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
21/09/2021	-1,04%	-1,00	95,00	96,00	94,20	96,00	129K	226
20/09/2021	-0,41%	-0,40	96,00	95,99	94,00	96,00	211K	384
17/09/2021	-1,43%	-1,40	96,40	97,00	96,00	97,98	320K	348
16/09/2021	-1,10%	-1,09	97,80	98,85	97,80	98,89	451K	437
15/09/2021	0,03%	0,03	98,89	99,00	98,70	99,00	132K	256
14/09/2021	-0,29%	-0,29	98,86	99,16	98,86	99,99	222K	239
13/09/2021	0,12%	0,12	99,15	100,00	99,00	100,00	178K	387
10/09/2021	-0,99%	-0,99	99,03	100,49	99,03	100,49	178K	285
09/09/2021	0,29%	0,29	100,02	99,74	99,30	100,48	176K	231
08/09/2021	-0,33%	-0,33	99,73	100,06	99,73	100,48	147K	213
06/09/2021	0,04%	0,04	100,06	100,00	99,90	100,69	63K	145

03/09/2021	0,02%	0,02	100,02	100,27	100,00	101,63	62K	125
02/09/2021	-0,04%	-0,04	100,00	100,06	100,00	101,37	147K	269
01/09/2021	-0,06%	-0,06	100,04	100,11	100,01	100,70	153K	360
31/08/2021	-0,44%	-0,44	100,10	100,54	100,10	100,54	98K	258
30/08/2021	-0,43%	-0,43	100,54	100,90	100,49	100,97	128K	213
27/08/2021	-0,24%	-0,24	100,97	101,01	100,51	101,05	104K	141
26/08/2021	-0,29%	-0,29	101,21	101,16	101,01	101,49	81K	102
25/08/2021	-0,20%	-0,20	101,50	101,50	101,01	102,10	116K	180
24/08/2021	-0,29%	-0,30	101,70	100,64	100,51	102,10	156K	232
23/08/2021	0,91%	0,92	102,00	101,07	100,36	102,00	194K	264
20/08/2021	0,77%	0,77	101,08	100,30	100,29	103,10	189K	182
19/08/2021	-1,66%	-1,69	100,31	101,99	100,31	101,99	294K	240
18/08/2021	0,94%	0,95	102,00	101,05	100,25	102,00	221K	300
17/08/2021	0,05%	0,05	101,05	101,00	100,06	102,43	224K	329
16/08/2021	-1,81%	-1,86	101,00	102,98	101,00	103,10	373K	396
13/08/2021	2,63%	2,64	102,86	100,23	100,22	103,10	230K	358
12/08/2021	-0,02%	-0,02	100,22	100,86	99,51	100,86	194K	206
11/08/2021	-0,06%	-0,06	100,24	100,30	100,00	100,76	174K	180
10/08/2021	0,31%	0,31	100,30	100,00	99,90	101,93	136K	201
09/08/2021	-0,16%	-0,16	99,99	100,15	99,99	101,00	209K	262
06/08/2021	-0,84%	-0,85	100,15	101,01	100,15	101,50	353K	286
05/08/2021	-1,76%	-1,81	101,00	102,81	101,00	104,25	374K	380
04/08/2021	-1,39%	-1,45	102,81	104,01	102,80	105,95	175K	243
03/08/2021	-2,31%	-2,46	104,26	106,53	103,51	107,02	129K	198
02/08/2021	-2,18%	-2,38	106,72	109,10	106,72	109,98	219K	272
30/07/2021	-0,82%	-0,90	109,10	109,60	109,00	110,96	108K	169
29/07/2021	0,00%	0,00	110,00	110,00	110,00	112,00	90K	141
28/07/2021	-2,20%	-2,48	110,00	112,48	110,00	112,99	157K	427
27/07/2021	-0,98%	-1,11	112,48	113,65	111,51	113,65	131K	176
26/07/2021	1,53%	1,71	113,59	113,89	110,75	113,89	242K	224
23/07/2021	-1,86%	-2,12	111,88	114,89	111,11	116,08	386K	281
22/07/2021	1,70%	1,91	114,00	112,09	112,00	114,90	162K	217
21/07/2021	1,90%	2,09	112,09	110,79	110,50	112,82	151K	190
20/07/2021	0,50%	0,55	110,00	109,89	108,25	110,79	285K	233
19/07/2021	0,86%	0,93	109,45	108,52	108,00	109,89	258K	311
16/07/2021	0,21%	0,23	108,52	108,50	106,80	109,88	302K	325
15/07/2021	3,48%	3,64	108,29	104,70	104,70	109,49	427K	469
14/07/2021	0,14%	0,15	104,65	104,00	102,72	105,00	141K	161
13/07/2021	3,40%	3,44	104,50	102,50	102,50	105,75	318K	282
12/07/2021	0,54%	0,54	101,06	100,60	100,05	102,98	485K	388
08/07/2021	-0,34%	-0,34	100,52	100,86	100,01	101,49	141K	235
07/07/2021	-0,77%	-0,78	100,86	101,64	100,00	101,97	218K	232
06/07/2021	0,73%	0,74	101,64	100,90	100,20	101,99	224K	241
05/07/2021	-0,51%	-0,52	100,90	101,42	100,49	101,42	139K	224
02/07/2021	0,03%	0,03	101,42	101,39	101,39	102,97	180K	167
01/07/2021	-0,60%	-0,61	101,39	101,02	100,31	102,00	68K	154
30/06/2021	0,25%	0,25	102,00	101,74	100,11	102,00	144K	195
29/06/2021	0,35%	0,35	101,75	100,40	100,11	101,75	151K	200
28/06/2021	1,29%	1,29	101,40	99,97	98,01	101,97	392K	425
25/06/2021	-1,83%	-1,87	100,11	101,97	100,01	101,97	674K	512
24/06/2021	-1,41%	-1,46	101,98	103,44	101,00	103,44	543K	319
23/06/2021	0,23%	0,24	103,44	103,19	102,40	103,44	133K	159
22/06/2021	1,18%	1,20	103,20	102,02	102,02	103,40	155K	210
21/06/2021	-1,41%	-1,46	102,00	103,46	102,00	104,50	322K	533
18/06/2021	-0,04%	-0,04	103,46	103,79	102,20	103,85	220K	214
17/06/2021	1,20%	1,23	103,50	103,08	101,83	103,50	383K	333
16/06/2021	-1,16%	-1,20	102,27	103,47	102,25	103,77	343K	293
15/06/2021	0,36%	0,37	103,47	103,11	103,00	103,53	189K	276
14/06/2021	-0,58%	-0,60	103,10	103,67	103,10	103,69	230K	186
11/06/2021	0,58%	0,60	103,70	104,65	103,10	104,65	88K	146
10/06/2021	-0,87%	-0,90	103,10	104,00	103,10	104,69	209K	254
09/06/2021	0,17%	0,18	104,00	103,70	103,01	104,00	260K	242
08/06/2021	1,88%	1,92	103,82	101,90	101,90	103,99	390K	387
07/06/2021	0,16%	0,16	101,90	101,69	101,25	103,00	331K	351
04/06/2021	-0,04%	-0,04	101,74	101,78	101,10	101,78	140K	248
02/06/2021	0,35%	0,35	101,78	101,43	101,43	103,48	159K	231
01/06/2021	-2,23%	-2,31	101,43	103,74	101,43	103,74	364K	376
31/05/2021	-0,12%	-0,12	103,74	103,86	102,20	103,86	119K	227
28/05/2021	1,08%	1,11	103,86	102,60	102,13	103,87	167K	300
27/05/2021	0,25%	0,26	102,75	102,49	102,49	103,67	92K	169
26/05/2021	0,38%	0,39	102,49	102,45	102,29	104,50	187K	197
25/05/2021	-0,68%	-0,70	102,10	102,80	102,00	102,80	250K	329
24/05/2021	-0,19%	-0,20	102,80	103,80	102,07	103,80	190K	365
21/05/2021	0,00%	0,00	103,00	103,50	102,49	103,50	194K	505
20/05/2021	-0,10%	-0,10	103,00	103,11	102,51	103,38	158K	199
19/05/2021	-0,05%	-0,05	103,10	103,02	103,01	104,71	214K	590
18/05/2021	-1,11%	-1,16	103,15	104,31	103,01	104,85	282K	343
17/05/2021	0,29%	0,30	104,31	104,87	104,03	104,87	123K	198
14/05/2021	0,00%	0,00	104,01	104,06	104,01	104,58	175K	223
13/05/2021	-0,57%	-0,60	104,01	104,61	104,01	104,85	137K	190
12/05/2021	-1,28%	-1,36	104,61	104,72	104,61	105,79	121K	183
11/05/2021	0,92%	0,97	105,97	105,00	104,04	106,00	297K	426
10/05/2021	-0,26%	-0,27	105,00	104,06	104,06	105,99	248K	203
07/05/2021	0,26%	0,27	105,27	105,65	105,05	105,74	121K	153
06/05/2021	0,19%	0,20	105,00	104,80	104,80	106,05	174K	234
05/05/2021	-0,38%	-0,40	104,80	105,24	104,80	105,99	239K	233
04/05/2021	-0,17%	-0,18	105,20	106,15	105,03	106,70	169K	276
03/05/2021	-0,30%	-0,32	105,38	105,14	104,99	106,01	244K	298
30/04/2021	-0,75%	-0,80	105,70	106,50	105,62	106,50	153K	227
29/04/2021	1,05%	1,11	106,50	105,30	104,63	106,88	188K	256
28/04/2021	0,78%	0,82	105,39	105,45	104,05	105,45	166K	277
27/04/2021	0,26%	0,27	104,57	104,30	104,01	105,69	140K	241
26/04/2021	-1,40%	-1,48	104,30	104,00	104,00	105,78	211K	295
23/04/2021	-0,05%	-0,05	105,78	105,85	103,56	105,90	187K	213
22/04/2021	4,27%	4,33	105,83	101,49	101,49	105,83	251K	295
20/04/2021	-0,49%	-0,50	101,50	102,00	101,00	102,00	333K	328
19/04/2021	-0,67%	-0,69	102,00	102,70	101,95	102,70	294K	325
16/04/2021	-1,26%	-1,31	102,69	104,00	102,01	104,00	410K	440
15/04/2021	-0,07%	-0,07	104,00	104,85	103,80	104,85	231K	302
14/04/2021	-2,17%	-2,31	104,07	106,39	104,04	106,77	426K	436
13/04/2021	-0,01%	-0,01	106,38	106,39	106,00	106,39	122K	202
12/04/2021	-0,38%	-0,41	106,39	106,61	106,00	106,80	209K	402
09/04/2021	-0,31%	-0,33	106,80	106,50	106,00	106,90	198K	241
08/04/2021	-0,05%	-0,05	107,13	107,18	107,04	107,99	102K	148
07/04/2021	0,17%	0,18	107,18	107,00	107,00	107,90	147K	202
06/04/2021	-0,80%	-0,86	107,00	107,86	107,00	107,86	147K	253
05/04/2021	-0,95%	-1,03	107,86	108,88	107,30	108,88	308K	421
01/04/2021	1,76%	1,88	108,89	107,92	106,02	109,64	164K	270
31/03/2021	0,01%	0,01	107,01	107,89	106,91	107,92	211K	230
30/03/2021	-0,51%	-0,55	107,00	107,99	107,00	107,99	195K	251
29/03/2021	-2,21%	-2,43	107,55	108,00	107,15	110,00	210K	280
26/03/2021	3,88%	4,11	109,98	105,87	105,62	110,97	247K	289
25/03/2021	1,51%	1,57	105,87	104,30	103,50	106,01	312K	294
24/03/2021	0,29%	0,30	104,30	104,00	104,00	104,97	122K	211
23/03/2021	-0,19%	-0,20	104,00	104,99	103,99	104,99	249K	440
22/03/2021	0,10%	0,10	104,20	104,10	104,00	104,98	220K	273
19/03/2021	0,87%	0,90	104,10	104,92	103,04	104,92	191K	281
18/03/2021	0,19%	0,20	103,20	102,99	102,09	105,10	278K	280
17/03/2021	0,55%	0,56	103,00	102,29	102,05	103,00	206K	208
16/03/2021	1,63%	1,64	102,44	100,80	100,38	103,00	189K	220
15/03/2021	0,78%	0,78	100,80	100,02	99,96	102,44	292K	341
12/03/2021	0,12%	0,12	100,02	99,91	99,91	100,02	152K	219
11/03/2021	-	-	99,90	99,86	99,86	100,02	390K	261

Date,Open,High,Low,Close,Volume
21-Sep-21,96.00,96.00,94.20,95.00,129020
20-Sep-21,95.99,96.00,94.00,96.00,211294
17-Sep-21,97.00,97.98,96.00,96.40,319857
16-Sep-21,98.85,98.89,97.80,97.80,451338
15-Sep-21,99.00,99.00,98.70,98.89,131824
14-Sep-21,99.16,99.99,98.86,98.86,221961
13-Sep-21,100.00,100.00,99.00,99.15,177982
10-Sep-21,100.49,100.49,99.03,99.03,177782
09-Sep-21,99.74,100.48,99.30,100.02,176106
08-Sep-21,100.06,100.48,99.73,99.73,147309
06-Sep-21,100.00,100.69,99.90,100.06,62559
03-Sep-21,100.27,101.63,100.00,100.02,62463
02-Sep-21,100.06,101.37,100.00,100.00,147253
01-Sep-21,100.11,100.70,100.01,100.04,152731
31-Aug-21,100.54,100.54,100.10,100.10,97743
30-Aug-21,100.90,100.97,100.49,100.54,127905
27-Aug-21,101.01,101.05,100.51,100.97,103980
26-Aug-21,101.16,101.49,101.01,101.21,81146
25-Aug-21,101.50,102.10,101.01,101.50,115587
24-Aug-21,100.64,102.10,100.51,101.70,155592
23-Aug-21,101.07,102.00,100.36,102.00,193944
20-Aug-21,100.30,103.10,100.29,101.08,189398
19-Aug-21,101.99,101.99,100.31,100.31,293925
18-Aug-21,101.05,102.00,100.25,102.00,221098
17-Aug-21,101.00,102.43,100.06,101.05,224377
16-Aug-21,102.98,103.10,101.00,101.00,373200
13-Aug-21,100.23,103.10,100.22,102.86,229614
12-Aug-21,100.86,100.86,99.51,100.22,194262
11-Aug-21,100.30,100.76,100.00,100.24,173543
10-Aug-21,100.00,101.93,99.90,100.30,135817
09-Aug-21,100.15,101.00,99.99,99.99,208907
06-Aug-21,101.01,101.50,100.15,100.15,352974
05-Aug-21,102.81,104.25,101.00,101.00,373614
04-Aug-21,104.01,105.95,102.80,102.81,174822
03-Aug-21,106.53,107.02,103.51,104.26,129026
02-Aug-21,109.10,109.98,106.72,106.72,219471
30-Jul-21,109.60,110.96,109.00,109.10,107753
29-Jul-21,110.00,112.00,110.00,110.00,89634
28-Jul-21,112.48,112.99,110.00,110.00,156987
27-Jul-21,113.65,113.65,111.51,112.48,131210
26-Jul-21,113.89,113.89,110.75,113.59,242286
23-Jul-21,114.89,116.08,111.11,111.88,385828
22-Jul-21,112.09,114.90,112.00,114.00,161857
21-Jul-21,110.79,112.82,110.50,112.09,151234
20-Jul-21,109.89,110.79,108.25,110.00,284967
19-Jul-21,108.52,109.89,108.00,109.45,257956
16-Jul-21,108.50,109.88,106.80,108.52,301743
15-Jul-21,104.70,109.49,104.70,108.29,427388
14-Jul-21,104.00,105.00,102.72,104.65,140915
13-Jul-21,102.50,105.75,102.50,104.50,317537
12-Jul-21,100.60,102.98,100.05,101.06,485127
08-Jul-21,100.86,101.49,100.01,100.52,140556
07-Jul-21,101.64,101.97,100.00,100.86,218330
06-Jul-21,100.90,101.99,100.20,101.64,224168
05-Jul-21,101.42,101.42,100.49,100.90,139130
02-Jul-21,101.39,102.97,101.39,101.42,179989
01-Jul-21,101.02,102.00,100.31,101.39,68469
30-Jun-21,101.74,102.00,100.11,102.00,143837
29-Jun-21,100.40,101.75,100.11,101.75,151390
28-Jun-21,99.97,101.97,98.01,101.40,391620
25-Jun-21,101.97,101.97,100.01,100.11,674328
24-Jun-21,103.44,103.44,101.00,101.98,542572
23-Jun-21,103.19,103.44,102.40,103.44,133433
22-Jun-21,102.02,103.40,102.02,103.20,155048
21-Jun-21,103.46,104.50,102.00,102.00,321659
18-Jun-21,103.79,103.85,102.20,103.46,219755
17-Jun-21,103.08,103.50,101.83,103.50,382877
16-Jun-21,103.47,103.77,102.25,102.27,342643
15-Jun-21,103.11,103.53,103.00,103.47,188652
14-Jun-21,103.67,103.69,103.10,103.10,229764
11-Jun-21,104.65,104.65,103.10,103.70,88053
10-Jun-21,104.00,104.69,103.10,103.10,209350
09-Jun-21,103.70,104.00,103.01,104.00,259685
08-Jun-21,101.90,103.99,101.90,103.82,389681
07-Jun-21,101.69,103.00,101.25,101.90,331159
04-Jun-21,101.78,101.78,101.10,101.74,140023
02-Jun-21,101.43,103.48,101.43,101.78,159471
01-Jun-21,103.74,103.74,101.43,101.43,364140
31-May-21,103.86,103.86,102.20,103.74,119418
28-May-21,102.60,103.87,102.13,103.86,166641
27-May-21,102.49,103.67,102.49,102.75,91556
26-May-21,102.45,104.50,102.29,102.49,186992
25-May-21,102.80,102.80,102.00,102.10,249821
24-May-21,103.80,103.80,102.07,102.80,189986
21-May-21,103.50,103.50,102.49,103.00,194174
20-May-21,103.11,103.38,102.51,103.00,157722
19-May-21,103.02,104.71,103.01,103.10,213835
18-May-21,104.31,104.85,103.01,103.15,282293
17-May-21,104.87,104.87,104.03,104.31,123460
14-May-21,104.06,104.58,104.01,104.01,174634
13-May-21,104.61,104.85,104.01,104.01,136539
12-May-21,104.72,105.79,104.61,104.61,121471
11-May-21,105.00,106.00,104.04,105.97,296748
10-May-21,104.06,105.99,104.06,105.00,248394
07-May-21,105.65,105.74,105.05,105.27,121378
06-May-21,104.80,106.05,104.80,105.00,173824
05-May-21,105.24,105.99,104.80,104.80,238595
04-May-21,106.15,106.70,105.03,105.20,168535
03-May-21,105.14,106.01,104.99,105.38,243701
30-Apr-21,106.50,106.50,105.62,105.70,152803
29-Apr-21,105.30,106.88,104.63,106.50,187587
28-Apr-21,105.45,105.45,104.05,105.39,165725
27-Apr-21,104.30,105.69,104.01,104.57,140471
26-Apr-21,104.00,105.78,104.00,104.30,210854
23-Apr-21,105.85,105.90,103.56,105.78,186676
22-Apr-21,101.49,105.83,101.49,105.83,251264
20-Apr-21,102.00,102.00,101.00,101.50,333176
19-Apr-21,102.70,102.70,101.95,102.00,293964
16-Apr-21,104.00,104.00,102.01,102.69,410425
15-Apr-21,104.85,104.85,103.80,104.00,231241
14-Apr-21,106.39,106.77,104.04,104.07,426046
13-Apr-21,106.39,106.39,106.00,106.38,122034
12-Apr-21,106.61,106.80,106.00,106.39,208976
09-Apr-21,106.50,106.90,106.00,106.80,198070
08-Apr-21,107.18,107.99,107.04,107.13,101508
07-Apr-21,107.00,107.90,107.00,107.18,146593
06-Apr-21,107.86,107.86,107.00,107.00,146783
05-Apr-21,108.88,108.88,107.30,107.86,307534
01-Apr-21,107.92,109.64,106.02,108.89,163883
31-Mar-21,107.89,107.92,106.91,107.01,211357
30-Mar-21,107.99,107.99,107.00,107.00,194568
29-Mar-21,108.00,110.00,107.15,107.55,210251
26-Mar-21,105.87,110.97,105.62,109.98,246676
25-Mar-21,104.30,106.01,103.50,105.87,312168
24-Mar-21,104.00,104.97,104.00,104.30,121854
23-Mar-21,104.99,104.99,103.99,104.00,249471
22-Mar-21,104.10,104.98,104.00,104.20,219721
19-Mar-21,104.92,104.92,103.04,104.10,190963
18-Mar-21,102.99,105.10,102.09,103.20,278286
17-Mar-21,102.29,103.00,102.05,103.00,206290
16-Mar-21,100.80,103.00,100.38,102.44,188887
15-Mar-21,100.02,102.44,99.96,100.80,292203
12-Mar-21,99.91,100.02,99.91,100.02,151502
11-Mar-21,99.86,100.02,99.86,99.90,389818

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HTMX11

cotações, gráficos e mais...