papéis
login
mais

Cotação atual, histórico e gráfico do papel: HCTR11

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
22/01/2021-0,46%-0,70150,40150,95149,89151,005M1.850
21/01/20210,53%0,80151,10150,31149,51151,354M1.538
20/01/20210,23%0,34150,30150,00149,50151,005M3.112
19/01/20210,64%0,96149,96149,68149,11150,067M3.788
18/01/20210,68%1,00149,00148,03148,00149,906M3.498
15/01/20210,82%1,20148,00147,00146,55148,406M4.217
14/01/20210,20%0,29146,80147,16146,52148,105M2.090
13/01/20210,01%0,01146,51147,81146,51148,305M2.316
12/01/2021-0,61%-0,90146,50147,40146,50150,006M3.119
11/01/2021-1,77%-2,66147,40147,59142,12147,8010M4.377
08/01/2021-1,33%-2,02150,06152,32148,64153,9210M4.497
07/01/20210,70%1,06152,08151,06151,06153,447M2.090
06/01/20210,61%0,91151,02150,12150,12151,487M2.788
05/01/20210,00%0,00150,11150,14150,10151,007M4.011
04/01/20211,87%2,76150,11147,35147,35150,408M6.129
30/12/20200,68%1,00147,35146,45146,45148,006M4.182
29/12/20200,87%1,26146,35145,00144,79146,505M2.471
28/12/20201,46%2,09145,09143,00143,00145,337M3.152
23/12/20201,07%1,52143,00142,00141,66143,006M2.812
22/12/20201,07%1,50141,48140,06139,98141,486M3.028
21/12/2020-0,30%-0,42139,98140,40139,16141,107M3.686
18/12/20200,93%1,29140,40139,91139,01140,956M4.112
17/12/20201,10%1,51139,11137,98137,82141,258M4.620
16/12/20201,18%1,60137,60135,63134,69138,499M6.352
15/12/2020-1,20%-1,65136,00137,66135,00137,999M6.011
14/12/2020-0,86%-1,19137,65138,84137,50139,007M5.125
11/12/2020-0,30%-0,42138,84139,31138,15140,007M3.809
10/12/2020-1,25%-1,76139,26141,20139,20141,396M3.187
09/12/20200,61%0,86141,02141,30140,30141,406M2.916
08/12/2020-2,67%-3,84140,16142,20139,62142,508M4.498
07/12/2020-1,06%-1,54144,00145,70142,21146,308M3.733
04/12/2020-0,19%-0,27145,54145,81145,01146,606M3.415
03/12/2020-0,03%-0,05145,81145,85145,03146,745M3.109
02/12/20200,23%0,34145,86145,17145,05145,904M1.661
01/12/2020-0,84%-1,23145,52146,75144,82146,977M3.803
30/11/20200,66%0,96146,75145,79145,70146,755M1.845
27/11/20201,28%1,84145,79144,00143,99145,875M1.845
26/11/2020-0,03%-0,05143,95143,50143,40144,404M1.859
25/11/20201,69%2,40144,00141,90141,90144,405M2.111
24/11/20201,51%2,11141,60139,40139,00142,004M1.710
23/11/2020-0,99%-1,40139,49140,83138,15140,887M3.181
20/11/20200,11%0,15140,89140,50138,00141,486M2.959
19/11/2020-3,18%-4,63140,74145,51139,51145,929M4.871
18/11/20200,26%0,37145,37145,26145,00145,994M1.989
17/11/2020-2,59%-3,85145,00138,00138,00145,3011M3.972
16/11/20202,21%3,22148,85145,65145,65149,9919M4.396
13/11/20200,36%0,52145,63145,40144,86146,709M3.575
12/11/2020-0,69%-1,01145,11146,00144,96147,386M2.990
11/11/20200,08%0,12146,12143,99143,50147,509M3.810
10/11/2020-3,22%-4,85146,00146,98143,00148,8410M3.706
09/11/20201,38%2,06150,85148,70148,04150,956M2.889
06/11/20201,95%2,85148,79146,00145,54149,505M2.458
05/11/20200,68%0,99145,94145,49144,87146,505M2.583
04/11/20200,66%0,95144,95144,05143,89145,495M2.077
03/11/2020-1,37%-2,00144,00145,50136,83145,508M3.713
30/10/20200,78%1,13146,00144,94144,51146,004M1.512
29/10/20202,02%2,87144,87142,00133,00144,947M2.443
28/10/2020-2,74%-4,00142,00145,20141,96146,005M2.456
27/10/20200,63%0,91146,00145,20145,09146,003M1.405
26/10/2020-0,62%-0,91145,09145,49144,90145,905M2.280
23/10/20200,14%0,20146,00146,00142,01146,006M2.421
22/10/20201,54%2,21145,80144,70143,61146,976M3.389
21/10/20201,66%2,34143,59141,90141,25143,985M3.431
20/10/20200,89%1,25141,25140,00140,00142,276M3.521
19/10/20201,16%1,60140,00139,00138,40140,647M4.021
16/10/20201,56%2,13138,40136,78136,78141,008M4.818
15/10/20203,12%4,12136,27132,15131,50136,346M3.635
14/10/20200,72%0,94132,15131,70131,21132,155M2.582
13/10/20201,36%1,76131,21129,60129,60132,006M2.920
09/10/2020-0,96%-1,25129,45130,64129,05130,706M2.875
08/10/2020-1,06%-1,40130,70132,10129,93132,107M2.591
07/10/2020-0,56%-0,74132,10132,85131,92132,854M1.935
06/10/20200,41%0,54132,84132,30131,98132,847M2.668
05/10/20200,26%0,34132,30131,96130,95132,735M2.770
02/10/2020-0,01%-0,01131,96131,98131,02131,983M2.109
01/10/20201,13%1,48131,97130,50130,50132,005M2.429
30/09/20202,11%2,70130,49127,80127,80130,495M2.134
29/09/20200,38%0,49127,79127,30127,30127,796M2.408
28/09/20200,20%0,26127,30127,07126,50127,605M2.414
25/09/2020-0,40%-0,51127,04127,54126,89127,854M2.161
24/09/20200,46%0,58127,55126,99126,97127,603M1.935
23/09/2020-0,57%-0,73126,97127,70126,00127,884M2.083
22/09/20200,50%0,64127,70127,06126,50127,904M1.939
21/09/20200,38%0,48127,06126,79125,80127,445M1.792
18/09/20201,13%1,41126,58125,17125,03126,884M1.761
17/09/20200,14%0,17125,17122,90121,95125,206M3.328
16/09/2020-0,40%-0,50125,00126,00124,92126,2514M4.754
15/09/20200,00%0,00125,50126,49125,00126,499M3.941
14/09/20200,32%0,40125,50125,24125,02127,275M2.843
11/09/2020-1,82%-2,32125,10128,29124,74128,299M3.464
10/09/2020-1,26%-1,63127,42129,40126,00129,977M3.246
09/09/2020-0,46%-0,59129,05130,00128,99130,994M2.123
08/09/20200,33%0,42129,64130,38129,12130,384M2.753
04/09/20200,09%0,12129,22129,38129,00130,204M2.229
03/09/2020-1,06%-1,38129,10130,45128,90130,494M1.885
02/09/20200,40%0,52130,48129,80129,53130,492M1.279
01/09/20201,37%1,76129,96128,60128,20130,332M1.412
31/08/20200,14%0,18128,20129,00127,98129,803M1.816
28/08/2020-1,38%-1,79128,02130,69127,96131,105M2.418
27/08/2020-0,29%-0,38129,81130,32129,80130,981M1.001
26/08/20200,16%0,21130,19130,21129,50130,962M1.104
25/08/20200,04%0,05129,98129,94129,90130,992M1.210
24/08/20201,19%1,53129,93128,46128,01130,003M1.376
21/08/20200,71%0,90128,40127,48126,84128,451M1.349
20/08/20200,60%0,76127,50127,00126,10127,502M1.200
19/08/20200,22%0,28126,74126,48126,00127,202M1.171
18/08/20200,04%0,05126,46127,57125,59127,573M1.582
17/08/2020-0,46%-0,59126,41127,00126,15128,983M1.512
14/08/20202,42%3,00127,00124,18124,00128,243M1.703
13/08/2020-0,82%-1,02124,00125,00123,41125,003M1.471
12/08/2020-0,78%-0,98125,02125,88125,00125,882M1.545
11/08/20200,02%0,02126,00127,00125,65128,402M900
10/08/2020-1,11%-1,41125,98126,23125,50126,502M1.506
07/08/20201,83%2,29127,39125,21125,21127,402M1.104
06/08/20200,94%1,16125,10123,95123,95125,451M1.113
05/08/20200,57%0,70123,94123,44123,09124,151M994
04/08/20200,74%0,90123,24122,48122,48123,452M970
03/08/20200,46%0,56122,34122,00122,00123,492M1.122
31/07/2020-0,34%-0,42121,78122,38121,26122,501M1.116
30/07/20201,58%1,90122,20120,49120,40122,902M1.112
29/07/2020-0,50%-0,60120,30121,00120,13121,502M1.157
28/07/20200,12%0,15120,90122,29120,75122,291M1.183
27/07/20200,29%0,35120,75120,76120,40121,802M1.325
24/07/2020-0,99%-1,20120,40122,49119,90122,492M1.319
23/07/2020-0,33%-0,40121,60122,00120,81123,502M1.316
22/07/20201,16%1,40122,00120,67120,67122,002M1.196
21/07/20200,90%1,08120,60120,29120,06120,602M1.276
20/07/2020-0,41%-0,49119,52120,28119,52120,443M1.492
17/07/2020-0,02%-0,03120,01120,21120,01120,462M1.437
16/07/2020-0,11%-0,13120,04120,50120,00120,602M1.377
15/07/20200,06%0,07120,17120,10120,00120,692M1.420
14/07/2020-0,04%-0,05120,10120,19119,62120,301M1.122
13/07/20200,12%0,15120,15120,15119,95120,802M1.352
10/07/2020--120,00120,29119,94120,762M2.057


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito