/2020	-1,36%	-1,63	118,02	119,65	117,60	119,65	491K	464
10/07/2020	-0,30%	-0,36	119,65	120,01	118,70	120,82	380K	341
09/07/2020	-2,45%	-3,01	120,01	123,50	120,01	124,90	419K	395
08/07/2020	1,67%	2,02	123,02	121,00	120,81	123,90	155K	258
07/07/2020	-3,20%	-4,00	121,00	125,00	120,00	125,89	384K	387
06/07/2020	-0,99%	-1,25	125,00	126,00	124,99	128,49	372K	413
03/07/2020	-1,52%	-1,95	126,25	128,20	126,01	128,66	231K	323
02/07/2020	-0,63%	-0,81	128,20	129,01	126,70	130,90	300K	311
01/07/2020	-1,52%	-1,99	129,01	131,00	129,00	131,49	186K	230
30/06/2020	1,23%	1,59	131,00	129,41	129,40	132,00	160K	171
29/06/2020	0,58%	0,74	129,41	128,67	128,13	129,90	170K	255
26/06/2020	0,17%	0,22	128,67	129,99	128,00	129,99	140K	193
25/06/2020	-0,36%	-0,46	128,45	128,91	128,00	129,59	192K	208
24/06/2020	-0,76%	-0,99	128,91	129,90	128,56	132,00	188K	234
23/06/2020	-0,08%	-0,10	129,90	130,03	128,38	131,99	293K	271
22/06/2020	-2,08%	-2,76	130,00	132,80	130,00	133,02	431K	308
19/06/2020	-1,51%	-2,04	132,76	134,60	130,20	137,90	325K	310
18/06/2020	-2,25%	-3,10	134,80	138,00	129,02	138,84	441K	625
17/06/2020	0,00%	0,00	137,90	137,90	137,90	138,95	353K	210
16/06/2020	0,65%	0,89	137,90	137,04	137,00	139,00	337K	338
15/06/2020	-3,10%	-4,39	137,01	142,00	136,60	145,49	400K	500
12/06/2020	-3,81%	-5,60	141,40	147,10	141,30	150,95	813K	648
10/06/2020	2,12%	3,05	147,00	144,00	142,46	154,01	1M	965
09/06/2020	5,92%	8,04	143,95	137,00	136,01	144,49	428K	333
08/06/2020	4,95%	6,41	135,91	130,99	130,99	136,00	597K	432
05/06/2020	7,04%	8,52	129,50	120,00	120,00	139,99	504K	468
04/06/2020	2,08%	2,47	120,98	118,50	116,50	122,00	662K	436
03/06/2020	4,77%	5,40	118,51	113,11	112,61	118,51	613K	558
02/06/2020	3,52%	3,85	113,11	109,50	109,50	113,50	430K	373
01/06/2020	-0,17%	-0,19	109,26	109,45	108,14	110,99	411K	364
29/05/2020	-0,03%	-0,03	109,45	109,01	109,00	109,50	152K	214
28/05/2020	1,18%	1,28	109,48	108,29	107,41	109,50	223K	234
27/05/2020	0,37%	0,40	108,20	106,62	106,62	108,50	145K	229
26/05/2020	1,22%	1,30	107,80	106,49	106,49	109,50	230K	211
25/05/2020	0,00%	0,00	106,50	106,95	106,04	107,50	220K	286
22/05/2020	0,47%	0,50	106,50	106,00	105,32	106,78	369K	272
21/05/2020	0,68%	0,72	106,00	105,31	105,31	107,12	561K	351
20/05/2020	-1,05%	-1,12	105,28	106,16	105,15	109,95	641K	477
19/05/2020	-1,93%	-2,09	106,40	110,83	106,00	110,83	538K	695
18/05/2020	-0,77%	-0,84	108,49	109,33	106,02	112,00	261K	376
15/05/2020	-1,50%	-1,67	109,33	111,80	109,32	112,79	152K	245
14/05/2020	0,81%	0,89	111,00	108,65	108,65	113,90	242K	193
13/05/2020	-0,80%	-0,89	110,11	112,50	110,00	112,50	295K	182
12/05/2020	-0,45%	-0,50	111,00	111,50	111,00	113,39	225K	245
11/05/2020	-0,50%	-0,56	111,50	112,00	110,61	113,75	253K	227
08/05/2020	-2,53%	-2,91	112,06	114,96	112,06	114,96	257K	237
07/05/2020	-0,03%	-0,03	114,97	114,99	112,10	114,99	198K	202
06/05/2020	3,14%	3,50	115,00	112,00	112,00	115,00	170K	215
05/05/2020	-0,74%	-0,83	111,50	113,98	110,51	113,98	257K	225
04/05/2020	-3,20%	-3,71	112,33	115,00	110,11	115,00	357K	394
30/04/2020	-0,32%	-0,37	116,04	114,98	114,50	116,90	147K	183
29/04/2020	0,83%	0,96	116,41	115,45	112,61	116,49	252K	282
28/04/2020	2,35%	2,65	115,45	112,80	112,80	115,49	119K	153
27/04/2020	0,71%	0,80	112,80	110,52	110,51	113,47	272K	241
24/04/2020	-3,66%	-4,25	112,00	114,70	108,25	116,19	311K	322
23/04/2020	0,46%	0,53	116,25	115,77	114,40	116,25	280K	233
22/04/2020	1,33%	1,52	115,72	116,50	114,20	116,50	148K	199
20/04/2020	-0,70%	-0,80	114,20	115,51	112,40	117,20	280K	307
17/04/2020	0,00%	0,00	115,00	116,95	112,22	118,00	228K	265
16/04/2020	0,20%	0,23	115,00	117,99	114,50	118,00	153K	421
15/04/2020	0,15%	0,17	114,77	115,94	111,50	118,87	212K	234
14/04/2020	5,20%	5,66	114,60	109,80	109,80	115,00	446K	215
13/04/2020	1,90%	2,03	108,94	107,01	107,01	109,73	171K	204
09/04/2020	-2,80%	-3,08	106,91	109,97	106,00	110,10	679K	525
08/04/2020	3,76%	3,99	109,99	104,00	103,50	110,00	234K	237
07/04/2020	6,00%	6,00	106,00	106,00	101,00	108,47	274K	262
06/04/2020	-1,97%	-2,01	100,00	107,00	100,00	109,99	278K	271
03/04/2020	-5,08%	-5,46	102,01	107,47	101,03	109,62	181K	228
02/04/2020	-2,20%	-2,42	107,47	107,15	107,15	112,50	175K	221
01/04/2020	-2,55%	-2,88	109,89	112,70	106,05	113,99	215K	233
31/03/2020	-2,78%	-3,23	112,77	116,00	109,50	116,00	300K	306
30/03/2020	2,65%	3,00	116,00	113,00	109,77	116,99	225K	239
27/03/2020	0,89%	1,00	113,00	116,00	110,02	116,97	354K	239
26/03/2020	8,53%	8,80	112,00	103,21	103,20	117,98	324K	344
25/03/2020	3,30%	3,30	103,20	100,00	96,77	108,00	718K	484
24/03/2020	10,44%	9,44	99,90	98,00	93,99	102,00	283K	263
23/03/2020	-7,69%	-7,54	90,46	97,99	90,01	98,00	281K	345
20/03/2020	5,95%	5,50	98,00	92,51	92,51	113,88	344K	393
19/03/2020	-5,13%	-5,00	92,50	97,00	79,50	97,00	619K	622
18/03/2020	-12,95%	-14,51	97,50	110,03	95,50	110,03	639K	526
17/03/2020	-	-	112,01	119,00	105,70	119,00	863K	647

Date,Open,High,Low,Close,Volume
25-Sep-20,116.06,117.84,116.06,116.98,177956
24-Sep-20,116.05,116.50,115.02,116.00,247035
23-Sep-20,118.11,118.17,116.00,116.01,293356
22-Sep-20,119.44,119.90,117.85,118.15,373490
21-Sep-20,120.00,121.50,118.85,119.44,290307
18-Sep-20,121.00,123.00,120.00,120.00,291938
17-Sep-20,120.96,120.98,120.04,120.80,145580
16-Sep-20,120.90,123.93,120.00,120.33,342360
15-Sep-20,123.10,124.00,120.28,120.90,452030
14-Sep-20,123.55,124.78,123.00,123.07,201639
11-Sep-20,123.04,124.07,123.02,123.31,203983
10-Sep-20,124.80,124.80,123.03,123.03,151576
09-Sep-20,124.25,125.00,124.00,124.13,96658
08-Sep-20,124.75,126.00,123.84,124.25,246385
04-Sep-20,124.53,126.00,124.53,124.75,126533
03-Sep-20,124.90,125.00,123.00,124.53,194392
02-Sep-20,124.00,126.39,123.42,124.93,153155
01-Sep-20,122.00,127.50,122.00,123.95,291651
31-Aug-20,124.00,126.50,121.43,121.96,395397
28-Aug-20,123.40,123.40,122.61,123.01,169231
27-Aug-20,121.45,122.62,121.45,122.18,205039
26-Aug-20,119.05,122.40,119.05,121.00,286168
25-Aug-20,118.03,121.00,118.03,118.95,189733
24-Aug-20,118.02,121.81,117.53,118.01,415587
21-Aug-20,119.39,119.39,117.81,118.00,228953
20-Aug-20,118.86,119.39,118.00,119.39,95342
19-Aug-20,119.46,119.46,115.66,118.75,339589
18-Aug-20,120.15,122.02,116.50,119.47,323002
17-Aug-20,121.97,122.50,120.16,120.16,268215
14-Aug-20,122.25,123.00,121.05,121.97,206300
13-Aug-20,122.49,122.49,121.02,121.15,140632
12-Aug-20,123.45,123.45,121.20,122.10,285494
11-Aug-20,122.00,123.45,121.15,123.39,300047
10-Aug-20,122.67,122.90,120.65,121.00,238705
07-Aug-20,120.16,122.67,119.50,122.67,196696
06-Aug-20,123.92,123.92,120.00,120.16,213364
05-Aug-20,123.44,128.50,122.50,122.50,326323
04-Aug-20,124.97,128.50,120.20,123.38,285561
03-Aug-20,124.00,129.00,124.00,126.10,525293
31-Jul-20,119.00,124.96,119.00,123.95,337619
30-Jul-20,115.00,118.99,115.00,118.90,666214
29-Jul-20,109.90,116.16,109.90,115.00,656365
28-Jul-20,110.58,110.58,107.30,109.55,288809
27-Jul-20,113.00,113.00,105.18,110.62,1291217
24-Jul-20,113.27,114.40,112.50,113.00,444551
23-Jul-20,115.50,116.39,112.11,113.27,457349
22-Jul-20,117.17,117.23,115.50,115.50,367251
21-Jul-20,117.37,117.99,115.00,117.24,418417
20-Jul-20,117.60,117.92,116.01,117.42,344431
17-Jul-20,118.00,118.00,117.60,117.60,222014
16-Jul-20,118.61,120.00,117.67,118.00,412541
15-Jul-20,118.09,119.90,118.00,118.60,441746
14-Jul-20,118.30,119.49,117.86,118.10,156522
13-Jul-20,119.65,119.65,117.60,118.02,490920
10-Jul-20,120.01,120.82,118.70,119.65,380204
09-Jul-20,123.50,124.90,120.01,120.01,418567
08-Jul-20,121.00,123.90,120.81,123.02,154901
07-Jul-20,125.00,125.89,120.00,121.00,384006
06-Jul-20,126.00,128.49,124.99,125.00,372224
03-Jul-20,128.20,128.66,126.01,126.25,230892
02-Jul-20,129.01,130.90,126.70,128.20,300157
01-Jul-20,131.00,131.49,129.00,129.01,186358
30-Jun-20,129.41,132.00,129.40,131.00,159772
29-Jun-20,128.67,129.90,128.13,129.41,170163
26-Jun-20,129.99,129.99,128.00,128.67,139504
25-Jun-20,128.91,129.59,128.00,128.45,191846
24-Jun-20,129.90,132.00,128.56,128.91,188168
23-Jun-20,130.03,131.99,128.38,129.90,293403
22-Jun-20,132.80,133.02,130.00,130.00,431071
19-Jun-20,134.60,137.90,130.20,132.76,324665
18-Jun-20,138.00,138.84,129.02,134.80,441293
17-Jun-20,137.90,138.95,137.90,137.90,353285
16-Jun-20,137.04,139.00,137.00,137.90,337404
15-Jun-20,142.00,145.49,136.60,137.01,399545
12-Jun-20,147.10,150.95,141.30,141.40,812765
10-Jun-20,144.00,154.01,142.46,147.00,1277950
09-Jun-20,137.00,144.49,136.01,143.95,427948
08-Jun-20,130.99,136.00,130.99,135.91,597362
05-Jun-20,120.00,139.99,120.00,129.50,504407
04-Jun-20,118.50,122.00,116.50,120.98,662229
03-Jun-20,113.11,118.51,112.61,118.51,613031
02-Jun-20,109.50,113.50,109.50,113.11,429699
01-Jun-20,109.45,110.99,108.14,109.26,410680
29-May-20,109.01,109.50,109.00,109.45,151920
28-May-20,108.29,109.50,107.41,109.48,223326
27-May-20,106.62,108.50,106.62,108.20,145172
26-May-20,106.49,109.50,106.49,107.80,229774
25-May-20,106.95,107.50,106.04,106.50,220390
22-May-20,106.00,106.78,105.32,106.50,368758
21-May-20,105.31,107.12,105.31,106.00,561394
20-May-20,106.16,109.95,105.15,105.28,641056
19-May-20,110.83,110.83,106.00,106.40,538251
18-May-20,109.33,112.00,106.02,108.49,261037
15-May-20,111.80,112.79,109.32,109.33,151768
14-May-20,108.65,113.90,108.65,111.00,242137
13-May-20,112.50,112.50,110.00,110.11,295326
12-May-20,111.50,113.39,111.00,111.00,224811
11-May-20,112.00,113.75,110.61,111.50,252843
08-May-20,114.96,114.96,112.06,112.06,256565
07-May-20,114.99,114.99,112.10,114.97,197818
06-May-20,112.00,115.00,112.00,115.00,169578
05-May-20,113.98,113.98,110.51,111.50,257253
04-May-20,115.00,115.00,110.11,112.33,356832
30-Apr-20,114.98,116.90,114.50,116.04,146684
29-Apr-20,115.45,116.49,112.61,116.41,251502
28-Apr-20,112.80,115.49,112.80,115.45,119477
27-Apr-20,110.52,113.47,110.51,112.80,271918
24-Apr-20,114.70,116.19,108.25,112.00,310640
23-Apr-20,115.77,116.25,114.40,116.25,279981
22-Apr-20,116.50,116.50,114.20,115.72,147663
20-Apr-20,115.51,117.20,112.40,114.20,280062
17-Apr-20,116.95,118.00,112.22,115.00,228210
16-Apr-20,117.99,118.00,114.50,115.00,152962
15-Apr-20,115.94,118.87,111.50,114.77,211915
14-Apr-20,109.80,115.00,109.80,114.60,445797
13-Apr-20,107.01,109.73,107.01,108.94,171330
09-Apr-20,109.97,110.10,106.00,106.91,678664
08-Apr-20,104.00,110.00,103.50,109.99,233861
07-Apr-20,106.00,108.47,101.00,106.00,273773
06-Apr-20,107.00,109.99,100.00,100.00,277868
03-Apr-20,107.47,109.62,101.03,102.01,181496
02-Apr-20,107.15,112.50,107.15,107.47,174968
01-Apr-20,112.70,113.99,106.05,109.89,214658
31-Mar-20,116.00,116.00,109.50,112.77,300388
30-Mar-20,113.00,116.99,109.77,116.00,225170
27-Mar-20,116.00,116.97,110.02,113.00,353805
26-Mar-20,103.21,117.98,103.20,112.00,324225
25-Mar-20,100.00,108.00,96.77,103.20,718237
24-Mar-20,98.00,102.00,93.99,99.90,282844
23-Mar-20,97.99,98.00,90.01,90.46,280502
20-Mar-20,92.51,113.88,92.51,98.00,344151
19-Mar-20,97.00,97.00,79.50,92.50,619211
18-Mar-20,110.03,110.03,95.50,97.50,639345
17-Mar-20,119.00,119.00,105.70,112.01,863032

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HTMX11

cotações, gráficos e mais...