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 |
| 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 |
| 21/11/2018 | 0,65% | 0,88 | 136,63 | 137,30 | 136,51 | 137,30 | 231K | 212 |
| 19/11/2018 | 0,06% | 0,08 | 135,75 | 135,59 | 135,04 | 137,37 | 450K | 270 |
| 16/11/2018 | -0,02% | -0,03 | 135,67 | 135,70 | 135,01 | 135,70 | 271K | 243 |
| 14/11/2018 | -0,08% | -0,11 | 135,70 | 135,45 | 135,00 | 135,80 | 253K | 193 |
| 13/11/2018 | -0,03% | -0,04 | 135,81 | 135,90 | 135,00 | 135,90 | 301K | 186 |
| 12/11/2018 | 0,04% | 0,05 | 135,85 | 135,90 | 135,00 | 135,90 | 224K | 163 |
| 09/11/2018 | 0,59% | 0,80 | 135,80 | 134,99 | 134,21 | 135,90 | 190K | 156 |
| 08/11/2018 | 0,75% | 1,01 | 135,00 | 133,90 | 133,12 | 136,00 | 307K | 160 |
| 07/11/2018 | -0,01% | -0,01 | 133,99 | 134,00 | 133,52 | 134,01 | 159K | 101 |
| 06/11/2018 | 2,29% | 3,00 | 134,00 | 131,00 | 131,00 | 135,00 | 170K | 130 |
| 05/11/2018 | 0,00% | 0,00 | 131,00 | 130,98 | 130,06 | 131,00 | 244K | 164 |
| 01/11/2018 | 0,00% | 0,00 | 131,00 | 130,99 | 129,92 | 131,00 | 104K | 95 |
| 31/10/2018 | 1,17% | 1,51 | 131,00 | 129,49 | 129,02 | 132,95 | 108K | 101 |
| 30/10/2018 | -0,32% | -0,41 | 129,49 | 129,89 | 128,43 | 131,00 | 369K | 199 |
| 29/10/2018 | -0,08% | -0,10 | 129,90 | 129,99 | 128,00 | 129,99 | 130K | 94 |
| 26/10/2018 | 1,96% | 2,50 | 130,00 | 127,50 | 126,00 | 130,00 | 163K | 125 |
| 25/10/2018 | 2,81% | 3,48 | 127,50 | 124,50 | 124,50 | 127,50 | 239K | 151 |
| 24/10/2018 | -0,14% | -0,18 | 124,02 | 124,20 | 123,00 | 125,17 | 125K | 130 |
| 23/10/2018 | 1,16% | 1,43 | 124,20 | 122,77 | 122,30 | 126,95 | 214K | 143 |
| 22/10/2018 | -0,02% | -0,02 | 122,77 | 122,71 | 121,00 | 122,78 | 255K | 182 |
| 19/10/2018 | 1,91% | 2,30 | 122,79 | 120,80 | 120,30 | 122,97 | 167K | 106 |
| 18/10/2018 | 0,43% | 0,51 | 120,49 | 119,98 | 118,00 | 120,99 | 187K | 104 |
| 17/10/2018 | 2,00% | 2,35 | 119,98 | 117,63 | 117,63 | 120,00 | 341K | 186 |
| 16/10/2018 | 0,44% | 0,51 | 117,63 | 117,51 | 117,16 | 117,65 | 157K | 138 |
| 15/10/2018 | -0,07% | -0,08 | 117,12 | 117,20 | 117,07 | 117,62 | 142K | 102 |
| 11/10/2018 | -1,06% | -1,25 | 117,20 | 118,00 | 116,54 | 118,30 | 115K | 72 |
| 10/10/2018 | 1,64% | 1,91 | 118,45 | 117,00 | 117,00 | 118,50 | 110K | 64 |
| 09/10/2018 | -0,48% | -0,56 | 116,54 | 117,10 | 116,54 | 117,10 | 238K | 76 |
| 08/10/2018 | 0,15% | 0,17 | 117,10 | 116,30 | 116,30 | 118,91 | 172K | 93 |
| 05/10/2018 | 0,46% | 0,54 | 116,93 | 117,00 | 115,72 | 117,00 | 135K | 77 |
| 04/10/2018 | 0,58% | 0,67 | 116,39 | 115,75 | 115,72 | 116,95 | 99K | 57 |
| 03/10/2018 | 0,38% | 0,44 | 115,72 | 116,88 | 115,40 | 116,88 | 165K | 83 |
| 02/10/2018 | -1,64% | -1,92 | 115,28 | 116,31 | 115,28 | 117,01 | 373K | 158 |
| 01/10/2018 | 0,50% | 0,58 | 117,20 | 116,60 | 116,00 | 119,38 | 120K | 77 |
| 28/09/2018 | 0,81% | 0,94 | 116,62 | 116,37 | 116,02 | 116,70 | 49K | 57 |
| 27/09/2018 | -1,88% | -2,22 | 115,68 | 117,90 | 115,55 | 117,90 | 311K | 115 |
| 26/09/2018 | 1,21% | 1,41 | 117,90 | 117,85 | 115,60 | 117,90 | 121K | 63 |
| 25/09/2018 | 0,99% | 1,14 | 116,49 | 115,35 | 115,19 | 117,87 | 219K | 115 |
| 24/09/2018 | -1,83% | -2,15 | 115,35 | 117,50 | 115,18 | 117,90 | 232K | 111 |
| 21/09/2018 | 0,43% | 0,50 | 117,50 | 116,95 | 116,59 | 117,98 | 102K | 74 |
Date,Open,High,Low,Close,Volume
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-18,137.30,137.30,136.51,136.63,230815
19-Nov-18,135.59,137.37,135.04,135.75,449724
16-Nov-18,135.70,135.70,135.01,135.67,270768
14-Nov-18,135.45,135.80,135.00,135.70,253075
13-Nov-18,135.90,135.90,135.00,135.81,301464
12-Nov-18,135.90,135.90,135.00,135.85,224193
09-Nov-18,134.99,135.90,134.21,135.80,189774
08-Nov-18,133.90,136.00,133.12,135.00,306818
07-Nov-18,134.00,134.01,133.52,133.99,158910
06-Nov-18,131.00,135.00,131.00,134.00,169522
05-Nov-18,130.98,131.00,130.06,131.00,243910
01-Nov-18,130.99,131.00,129.92,131.00,103537
31-Oct-18,129.49,132.95,129.02,131.00,108483
30-Oct-18,129.89,131.00,128.43,129.49,369189
29-Oct-18,129.99,129.99,128.00,129.90,130099
26-Oct-18,127.50,130.00,126.00,130.00,163252
25-Oct-18,124.50,127.50,124.50,127.50,238998
24-Oct-18,124.20,125.17,123.00,124.02,125036
23-Oct-18,122.77,126.95,122.30,124.20,214329
22-Oct-18,122.71,122.78,121.00,122.77,255338
19-Oct-18,120.80,122.97,120.30,122.79,166674
18-Oct-18,119.98,120.99,118.00,120.49,187309
17-Oct-18,117.63,120.00,117.63,119.98,340994
16-Oct-18,117.51,117.65,117.16,117.63,157475
15-Oct-18,117.20,117.62,117.07,117.12,141929
11-Oct-18,118.00,118.30,116.54,117.20,114723
10-Oct-18,117.00,118.50,117.00,118.45,109543
09-Oct-18,117.10,117.10,116.54,116.54,237801
08-Oct-18,116.30,118.91,116.30,117.10,172403
05-Oct-18,117.00,117.00,115.72,116.93,135072
04-Oct-18,115.75,116.95,115.72,116.39,98934
03-Oct-18,116.88,116.88,115.40,115.72,165493
02-Oct-18,116.31,117.01,115.28,115.28,372650
01-Oct-18,116.60,119.38,116.00,117.20,120430
28-Sep-18,116.37,116.70,116.02,116.62,49159
27-Sep-18,117.90,117.90,115.55,115.68,310943
26-Sep-18,117.85,117.90,115.60,117.90,121288
25-Sep-18,115.35,117.87,115.19,116.49,219059
24-Sep-18,117.50,117.90,115.18,115.35,231618
21-Sep-18,116.95,117.98,116.59,117.50,101941
20-Sep-18,116.19,117.00,115.87,117.00,101941
19-Sep-18,116.00,116.23,115.20,116.19,101941
18-Sep-18,116.50,116.50,115.11,116.15,101941
17-Sep-18,116.00,116.92,115.50,116.84,101941
14-Sep-18,116.50,116.59,115.85,115.85,101941
13-Sep-18,115.90,116.48,115.85,116.06,101941
12-Sep-18,115.15,116.19,115.15,115.90,101941
11-Sep-18,116.50,116.50,115.12,115.12,101941
10-Sep-18,116.93,116.99,116.00,116.50,101941
06-Sep-18,116.70,116.92,116.41,116.60,101941
05-Sep-18,116.26,116.73,116.17,116.22,101941
04-Sep-18,116.60,116.60,116.17,116.43,101941
03-Sep-18,116.50,118.24,116.15,116.89,101941
31-Aug-18,116.63,117.00,116.32,116.55,101941
30-Aug-18,116.72,116.81,116.21,116.59,101941
29-Aug-18,116.81,116.81,116.18,116.21,101941
28-Aug-18,116.97,117.00,116.16,116.41,101941
27-Aug-18,116.13,119.00,116.10,116.25,101941
24-Aug-18,116.82,116.82,116.12,116.12,101941
23-Aug-18,116.62,117.23,116.37,116.82,101941
22-Aug-18,116.10,117.31,116.10,116.62,101941
21-Aug-18,117.10,117.10,116.00,116.00,101941
20-Aug-18,116.97,117.99,116.97,117.22,101941
17-Aug-18,117.90,118.00,116.35,118.00,101941
16-Aug-18,117.49,117.50,116.05,117.50,101941
15-Aug-18,118.03,118.03,117.10,117.51,101941
14-Aug-18,116.31,118.03,115.21,118.03,101941
13-Aug-18,117.00,118.00,116.01,116.31,101941
10-Aug-18,118.03,118.03,117.10,117.10,101941
09-Aug-18,119.01,119.48,118.03,118.03,101941
08-Aug-18,120.40,120.44,119.20,119.25,101941
07-Aug-18,120.01,120.39,120.00,120.00,101941
06-Aug-18,119.74,120.49,119.63,120.30,101941
*exoneração de responsabilidade