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: HBTT11

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
30/09/2020-1,37%-14,681.055,001.050,001.050,001.055,003K2
29/09/20200,00%0,001.069,681.069,681.069,681.069,682K1
28/09/20203,54%36,581.069,681.069,681.069,681.069,681K1
24/09/20200,01%0,101.033,101.033,201.033,101.075,00297K95
21/09/20201,27%13,001.033,001.033,001.033,001.035,009K5
18/09/20207,94%75,001.020,00990,00990,001.020,0121K11
17/09/2020-9,61%-100,50945,001.010,00945,001.015,00102K40
16/09/2020-0,43%-4,501.045,501.050,001.045,001.055,0019K6
15/09/20200,00%0,001.050,001.055,001.030,001.055,006K4
14/09/20200,86%8,951.050,001.031,001.017,011.050,007K6
11/09/20200,00%0,001.041,051.042,011.041,051.050,0027K6
10/09/20200,10%1,051.041,051.041,001.041,001.041,0516K3
09/09/2020-0,95%-10,001.040,001.050,001.000,001.050,0053K23
08/09/20202,44%25,001.050,001.090,001.050,001.099,0012K10
04/09/20201,38%14,001.025,001.079,001.025,001.079,008K8
03/09/2020-2,51%-26,001.011,001.037,001.011,001.079,009K6
02/09/2020-0,10%-1,001.037,001.038,001.037,001.038,004K3
01/09/2020-1,28%-13,501.038,001.180,00974,501.180,0073K20
31/08/2020-4,41%-48,501.051,501.100,001.050,001.100,0038K18
28/08/2020-7,02%-83,111.100,001.150,001.098,001.150,00307K25
27/08/2020-0,41%-4,891.183,111.201,001.183,111.201,002K2
26/08/2020-4,95%-61,901.188,001.249,901.188,001.249,9022K12
25/08/20200,00%0,011.249,901.249,901.249,901.250,006K5
24/08/20203,30%39,891.249,891.249,891.249,891.249,8912K1
21/08/20200,00%0,001.210,001.210,001.210,001.210,006K1
17/08/2020-3,20%-40,001.210,001.250,001.210,001.250,005K4
14/08/2020-7,41%-100,001.250,001.220,001.150,001.309,9979K24
12/08/20200,08%1,041.350,001.344,991.344,991.350,004K2
10/08/20200,00%-0,041.348,961.348,961.348,961.348,961K1
07/08/2020-0,07%-1,001.349,001.349,001.349,001.349,001K1
06/08/20207,23%91,001.350,001.299,991.165,001.350,0027K11
05/08/2020-3,15%-41,001.259,001.259,001.259,001.259,001K1
03/08/20203,17%40,001.300,001.111,001.111,001.300,0010K5
30/07/2020-1,56%-20,001.260,001.280,001.200,001.280,006K4
28/07/2020-0,39%-5,001.280,001.190,001.190,001.285,008K6
24/07/20200,00%0,001.285,001.285,001.285,001.285,001K1
21/07/2020-0,39%-5,001.285,001.285,001.285,001.285,001K1
20/07/20200,00%0,001.290,001.250,001.250,001.290,003K2
16/07/20200,00%0,001.290,001.290,001.290,001.290,003K1
14/07/2020-0,77%-9,991.290,001.290,001.290,001.290,001K1
10/07/20204,08%50,991.299,991.299,991.299,991.299,993K2
08/07/20204,08%49,001.249,001.280,001.181,001.280,0021K9
07/07/20201,69%20,001.200,001.200,001.200,001.200,0011K4
02/07/2020-1,68%-20,161.180,001.180,001.180,001.180,002K2
30/06/2020-0,20%-2,411.200,161.152,151.152,151.200,164K3
25/06/20201,91%22,571.202,571.202,571.202,571.202,571K1
24/06/2020-0,85%-10,061.180,001.180,001.180,001.180,001K1
23/06/2020-0,83%-9,941.190,061.190,061.190,061.190,061K1
22/06/20200,00%-0,011.200,001.199,001.199,001.225,0019K6
19/06/20200,00%0,011.200,011.288,991.200,011.288,999K6
18/06/20200,00%0,001.200,001.200,011.200,001.200,018K3
17/06/2020-4,00%-50,001.200,001.131,011.131,011.289,9968K22
16/06/2020-3,10%-40,001.250,001.250,001.250,001.250,004K2
12/06/2020-0,69%-9,001.290,001.290,001.290,001.290,004K1
08/06/20201,56%20,001.299,001.200,001.200,001.300,0010K6
05/06/20200,00%0,001.279,001.250,001.250,001.279,003K2
04/06/2020-0,47%-6,001.279,001.290,001.202,001.290,004K3
01/06/20200,39%5,001.285,001.279,681.279,681.300,004K3
29/05/20200,00%0,001.280,001.280,001.280,001.280,003K2
28/05/20202,40%30,001.280,001.250,001.200,001.280,005K4
27/05/20200,00%0,001.250,001.250,001.250,001.250,005K2
26/05/2020-3,10%-40,001.250,001.230,001.200,001.250,004K3
20/05/2020-0,62%-7,991.290,001.290,001.290,001.290,003K2
13/05/20203,02%37,991.297,991.255,001.151,031.297,996K5
11/05/20200,00%0,001.260,001.288,001.260,001.288,0011K6
08/05/2020-2,33%-30,001.260,001.260,001.200,001.260,005K4
07/05/2020-0,77%-9,991.290,001.270,001.270,001.290,003K2
05/05/20200,00%-0,011.299,991.280,001.280,001.299,995K2
04/05/20200,00%0,001.300,001.399,001.300,001.399,003K2
29/04/20200,00%0,001.300,001.300,001.300,001.300,0079K4
28/04/20200,00%0,001.300,001.300,001.300,001.300,0010K4
23/04/20200,00%0,001.300,001.300,001.300,001.300,003K2
22/04/20204,84%60,001.300,001.300,001.300,001.300,005K1
20/04/202011,51%128,001.240,001.210,001.200,001.240,004K3
14/04/2020-5,68%-67,001.112,001.112,001.112,001.112,001K1
13/04/20206,22%69,001.179,001.179,001.179,001.179,001K1
09/04/2020-5,85%-69,001.110,001.110,001.110,001.110,001K1
07/04/20200,00%0,001.179,001.179,001.179,001.179,002K2
06/04/2020-5,60%-70,001.179,001.100,001.100,001.179,009K4
26/03/20200,00%0,001.249,001.249,001.249,001.249,006K1
24/03/20208,61%99,011.249,001.249,001.249,001.249,001K1
23/03/20200,00%-0,011.149,991.150,001.149,991.200,006K4
18/03/20200,00%0,001.150,001.150,001.150,001.150,001K1
17/03/20200,00%0,001.150,001.150,001.150,001.150,003K1
16/03/20200,00%0,001.150,001.150,001.150,001.150,006K3
13/03/2020-11,54%-149,991.150,001.250,001.150,001.250,0046K8
11/03/20200,77%9,991.299,991.290,001.290,001.299,9926K2
09/03/20200,00%0,001.290,001.290,001.290,001.290,003K1
06/03/2020-0,77%-9,991.290,001.299,991.290,001.299,9952K6
05/03/20200,08%0,991.299,991.298,001.298,001.299,994K2
04/03/2020-0,08%-0,991.299,001.299,001.299,001.299,001K1
02/03/20201,96%24,991.299,991.320,001.299,991.320,004K2
28/02/20200,00%0,001.275,001.272,501.272,501.275,0051K3
27/02/20200,00%0,001.275,001.275,001.275,001.275,00198K3
26/02/2020-1,92%-25,001.275,001.250,001.250,001.275,005K4
21/02/2020-0,76%-10,001.300,001.300,001.300,001.300,001K1
20/02/20202,34%30,001.310,001.280,001.280,001.310,0033K7
19/02/2020-4,19%-56,001.280,001.336,001.280,001.336,0024K4
18/02/20200,00%0,001.336,001.336,001.336,001.336,009K4
17/02/2020-4,57%-64,001.336,001.400,001.312,001.400,0098K10
14/02/20200,00%0,001.400,001.400,001.400,001.400,008K3
13/02/20203,32%45,001.400,001.400,001.400,001.400,0025K2
12/02/2020-15,31%-245,001.355,001.400,261.355,001.400,26150K24
11/02/2020-5,88%-100,001.600,001.650,001.599,991.650,00975K4
07/02/202021,43%300,001.700,001.400,001.300,001.700,001M14
06/02/2020-0,71%-10,001.400,001.500,001.400,001.500,0046K6
05/02/2020-23,78%-440,001.410,001.600,001.410,001.600,0018K7
21/01/20200,00%0,001.850,001.850,001.850,001.850,007K1
15/01/2020-5,13%-100,001.850,001.850,001.850,001.850,002K1
13/01/20200,00%0,001.950,001.950,001.950,001.950,008K1
07/01/20200,00%0,001.950,001.950,001.950,001.950,004K1
06/01/20208,33%150,001.950,001.950,001.950,001.950,002K1
30/12/20199,02%149,001.800,001.589,301.460,011.800,0065K10
20/12/20190,06%1,011.651,001.650,001.650,001.652,0035K6
18/12/20193,77%59,991.649,991.649,991.649,991.649,995K2
17/12/20190,00%0,001.590,001.590,001.590,001.590,0016K3
16/12/201912,77%180,001.590,001.590,001.590,001.590,003K1
10/12/2019-6,00%-90,001.410,001.500,001.400,001.500,0017K4
04/12/20190,00%-0,021.500,001.550,001.500,001.550,005K2
03/12/2019-11,76%-199,981.500,021.500,001.500,001.500,0215K4
29/11/201913,33%200,001.700,001.700,001.700,001.700,002K1
26/11/2019-3,23%-50,001.500,001.500,001.500,001.500,002K1
22/11/2019-3,12%-50,001.550,001.550,001.550,001.550,002K1
21/11/2019-3,03%-50,001.600,001.600,001.600,001.600,005K3
02/10/2019-1,49%-25,001.650,001.650,001.650,001.650,002K1
12/09/2019-1,47%-25,001.675,001.675,001.675,001.675,003K2
26/08/20190,00%0,001.700,001.700,001.700,001.700,002K1
21/08/20190,00%0,001.700,001.700,001.700,001.700,002K1
20/08/20190,00%0,001.700,001.700,001.700,001.700,002K1
19/08/2019-3,39%-59,691.700,001.700,001.700,001.700,002K1
13/08/20190,55%9,691.759,691.759,691.759,691.759,692K1
07/08/201916,74%251,001.750,001.798,991.750,001.798,994K2
31/07/20190,03%0,501.499,001.499,001.499,001.499,001K1
29/07/2019--1.498,501.498,501.498,501.498,501K1


*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. (v4.0.8)
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