ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: HTEK11

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
17/05/20240,24%0,1249,8350,5549,8050,552K6
16/05/2024-1,25%-0,6349,7150,3449,7150,343K6
15/05/20241,23%0,6150,3450,0250,0250,3450K12
14/05/20241,70%0,8349,7349,4849,4549,736K4
13/05/2024-0,04%-0,0248,9049,4848,9049,483K2
10/05/20240,55%0,2748,9248,8948,8948,927823
09/05/20243,05%1,4448,6548,4648,4648,6621K4
08/05/2024-1,03%-0,4947,2147,7047,2147,8014K7
07/05/2024-0,04%-0,0247,7047,6347,1047,8350K5
06/05/20240,32%0,1547,7247,5247,5247,7538K5
03/05/20241,19%0,5647,5747,7247,1147,7213K3
02/05/2024-0,78%-0,3747,0148,0747,0148,0736K5
30/04/20240,64%0,3047,3847,0847,0848,016K9
29/04/20241,97%0,9147,0847,3947,0847,399K5
26/04/2024-1,85%-0,8746,1746,8846,1746,886044
25/04/2024-1,42%-0,6847,0447,1646,7047,596K9
24/04/20240,15%0,0747,7247,5547,5547,909K4
23/04/20241,15%0,5447,6547,9847,6547,981K4
22/04/20240,38%0,1847,1147,2247,1147,4197K4
19/04/2024-1,18%-0,5646,9347,4946,5147,493K8
18/04/20240,40%0,1947,4947,3047,3047,807K4
17/04/2024-2,23%-1,0847,3047,9947,3047,994K5
16/04/20240,75%0,3648,3848,5548,3848,583K3
15/04/2024-0,23%-0,1148,0248,6247,9249,01111K9
12/04/2024-1,63%-0,8048,1348,8847,9148,8811K6
11/04/20240,29%0,1448,9348,4848,4848,936K5
10/04/20240,08%0,0448,7948,6847,8148,792K3
09/04/20240,66%0,3248,7548,7948,6748,795855
08/04/2024-0,31%-0,1548,4348,4448,4048,463384
05/04/20241,55%0,7448,5848,6448,5848,64972
04/04/2024-1,91%-0,9347,8448,4247,8448,421923
03/04/2024-1,67%-0,8348,7749,1548,7049,154K6
02/04/2024-0,54%-0,2749,6049,5049,5049,6025K2
01/04/20240,04%0,0249,8750,6049,4150,6015K8
28/03/20241,01%0,5049,8549,5948,7549,8510K4
27/03/20241,38%0,6749,3548,8048,8049,356K11
26/03/20240,21%0,1048,6848,7848,6848,7812K3
25/03/2024-0,57%-0,2848,5848,2448,2448,8715K11
22/03/2024-0,12%-0,0648,8648,3148,3148,879764
21/03/20240,55%0,2748,9248,9948,4649,285K11
20/03/2024-1,22%-0,6048,6549,2548,3749,255857
19/03/20240,92%0,4549,2548,1648,1649,251K12
18/03/20240,37%0,1848,8048,6348,5048,935355
15/03/20240,31%0,1548,6248,6448,6248,703K4
14/03/2024-1,26%-0,6248,4748,9248,1348,923K13
13/03/2024-0,06%-0,0349,0948,8648,6949,495885
12/03/20240,53%0,2649,1249,1249,1249,12491
11/03/2024-1,27%-0,6348,8650,0048,8650,27233K17
08/03/20240,59%0,2949,4949,2048,4750,035K8
07/03/20241,11%0,5449,2048,6048,4149,20138K12
06/03/20240,14%0,0748,6648,3148,0648,7855K12
05/03/2024-0,53%-0,2648,5948,5348,4848,591453
04/03/2024-0,51%-0,2548,8548,3648,1648,9937K13
01/03/20240,51%0,2549,1049,1748,0449,212K4
29/02/2024-0,93%-0,4648,8548,8548,8548,8510K2
28/02/20240,61%0,3049,3149,3349,3149,33982
27/02/2024-0,12%-0,0649,0148,5048,5049,0520K7
26/02/2024-0,28%-0,1449,0748,8748,8749,0714K9
23/02/20240,24%0,1249,2149,2149,2149,21491
22/02/20242,08%1,0049,0947,5847,5849,0914K8
21/02/20240,56%0,2748,0948,1847,2848,1830K6
20/02/2024-1,14%-0,5547,8248,5247,0448,651M2.236
19/02/20240,00%0,0048,3748,5348,3748,538K4
16/02/2024-0,70%-0,3448,3748,8548,3648,85501K7
15/02/2024-0,98%-0,4848,7149,1247,9249,127K8
14/02/20241,82%0,8849,1948,9348,7449,1990K5
09/02/2024-1,21%-0,5948,3148,5048,2748,658707
08/02/20240,64%0,3148,9048,5947,9548,903K6
07/02/2024-1,00%-0,4948,5948,8748,5948,874K5
06/02/20241,15%0,5649,0848,6348,6349,08103K6
05/02/2024-0,23%-0,1148,5248,7148,3148,715K5
02/02/20240,85%0,4148,6348,4947,8648,631M12
01/02/20240,37%0,1848,2247,7647,1348,2213K4
31/01/2024-1,40%-0,6848,0448,9347,9548,935K6
30/01/2024-0,37%-0,1848,7248,3348,3348,811944
29/01/20242,43%1,1648,9048,2347,2948,9031K7
26/01/2024-0,10%-0,0547,7447,8947,4648,086K8
25/01/20240,00%0,0047,7947,4947,4948,117163
24/01/2024-1,63%-0,7947,7947,9047,6049,3530K13
23/01/2024-0,39%-0,1948,5848,0547,9248,745K5
22/01/20241,56%0,7548,7748,1148,1148,7767K9
19/01/20240,61%0,2948,0247,1247,1248,024K4
18/01/20240,25%0,1247,7347,6147,0947,732846
17/01/2024-0,73%-0,3547,6147,1647,1647,821423
16/01/20242,68%1,2547,9646,8246,8248,0084K11
15/01/2024-2,30%-1,1046,7148,1146,5148,1133K10
12/01/2024-0,71%-0,3447,8148,2047,6648,2035K6
11/01/2024-0,97%-0,4748,1547,8147,8148,301924
10/01/20240,10%0,0548,6248,3147,7048,626K7
09/01/20240,04%0,0248,5748,0048,0048,706K5
08/01/20241,53%0,7348,5547,7347,7348,553K3
05/01/2024-0,77%-0,3747,8247,7147,0347,832K7
04/01/20240,12%0,0648,1947,3547,3548,321924
03/01/2024-2,14%-1,0548,1348,3847,9648,523K7
02/01/20242,50%1,2049,1848,4948,4949,4323K13
28/12/20230,48%0,2347,9848,0047,8348,0018K6
27/12/20230,76%0,3647,7547,3947,1047,75695K8
26/12/2023-0,27%-0,1347,3946,8546,8547,41652K12
22/12/20231,28%0,6047,5247,5546,5147,55644K6
21/12/20231,12%0,5246,9245,9245,9246,92665K17
20/12/2023-1,61%-0,7646,4047,2146,4047,21634K5
19/12/20231,16%0,5447,1647,1446,1447,16644K5
18/12/2023-1,10%-0,5246,6247,3046,6147,30641K9
15/12/2023-0,36%-0,1747,1447,4146,7147,41666K7
14/12/20230,68%0,3247,3146,9946,9947,42669K9
13/12/20232,53%1,1646,9946,9046,3146,99638K6
12/12/20231,17%0,5345,8345,7945,7745,83631K461
11/12/20230,85%0,3845,3045,3244,5145,329K7
08/12/20231,06%0,4744,9244,5644,1645,157K10
07/12/2023-1,16%-0,5244,4544,4544,4544,451332
06/12/20230,00%0,0044,9744,9644,9645,064493
05/12/2023-1,45%-0,6644,9745,6344,5945,631353
04/12/20231,99%0,8945,6344,9044,8945,6331K17
01/12/20231,11%0,4944,7444,7544,1544,752K6
30/11/20230,64%0,2844,2543,9643,9644,854K7
29/11/20231,45%0,6343,9743,7743,2643,97101K7
28/11/2023-1,14%-0,5043,3443,2442,7843,3444K8
27/11/2023-0,97%-0,4343,8444,2643,2344,263525
24/11/20230,00%0,0044,2743,8843,5444,274K6
23/11/20230,66%0,2944,2743,2543,2544,27872
22/11/20230,96%0,4243,9843,8043,1743,9830K9
21/11/20231,66%0,7143,5643,9942,9044,50888K16
20/11/2023-1,15%-0,5042,8543,5342,8543,5315K8
17/11/20232,48%1,0543,3543,2542,8343,9955K9
16/11/2023-0,14%-0,0642,3042,2342,1142,4190K6
14/11/20231,51%0,6342,3642,3441,7242,36100K6
13/11/20230,10%0,0441,7341,7041,6441,732914
10/11/2023-0,29%-0,1241,6941,4141,3341,694K5
09/11/2023-1,16%-0,4941,8142,3041,5942,353M15
08/11/2023-1,99%-0,8642,3042,6441,8642,643M115
07/11/20231,62%0,6943,1642,0541,3543,312M317
06/11/2023-1,48%-0,6442,4742,5341,6643,006M894
03/11/20232,57%1,0843,1141,4540,9943,115M306
01/11/2023--42,0342,7340,7042,772M76


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar