Cotação atual, histórico e gráfico do papel: HTMX11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | -0,06% | -0,09 | 157,90 | 157,98 | 157,70 | 158,99 | 500K | 342 |
| 22/04/2019 | 0,66% | 1,04 | 157,99 | 156,14 | 156,00 | 158,00 | 507K | 328 |
| 18/04/2019 | 0,16% | 0,25 | 156,95 | 156,99 | 156,05 | 159,00 | 333K | 203 |
| 17/04/2019 | 1,17% | 1,81 | 156,70 | 154,90 | 154,90 | 157,50 | 249K | 232 |
| 16/04/2019 | 0,14% | 0,22 | 154,89 | 154,89 | 154,89 | 158,09 | 450K | 344 |
| 15/04/2019 | 1,10% | 1,68 | 154,67 | 152,99 | 152,95 | 154,90 | 480K | 365 |
| 12/04/2019 | -0,01% | -0,01 | 152,99 | 153,00 | 152,02 | 154,00 | 350K | 294 |
| 11/04/2019 | -1,03% | -1,60 | 153,00 | 154,60 | 153,00 | 154,97 | 397K | 332 |
| 10/04/2019 | -1,08% | -1,69 | 154,60 | 156,29 | 154,00 | 156,29 | 652K | 513 |
| 09/04/2019 | -0,32% | -0,50 | 156,29 | 156,79 | 155,90 | 158,00 | 322K | 358 |
| 08/04/2019 | -0,95% | -1,51 | 156,79 | 159,57 | 156,10 | 159,90 | 731K | 751 |
| 05/04/2019 | -1,80% | -2,90 | 158,30 | 162,00 | 155,50 | 162,00 | 739K | 719 |
| 04/04/2019 | 0,01% | 0,01 | 161,20 | 161,19 | 160,50 | 162,20 | 482K | 439 |
| 03/04/2019 | -0,50% | -0,81 | 161,19 | 161,99 | 160,29 | 162,67 | 1M | 882 |
| 02/04/2019 | 0,00% | 0,00 | 162,00 | 162,00 | 160,41 | 162,00 | 653K | 434 |
| 01/04/2019 | 0,00% | 0,00 | 162,00 | 161,22 | 161,22 | 162,78 | 1M | 618 |
| 29/03/2019 | 0,62% | 1,00 | 162,00 | 161,11 | 161,00 | 162,85 | 867K | 512 |
| 28/03/2019 | 0,00% | 0,00 | 161,00 | 161,16 | 161,00 | 162,90 | 642K | 435 |
| 27/03/2019 | -1,23% | -2,00 | 161,00 | 162,95 | 160,36 | 162,97 | 635K | 554 |
| 26/03/2019 | 1,15% | 1,85 | 163,00 | 161,15 | 160,50 | 163,39 | 790K | 565 |
| 25/03/2019 | 0,72% | 1,15 | 161,15 | 161,10 | 160,02 | 162,87 | 914K | 802 |
| 22/03/2019 | -1,48% | -2,40 | 160,00 | 162,40 | 160,00 | 163,40 | 837K | 600 |
| 21/03/2019 | 0,37% | 0,60 | 162,40 | 162,08 | 161,00 | 164,48 | 668K | 550 |
| 20/03/2019 | 1,09% | 1,75 | 161,80 | 160,26 | 160,26 | 164,49 | 1M | 844 |
| 19/03/2019 | -2,73% | -4,50 | 160,05 | 165,00 | 160,05 | 165,00 | 1M | 786 |
| 18/03/2019 | -0,25% | -0,41 | 164,55 | 166,60 | 163,01 | 166,60 | 1M | 741 |
| 15/03/2019 | -0,04% | -0,06 | 164,96 | 166,50 | 163,00 | 166,50 | 1M | 707 |
| 14/03/2019 | 0,19% | 0,32 | 165,02 | 164,70 | 164,70 | 166,49 | 912K | 541 |
| 13/03/2019 | 0,13% | 0,21 | 164,70 | 165,20 | 164,49 | 165,34 | 971K | 562 |
| 12/03/2019 | 0,00% | 0,00 | 164,49 | 164,54 | 164,49 | 165,41 | 2M | 976 |
| 11/03/2019 | 1,16% | 1,89 | 164,49 | 163,00 | 163,00 | 165,48 | 1M | 750 |
| 08/03/2019 | 1,80% | 2,88 | 162,60 | 159,90 | 159,13 | 163,96 | 1M | 814 |
| 07/03/2019 | -0,17% | -0,28 | 159,72 | 159,99 | 158,51 | 160,00 | 765K | 672 |
| 06/03/2019 | -0,40% | -0,65 | 160,00 | 160,65 | 158,50 | 160,69 | 817K | 476 |
| 01/03/2019 | 1,68% | 2,65 | 160,65 | 157,88 | 153,00 | 160,65 | 718K | 599 |
| 28/02/2019 | 0,03% | 0,05 | 158,00 | 158,49 | 157,03 | 159,00 | 1M | 716 |
| 27/02/2019 | 1,35% | 2,10 | 157,95 | 155,00 | 154,90 | 158,90 | 978K | 533 |
| 26/02/2019 | 1,03% | 1,59 | 155,85 | 154,53 | 154,47 | 156,00 | 793K | 486 |
| 25/02/2019 | 0,05% | 0,08 | 154,26 | 154,00 | 152,00 | 154,31 | 889K | 545 |
| 22/02/2019 | 1,43% | 2,18 | 154,18 | 152,00 | 150,51 | 154,18 | 849K | 812 |
| 21/02/2019 | 0,46% | 0,70 | 152,00 | 151,31 | 151,31 | 152,00 | 1M | 939 |
| 20/02/2019 | -0,30% | -0,46 | 151,30 | 151,76 | 150,70 | 151,99 | 806K | 777 |
| 19/02/2019 | 0,94% | 1,41 | 151,76 | 150,29 | 150,10 | 151,76 | 1M | 1.037 |
| 18/02/2019 | 0,23% | 0,35 | 150,35 | 150,00 | 149,55 | 150,55 | 1M | 1.023 |
| 15/02/2019 | 0,01% | 0,02 | 150,00 | 149,98 | 149,69 | 150,00 | 2M | 1.167 |
| 14/02/2019 | -0,01% | -0,01 | 149,98 | 149,99 | 149,60 | 149,99 | 786K | 1.579 |
| 13/02/2019 | -0,01% | -0,01 | 149,99 | 148,90 | 148,90 | 149,99 | 754K | 578 |
| 12/02/2019 | 0,33% | 0,50 | 150,00 | 149,90 | 148,90 | 150,00 | 1M | 663 |
| 11/02/2019 | -0,33% | -0,50 | 149,50 | 149,85 | 149,02 | 150,00 | 968K | 675 |
| 08/02/2019 | 0,10% | 0,15 | 150,00 | 149,85 | 149,60 | 150,00 | 570K | 537 |
| 07/02/2019 | -0,03% | -0,05 | 149,85 | 149,95 | 149,50 | 149,99 | 828K | 525 |
| 06/02/2019 | -0,01% | -0,01 | 149,90 | 149,89 | 149,67 | 149,99 | 712K | 514 |
| 05/02/2019 | 0,27% | 0,40 | 149,91 | 149,70 | 149,51 | 150,00 | 950K | 676 |
| 04/02/2019 | -0,22% | -0,33 | 149,51 | 149,84 | 148,45 | 149,87 | 1M | 828 |
| 01/02/2019 | -0,06% | -0,09 | 149,84 | 149,87 | 148,90 | 149,90 | 1M | 671 |
| 31/01/2019 | 0,22% | 0,33 | 149,93 | 149,60 | 149,60 | 150,00 | 1M | 910 |
| 30/01/2019 | 0,40% | 0,60 | 149,60 | 149,00 | 148,65 | 149,60 | 932K | 591 |
| 29/01/2019 | 0,00% | 0,00 | 149,00 | 149,00 | 148,52 | 149,00 | 661K | 656 |
| 28/01/2019 | 0,34% | 0,50 | 149,00 | 148,50 | 148,20 | 149,00 | 815K | 621 |
| 24/01/2019 | -0,36% | -0,54 | 148,50 | 149,62 | 148,00 | 149,63 | 889K | 638 |
| 23/01/2019 | 0,03% | 0,04 | 149,04 | 149,00 | 149,00 | 149,50 | 835K | 539 |
| 22/01/2019 | 0,11% | 0,16 | 149,00 | 149,00 | 148,59 | 149,65 | 842K | 541 |
| 21/01/2019 | -0,63% | -0,94 | 148,84 | 149,30 | 147,01 | 149,30 | 774K | 686 |
| 18/01/2019 | -0,01% | -0,02 | 149,78 | 149,79 | 146,68 | 149,79 | 970K | 801 |
| 17/01/2019 | 0,88% | 1,30 | 149,80 | 148,51 | 146,67 | 149,95 | 2M | 762 |
| 16/01/2019 | 1,25% | 1,84 | 148,50 | 147,51 | 147,00 | 148,50 | 927K | 505 |
| 15/01/2019 | 0,08% | 0,11 | 146,66 | 146,54 | 145,01 | 147,99 | 1M | 875 |
| 14/01/2019 | -8,69% | -13,94 | 146,55 | 158,00 | 142,00 | 158,00 | 3M | 2.085 |
| 11/01/2019 | -2,14% | -3,51 | 160,49 | 165,49 | 157,51 | 165,49 | 2M | 852 |
| 10/01/2019 | -1,97% | -3,30 | 164,00 | 168,99 | 162,04 | 169,00 | 2M | 905 |
| 09/01/2019 | 0,12% | 0,20 | 167,30 | 167,50 | 166,10 | 169,44 | 1M | 1.187 |
| 08/01/2019 | -0,33% | -0,55 | 167,10 | 167,65 | 167,08 | 169,99 | 793K | 433 |
| 07/01/2019 | 1,71% | 2,82 | 167,65 | 164,86 | 164,83 | 168,00 | 576K | 395 |
| 04/01/2019 | 4,99% | 7,84 | 164,83 | 156,77 | 156,77 | 167,59 | 818K | 440 |
| 03/01/2019 | 2,08% | 3,20 | 156,99 | 153,69 | 153,69 | 156,99 | 593K | 324 |
| 02/01/2019 | 3,91% | 5,79 | 153,79 | 154,00 | 151,98 | 154,00 | 319K | 231 |
| 28/12/2018 | 0,68% | 1,00 | 148,00 | 148,60 | 147,80 | 150,00 | 426K | 268 |
| 27/12/2018 | -1,21% | -1,80 | 147,00 | 148,78 | 147,00 | 148,78 | 338K | 263 |
| 26/12/2018 | -0,03% | -0,05 | 148,80 | 148,84 | 148,09 | 148,84 | 192K | 194 |
| 21/12/2018 | 1,95% | 2,84 | 148,85 | 147,69 | 146,30 | 148,85 | 291K | 209 |
| 20/12/2018 | -0,59% | -0,87 | 146,01 | 147,00 | 146,01 | 148,83 | 290K | 224 |
| 19/12/2018 | -3,36% | -5,11 | 146,88 | 149,00 | 145,51 | 149,00 | 562K | 334 |
| 18/12/2018 | 0,99% | 1,49 | 151,99 | 150,50 | 149,50 | 151,99 | 224K | 202 |
| 17/12/2018 | -0,79% | -1,20 | 150,50 | 151,65 | 149,50 | 151,65 | 276K | 223 |
| 14/12/2018 | 1,18% | 1,77 | 151,70 | 149,93 | 147,14 | 151,88 | 308K | 206 |
| 13/12/2018 | -0,05% | -0,07 | 149,93 | 151,49 | 148,15 | 154,41 | 329K | 236 |
| 12/12/2018 | 1,57% | 2,32 | 150,00 | 147,75 | 146,01 | 150,00 | 356K | 220 |
| 11/12/2018 | 0,67% | 0,98 | 147,68 | 147,00 | 146,70 | 148,97 | 306K | 183 |
| 10/12/2018 | 0,10% | 0,15 | 146,70 | 146,86 | 145,03 | 146,86 | 231K | 202 |
| 07/12/2018 | 0,39% | 0,57 | 146,55 | 146,19 | 145,98 | 146,87 | 444K | 197 |
| 06/12/2018 | 0,92% | 1,33 | 145,98 | 144,65 | 144,65 | 146,67 | 179K | 149 |
| 05/12/2018 | -0,10% | -0,15 | 144,65 | 144,20 | 144,20 | 145,99 | 239K | 224 |
| 04/12/2018 | 0,21% | 0,30 | 144,80 | 144,50 | 143,01 | 144,80 | 320K | 278 |
| 03/12/2018 | 1,05% | 1,50 | 144,50 | 143,10 | 143,10 | 145,00 | 353K | 257 |
| 30/11/2018 | 0,72% | 1,02 | 143,00 | 141,98 | 141,00 | 144,86 | 322K | 219 |
| 29/11/2018 | 0,37% | 0,53 | 141,98 | 141,49 | 140,00 | 141,98 | 247K | 222 |
| 28/11/2018 | 0,32% | 0,45 | 141,45 | 140,20 | 138,27 | 141,45 | 338K | 179 |
| 27/11/2018 | 0,56% | 0,78 | 141,00 | 140,00 | 138,52 | 141,00 | 308K | 211 |
| 26/11/2018 | 0,21% | 0,29 | 140,22 | 139,93 | 137,19 | 140,22 | 274K | 231 |
| 23/11/2018 | 0,67% | 0,93 | 139,93 | 139,00 | 137,05 | 139,95 | 282K | 241 |
| 22/11/2018 | 1,73% | 2,37 | 139,00 | 136,64 | 136,64 | 139,00 | 199K | 170 |
Date,Open,High,Low,Close,Volume
23-Apr-19,157.98,158.99,157.70,157.90,499542
22-Apr-19,156.14,158.00,156.00,157.99,507003
18-Apr-19,156.99,159.00,156.05,156.95,333137
17-Apr-19,154.90,157.50,154.90,156.70,249148
16-Apr-19,154.89,158.09,154.89,154.89,449843
15-Apr-19,152.99,154.90,152.95,154.67,479621
12-Apr-19,153.00,154.00,152.02,152.99,350167
11-Apr-19,154.60,154.97,153.00,153.00,397305
10-Apr-19,156.29,156.29,154.00,154.60,652305
09-Apr-19,156.79,158.00,155.90,156.29,322456
08-Apr-19,159.57,159.90,156.10,156.79,731272
05-Apr-19,162.00,162.00,155.50,158.30,738768
04-Apr-19,161.19,162.20,160.50,161.20,482382
03-Apr-19,161.99,162.67,160.29,161.19,1095708
02-Apr-19,162.00,162.00,160.41,162.00,653158
01-Apr-19,161.22,162.78,161.22,162.00,1005823
29-Mar-19,161.11,162.85,161.00,162.00,867198
28-Mar-19,161.16,162.90,161.00,161.00,641668
27-Mar-19,162.95,162.97,160.36,161.00,634519
26-Mar-19,161.15,163.39,160.50,163.00,789872
25-Mar-19,161.10,162.87,160.02,161.15,913634
22-Mar-19,162.40,163.40,160.00,160.00,836775
21-Mar-19,162.08,164.48,161.00,162.40,667969
20-Mar-19,160.26,164.49,160.26,161.80,1039037
19-Mar-19,165.00,165.00,160.05,160.05,1080950
18-Mar-19,166.60,166.60,163.01,164.55,1012769
15-Mar-19,166.50,166.50,163.00,164.96,1016030
14-Mar-19,164.70,166.49,164.70,165.02,911689
13-Mar-19,165.20,165.34,164.49,164.70,970965
12-Mar-19,164.54,165.41,164.49,164.49,1696046
11-Mar-19,163.00,165.48,163.00,164.49,1236593
08-Mar-19,159.90,163.96,159.13,162.60,1460735
07-Mar-19,159.99,160.00,158.51,159.72,765439
06-Mar-19,160.65,160.69,158.50,160.00,816527
01-Mar-19,157.88,160.65,153.00,160.65,718105
28-Feb-19,158.49,159.00,157.03,158.00,1097576
27-Feb-19,155.00,158.90,154.90,157.95,977878
26-Feb-19,154.53,156.00,154.47,155.85,792554
25-Feb-19,154.00,154.31,152.00,154.26,888845
22-Feb-19,152.00,154.18,150.51,154.18,849260
21-Feb-19,151.31,152.00,151.31,152.00,1004265
20-Feb-19,151.76,151.99,150.70,151.30,805807
19-Feb-19,150.29,151.76,150.10,151.76,1046848
18-Feb-19,150.00,150.55,149.55,150.35,1412701
15-Feb-19,149.98,150.00,149.69,150.00,1590154
14-Feb-19,149.99,149.99,149.60,149.98,785656
13-Feb-19,148.90,149.99,148.90,149.99,754127
12-Feb-19,149.90,150.00,148.90,150.00,1018125
11-Feb-19,149.85,150.00,149.02,149.50,967629
08-Feb-19,149.85,150.00,149.60,150.00,569605
07-Feb-19,149.95,149.99,149.50,149.85,828164
06-Feb-19,149.89,149.99,149.67,149.90,711538
05-Feb-19,149.70,150.00,149.51,149.91,950483
04-Feb-19,149.84,149.87,148.45,149.51,1121972
01-Feb-19,149.87,149.90,148.90,149.84,1115056
31-Jan-19,149.60,150.00,149.60,149.93,1066576
30-Jan-19,149.00,149.60,148.65,149.60,931834
29-Jan-19,149.00,149.00,148.52,149.00,661007
28-Jan-19,148.50,149.00,148.20,149.00,815448
24-Jan-19,149.62,149.63,148.00,148.50,889331
23-Jan-19,149.00,149.50,149.00,149.04,834919
22-Jan-19,149.00,149.65,148.59,149.00,841809
21-Jan-19,149.30,149.30,147.01,148.84,774128
18-Jan-19,149.79,149.79,146.68,149.78,970329
17-Jan-19,148.51,149.95,146.67,149.80,1502028
16-Jan-19,147.51,148.50,147.00,148.50,927473
15-Jan-19,146.54,147.99,145.01,146.66,1430271
14-Jan-19,158.00,158.00,142.00,146.55,3411198
11-Jan-19,165.49,165.49,157.51,160.49,1839367
10-Jan-19,168.99,169.00,162.04,164.00,2261271
09-Jan-19,167.50,169.44,166.10,167.30,1223097
08-Jan-19,167.65,169.99,167.08,167.10,793196
07-Jan-19,164.86,168.00,164.83,167.65,576252
04-Jan-19,156.77,167.59,156.77,164.83,818356
03-Jan-19,153.69,156.99,153.69,156.99,592698
02-Jan-19,154.00,154.00,151.98,153.79,319284
28-Dec-18,148.60,150.00,147.80,148.00,426140
27-Dec-18,148.78,148.78,147.00,147.00,338500
26-Dec-18,148.84,148.84,148.09,148.80,192080
21-Dec-18,147.69,148.85,146.30,148.85,290867
20-Dec-18,147.00,148.83,146.01,146.01,289907
19-Dec-18,149.00,149.00,145.51,146.88,562416
18-Dec-18,150.50,151.99,149.50,151.99,223669
17-Dec-18,151.65,151.65,149.50,150.50,275753
14-Dec-18,149.93,151.88,147.14,151.70,307657
13-Dec-18,151.49,154.41,148.15,149.93,329120
12-Dec-18,147.75,150.00,146.01,150.00,355667
11-Dec-18,147.00,148.97,146.70,147.68,306409
10-Dec-18,146.86,146.86,145.03,146.70,231206
07-Dec-18,146.19,146.87,145.98,146.55,443529
06-Dec-18,144.65,146.67,144.65,145.98,179374
05-Dec-18,144.20,145.99,144.20,144.65,239339
04-Dec-18,144.50,144.80,143.01,144.80,319689
03-Dec-18,143.10,145.00,143.10,144.50,352582
30-Nov-18,141.98,144.86,141.00,143.00,322110
29-Nov-18,141.49,141.98,140.00,141.98,247332
28-Nov-18,140.20,141.45,138.27,141.45,337536
27-Nov-18,140.00,141.00,138.52,141.00,308233
26-Nov-18,139.93,140.22,137.19,140.22,273839
23-Nov-18,139.00,139.95,137.05,139.93,281755
22-Nov-18,136.64,139.00,136.64,139.00,199093
21-Nov-18,137.30,137.30,136.51,136.63,199093
19-Nov-18,135.59,137.37,135.04,135.75,199093
16-Nov-18,135.70,135.70,135.01,135.67,199093
14-Nov-18,135.45,135.80,135.00,135.70,199093
13-Nov-18,135.90,135.90,135.00,135.81,199093
12-Nov-18,135.90,135.90,135.00,135.85,199093
09-Nov-18,134.99,135.90,134.21,135.80,199093
08-Nov-18,133.90,136.00,133.12,135.00,199093
07-Nov-18,134.00,134.01,133.52,133.99,199093
06-Nov-18,131.00,135.00,131.00,134.00,199093
05-Nov-18,130.98,131.00,130.06,131.00,199093
01-Nov-18,130.99,131.00,129.92,131.00,199093
31-Oct-18,129.49,132.95,129.02,131.00,199093
30-Oct-18,129.89,131.00,128.43,129.49,199093
29-Oct-18,129.99,129.99,128.00,129.90,199093
26-Oct-18,127.50,130.00,126.00,130.00,199093
25-Oct-18,124.50,127.50,124.50,127.50,199093
24-Oct-18,124.20,125.17,123.00,124.02,199093
23-Oct-18,122.77,126.95,122.30,124.20,199093
22-Oct-18,122.71,122.78,121.00,122.77,199093
19-Oct-18,120.80,122.97,120.30,122.79,199093
18-Oct-18,119.98,120.99,118.00,120.49,199093
17-Oct-18,117.63,120.00,117.63,119.98,199093
16-Oct-18,117.51,117.65,117.16,117.63,199093
15-Oct-18,117.20,117.62,117.07,117.12,199093
11-Oct-18,118.00,118.30,116.54,117.20,199093
10-Oct-18,117.00,118.50,117.00,118.45,199093
09-Oct-18,117.10,117.10,116.54,116.54,199093
08-Oct-18,116.30,118.91,116.30,117.10,199093
05-Oct-18,117.00,117.00,115.72,116.93,199093
04-Oct-18,115.75,116.95,115.72,116.39,199093
03-Oct-18,116.88,116.88,115.40,115.72,199093
02-Oct-18,116.31,117.01,115.28,115.28,199093
*exoneração de responsabilidade