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
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
10/07/2020-0,25%-0,30120,00120,29119,94120,762M2.057
09/07/2020-0,17%-0,20120,30120,56120,00121,652M1.261
08/07/2020-2,03%-2,50120,50121,48119,95122,003M1.549
07/07/2020-0,08%-0,10123,00123,78123,00123,962M1.430
06/07/2020-4,57%-5,90123,10122,40119,51124,507M3.293
03/07/20200,78%1,00129,00127,99127,52129,442M1.452
02/07/2020-1,46%-1,90128,00129,60128,00130,744M2.123
01/07/2020-0,68%-0,89129,90131,89129,00134,193M1.191
30/06/20201,23%1,59130,79129,20129,03131,882M609
29/06/2020-0,13%-0,17129,20129,29129,02129,892M1.121
26/06/2020-0,45%-0,58129,37129,99129,00130,002M861
25/06/2020-0,04%-0,05129,95130,00129,48131,881M652
24/06/2020-0,76%-1,00130,00131,90129,50131,902M849
23/06/20201,75%2,25131,00129,00129,00134,893M2.008
22/06/20203,56%4,42128,75125,02125,02128,903M1.602
19/06/20203,21%3,87124,33120,98120,98124,983M2.718
18/06/20201,26%1,50120,46119,49119,23120,892M796
17/06/2020-0,03%-0,04118,96119,37118,96120,503M1.309
16/06/2020-0,42%-0,50119,00119,72119,00121,403M1.502
15/06/20200,38%0,45119,50119,71118,95120,203M1.610
12/06/2020-0,78%-0,94119,05119,11118,90119,602M991
10/06/20200,34%0,41119,99120,07119,80120,201M741
09/06/2020-0,25%-0,30119,58120,20119,01120,301M1.032
08/06/2020-0,10%-0,12119,88119,99119,50120,304M1.668
05/06/20200,57%0,68120,00119,32119,32120,972M1.049
04/06/20200,25%0,30119,32119,15119,01119,691M896
03/06/20200,35%0,42119,02118,62118,60119,792M728
02/06/20200,67%0,79118,60117,99117,80118,602M846
01/06/20201,13%1,32117,81116,48116,42118,001M803
29/05/20201,01%1,17116,49115,70115,30116,49867K768
28/05/20200,14%0,16115,32115,15115,10115,70633K628
27/05/2020-0,03%-0,04115,16115,22115,05115,96630K620
26/05/20200,17%0,19115,20115,06115,00116,15667K560
25/05/2020-0,27%-0,31115,01115,32114,80116,461M706
22/05/20200,45%0,52115,32115,00113,86115,45322K212
21/05/2020-0,08%-0,09114,80114,89113,71115,391M418
20/05/20200,13%0,15114,89114,75114,70115,23361K303
19/05/20200,19%0,22114,74115,29114,70115,29453K326
18/05/2020-0,17%-0,19114,52115,00114,00115,16498K315
15/05/20200,83%0,94114,71113,85113,16114,98406K340
14/05/2020-0,64%-0,73113,77115,45112,40115,45324K278
13/05/2020-0,91%-1,05114,50116,00114,01116,001M385
12/05/2020-0,05%-0,06115,55116,01115,51116,70699K320
11/05/2020-2,28%-2,70115,61116,41115,50116,41962K555
08/05/2020-0,04%-0,05118,31118,36117,80119,491M570
07/05/20200,73%0,86118,36117,79117,20118,701M791
06/05/20200,76%0,89117,50116,60116,31117,50904K538
05/05/20200,99%1,14116,61115,89115,89117,281M650
04/05/2020-0,04%-0,05115,47115,70115,09115,971M721
30/04/20201,07%1,22115,52115,00114,70116,50813K382
29/04/2020-0,25%-0,29114,30114,50113,01115,80896K451
28/04/20201,66%1,87114,59113,79113,70114,60615K296
27/04/20201,82%2,02112,72112,91111,80113,80780K377
24/04/2020-2,08%-2,35110,70113,50107,10113,502M901
23/04/2020-0,13%-0,15113,05113,48113,01113,98749K419
22/04/20200,27%0,30113,20113,24112,90113,69855K452
20/04/2020-1,59%-1,82112,90113,88112,00113,881M669
17/04/20200,54%0,62114,72114,29113,89114,931M1.091
16/04/20200,39%0,44114,10114,02113,82114,861M560
15/04/2020-0,25%-0,29113,66112,99112,00113,902M750
14/04/2020-0,90%-1,04113,95114,01113,91116,002M852
13/04/20200,01%0,01114,99115,05114,80115,99922K387
09/04/20203,57%3,96114,98111,26111,25115,00706K373
08/04/2020-1,74%-1,97111,02111,46109,80111,50605K302
07/04/20203,66%3,99112,99109,00108,02113,00659K296
06/04/20203,55%3,74109,00105,50105,48109,80454K234
03/04/20200,28%0,29105,26105,90103,85105,99423K295
02/04/20202,01%2,07104,97102,90102,90105,00423K221
01/04/20201,13%1,15102,90101,7599,10103,00444K311
31/03/20200,84%0,85101,75101,80101,04103,00233K224
30/03/20200,89%0,89100,90101,0098,98102,48527K348
27/03/2020-1,47%-1,49100,01101,0097,02101,50544K553
26/03/20207,76%7,31101,5093,7093,00106,00712K439
25/03/20201,27%1,1894,1992,1591,9997,241M826
24/03/20201,03%0,9593,0199,9991,10100,00518K258
23/03/2020-5,36%-5,2192,0697,3090,9799,50456K486
20/03/20200,12%0,1297,27104,0097,21109,891M453
19/03/2020--97,15104,6085,00104,60794K446


*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


© 2017-2020 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