Cotação atual, histórico e gráfico do papel: HCTR11

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 HCTR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/09/2021	-0,79%	-0,95	118,55	119,74	118,42	119,74	17M	10.161
17/09/2021	-0,58%	-0,70	119,50	120,22	119,23	120,45	17M	9.596
16/09/2021	-0,15%	-0,18	120,20	120,50	120,15	120,99	13M	7.177
15/09/2021	0,09%	0,11	120,38	120,28	120,15	120,50	14M	8.672
14/09/2021	-0,14%	-0,17	120,27	120,43	120,08	120,60	8M	4.335
13/09/2021	-0,55%	-0,66	120,44	120,85	120,01	120,85	12M	8.049
10/09/2021	0,89%	1,07	121,10	120,48	120,33	121,47	7M	3.732
09/09/2021	-1,37%	-1,67	120,03	120,30	118,47	121,00	13M	7.327
08/09/2021	-1,28%	-1,58	121,70	123,33	121,52	123,53	11M	8.014
06/09/2021	-0,11%	-0,13	123,28	123,50	122,71	123,69	8M	5.522
03/09/2021	-0,01%	-0,01	123,41	123,44	123,10	123,89	9M	5.410

02/09/2021	0,11%	0,13	123,42	123,29	123,29	124,30	8M	5.387
01/09/2021	0,36%	0,44	123,29	122,97	122,70	123,45	9M	4.714
31/08/2021	0,51%	0,62	122,85	122,26	122,26	123,44	9M	6.716
30/08/2021	0,63%	0,77	122,23	121,46	121,29	122,84	11M	5.802
27/08/2021	-0,22%	-0,27	121,46	121,73	121,01	121,93	12M	6.144
26/08/2021	-0,10%	-0,12	121,73	122,00	121,68	122,04	8M	4.696
25/08/2021	0,24%	0,29	121,85	121,72	121,72	122,19	9M	5.259
24/08/2021	0,25%	0,30	121,56	121,60	121,35	122,38	11M	5.529
23/08/2021	-0,02%	-0,02	121,26	121,30	121,00	121,70	17M	7.136
20/08/2021	0,30%	0,36	121,28	121,09	120,92	121,37	9M	3.753
19/08/2021	-0,40%	-0,48	120,92	121,20	120,60	121,20	10M	4.924
18/08/2021	-1,04%	-1,28	121,40	121,89	121,00	121,89	11M	5.875
17/08/2021	-0,11%	-0,14	122,68	122,85	122,50	123,79	8M	4.674
16/08/2021	0,35%	0,43	122,82	122,49	122,40	124,60	10M	5.338
13/08/2021	1,49%	1,80	122,39	121,00	120,99	122,78	15M	7.720
12/08/2021	-0,47%	-0,57	120,59	121,16	120,50	121,28	17M	5.850
11/08/2021	-0,61%	-0,74	121,16	121,90	121,03	122,44	14M	6.038
10/08/2021	-0,73%	-0,90	121,90	123,00	121,34	123,48	16M	8.365
09/08/2021	-3,30%	-4,19	122,80	123,55	122,80	124,34	22M	9.441
06/08/2021	-0,40%	-0,51	126,99	127,50	126,85	127,59	13M	5.295
05/08/2021	-0,32%	-0,41	127,50	127,81	127,08	128,09	8M	4.249
04/08/2021	-0,39%	-0,50	127,91	128,20	127,80	129,78	12M	7.198
03/08/2021	-1,37%	-1,79	128,41	130,30	128,19	130,40	14M	5.946
02/08/2021	0,12%	0,15	130,20	130,05	129,81	130,95	11M	4.401
30/07/2021	-3,66%	-4,94	130,05	129,65	128,18	131,00	20M	8.469
29/07/2021	0,74%	0,99	134,99	134,03	133,75	135,00	17M	4.809
28/07/2021	0,09%	0,12	134,00	134,00	133,70	134,40	12M	4.431
27/07/2021	0,05%	0,07	133,88	133,88	133,69	134,80	12M	5.916
26/07/2021	-1,63%	-2,22	133,81	135,50	133,07	135,50	21M	7.421
23/07/2021	-0,24%	-0,33	136,03	136,50	135,45	136,50	6M	3.640
22/07/2021	0,34%	0,46	136,36	135,99	135,70	136,47	6M	4.057
21/07/2021	-0,07%	-0,10	135,90	136,01	135,61	136,50	7M	4.465
20/07/2021	0,04%	0,06	136,00	136,00	135,94	136,39	7M	3.604
19/07/2021	-0,51%	-0,70	135,94	136,81	135,76	136,89	8M	9.217
16/07/2021	0,10%	0,14	136,64	136,50	136,21	136,90	7M	3.869
15/07/2021	0,69%	0,93	136,50	135,80	135,80	136,50	7M	5.271
14/07/2021	-0,15%	-0,21	135,57	135,82	135,15	135,96	6M	3.837
13/07/2021	0,94%	1,26	135,78	135,00	134,71	136,30	7M	5.911
12/07/2021	-0,06%	-0,08	134,52	134,56	133,51	135,00	11M	9.045
08/07/2021	-2,13%	-2,93	134,60	134,70	133,01	135,70	12M	6.100
07/07/2021	0,23%	0,32	137,53	137,29	137,27	138,30	9M	2.841
06/07/2021	0,01%	0,01	137,21	137,27	136,84	137,80	8M	2.929
05/07/2021	0,64%	0,87	137,20	136,90	136,49	137,79	9M	4.408
02/07/2021	1,36%	1,83	136,33	134,51	134,51	136,98	9M	5.144
01/07/2021	1,36%	1,80	134,50	133,04	132,60	134,59	9M	4.107
30/06/2021	0,99%	1,30	132,70	132,29	131,52	134,79	13M	7.854
29/06/2021	1,08%	1,40	131,40	130,01	129,75	133,00	13M	10.038
28/06/2021	-1,40%	-1,84	130,00	128,90	125,25	130,50	24M	11.992
25/06/2021	-3,21%	-4,37	131,84	136,50	125,50	136,75	37M	15.366
24/06/2021	0,28%	0,38	136,21	135,83	135,82	136,35	6M	5.272
23/06/2021	-0,12%	-0,17	135,83	136,11	135,60	136,49	7M	2.960
22/06/2021	0,00%	0,00	136,00	136,18	136,00	136,82	7M	3.718
21/06/2021	-0,17%	-0,23	136,00	136,30	136,00	136,99	11M	4.538
18/06/2021	0,46%	0,63	136,23	135,79	135,55	137,00	9M	5.109
17/06/2021	0,38%	0,52	135,60	135,30	135,30	135,95	10M	4.600
16/06/2021	0,06%	0,08	135,08	134,01	133,50	135,90	18M	7.178
15/06/2021	-0,87%	-1,19	135,00	135,89	134,85	136,19	13M	7.852
14/06/2021	-0,51%	-0,70	136,19	136,90	136,02	137,39	10M	8.099
11/06/2021	-0,25%	-0,34	136,89	137,50	136,76	137,54	8M	5.035
10/06/2021	-0,03%	-0,04	137,23	137,27	136,85	138,49	9M	5.136
09/06/2021	-0,96%	-1,33	137,27	135,80	135,19	137,73	12M	4.737
08/06/2021	-0,67%	-0,94	138,60	139,54	138,60	139,88	10M	5.516
07/06/2021	-0,11%	-0,16	139,54	140,01	139,50	140,50	12M	5.691
04/06/2021	0,68%	0,94	139,70	139,01	139,01	141,04	14M	6.656
02/06/2021	1,55%	2,12	138,76	136,83	136,46	138,86	9M	3.497
01/06/2021	0,10%	0,14	136,64	136,60	136,31	136,97	11M	4.871
31/05/2021	-0,35%	-0,48	136,50	137,08	136,11	138,83	12M	7.344
28/05/2021	1,62%	2,18	136,98	135,00	134,99	137,31	9M	3.645
27/05/2021	-0,15%	-0,20	134,80	134,80	134,30	135,35	12M	4.350
26/05/2021	-0,74%	-1,00	135,00	136,14	134,90	136,50	11M	4.367
25/05/2021	-1,13%	-1,56	136,00	137,55	135,08	137,55	12M	4.621
24/05/2021	-0,25%	-0,35	137,56	135,95	134,00	138,00	10M	3.815
21/05/2021	-0,60%	-0,83	137,91	138,89	137,90	139,38	8M	4.414
20/05/2021	0,90%	1,24	138,74	138,00	138,00	140,00	9M	4.186
19/05/2021	2,80%	3,75	137,50	133,10	132,00	137,99	10M	5.427
18/05/2021	-0,19%	-0,25	133,75	133,97	131,02	134,24	16M	7.390
17/05/2021	-1,07%	-1,45	134,00	135,45	133,54	135,69	15M	6.589
14/05/2021	-0,04%	-0,06	135,45	135,40	135,32	135,94	10M	7.476
13/05/2021	-0,82%	-1,12	135,51	136,50	135,08	136,70	12M	4.634
12/05/2021	-0,85%	-1,17	136,63	137,80	135,01	137,99	15M	7.388
11/05/2021	-0,08%	-0,11	137,80	137,90	137,65	138,32	14M	5.969
10/05/2021	-3,11%	-4,43	137,91	139,49	137,03	139,49	19M	7.255
07/05/2021	-0,36%	-0,51	142,34	142,71	142,12	143,45	11M	5.200
06/05/2021	-0,31%	-0,45	142,85	143,31	142,64	144,43	9M	4.217
05/05/2021	-4,31%	-6,46	143,30	141,54	140,60	144,49	19M	6.972
04/05/2021	-0,15%	-0,23	149,76	150,00	149,22	151,90	26M	13.407
03/05/2021	2,17%	3,19	149,99	146,95	146,53	149,99	16M	5.840
30/04/2021	-0,07%	-0,10	146,80	145,99	144,00	147,30	19M	7.581
29/04/2021	0,25%	0,36	146,90	146,54	146,40	147,28	6M	2.760
28/04/2021	-0,25%	-0,36	146,54	147,00	146,50	147,59	8M	2.500
27/04/2021	-0,07%	-0,10	146,90	147,15	146,80	147,45	7M	2.863
26/04/2021	0,00%	0,00	147,00	147,50	146,81	147,99	8M	5.337
23/04/2021	-0,44%	-0,65	147,00	147,66	146,90	148,00	11M	5.385
22/04/2021	0,48%	0,70	147,65	146,95	146,51	147,99	8M	5.572
20/04/2021	-0,31%	-0,45	146,95	147,40	146,76	147,48	10M	7.014
19/04/2021	-0,41%	-0,60	147,40	148,25	147,32	148,72	9M	7.114
16/04/2021	0,37%	0,54	148,00	147,58	147,50	148,99	9M	4.037
15/04/2021	0,75%	1,10	147,46	146,38	146,10	147,89	9M	3.823
14/04/2021	0,55%	0,80	146,36	145,56	145,56	146,37	8M	3.242
13/04/2021	-0,08%	-0,11	145,56	145,75	145,15	146,58	11M	5.548
12/04/2021	-0,88%	-1,30	145,67	145,21	145,10	146,99	17M	5.673
09/04/2021	-1,97%	-2,95	146,97	147,80	144,41	149,00	10M	4.968
08/04/2021	-1,43%	-2,18	149,92	152,10	149,90	152,10	10M	3.726
07/04/2021	-1,23%	-1,90	152,10	154,31	149,90	154,49	7M	3.922
06/04/2021	0,04%	0,06	154,00	153,94	153,64	155,00	8M	2.978
05/04/2021	1,01%	1,54	153,94	152,40	152,40	153,94	8M	3.143
01/04/2021	0,16%	0,25	152,40	152,15	149,97	152,96	5M	2.149
31/03/2021	1,49%	2,24	152,15	149,92	149,91	152,15	5M	2.060
30/03/2021	0,48%	0,71	149,91	149,20	149,20	150,10	3M	1.491
29/03/2021	-0,07%	-0,10	149,20	149,28	148,96	149,46	4M	1.844
26/03/2021	1,21%	1,79	149,30	147,99	147,69	149,49	4M	2.177
25/03/2021	1,52%	2,21	147,51	145,50	145,35	148,50	7M	3.786
24/03/2021	0,28%	0,40	145,30	145,02	145,00	145,95	4M	2.385
23/03/2021	-0,06%	-0,08	144,90	145,00	144,55	145,46	6M	3.815
22/03/2021	-0,36%	-0,52	144,98	146,00	144,50	146,00	6M	2.254
19/03/2021	0,41%	0,59	145,50	145,37	145,00	146,08	6M	2.449
18/03/2021	-0,41%	-0,59	144,91	145,80	144,86	145,99	6M	3.393
17/03/2021	-1,01%	-1,49	145,50	146,89	145,50	146,99	6M	3.410
16/03/2021	0,42%	0,61	146,99	146,50	145,90	147,41	6M	2.855
15/03/2021	0,54%	0,78	146,38	145,67	145,67	147,60	6M	3.736
12/03/2021	-0,03%	-0,04	145,60	145,90	145,01	147,77	7M	3.924
11/03/2021	0,84%	1,21	145,64	144,50	144,09	145,80	6M	2.683
10/03/2021	-	-	144,43	144,50	144,42	145,49	6M	2.640

Date,Open,High,Low,Close,Volume
20-Sep-21,119.74,119.74,118.42,118.55,16788296
17-Sep-21,120.22,120.45,119.23,119.50,16577265
16-Sep-21,120.50,120.99,120.15,120.20,12531666
15-Sep-21,120.28,120.50,120.15,120.38,13993386
14-Sep-21,120.43,120.60,120.08,120.27,8288564
13-Sep-21,120.85,120.85,120.01,120.44,12353991
10-Sep-21,120.48,121.47,120.33,121.10,6770355
09-Sep-21,120.30,121.00,118.47,120.03,12864344
08-Sep-21,123.33,123.53,121.52,121.70,10857741
06-Sep-21,123.50,123.69,122.71,123.28,8246768
03-Sep-21,123.44,123.89,123.10,123.41,8681656
02-Sep-21,123.29,124.30,123.29,123.42,7524337
01-Sep-21,122.97,123.45,122.70,123.29,8921940
31-Aug-21,122.26,123.44,122.26,122.85,9114514
30-Aug-21,121.46,122.84,121.29,122.23,11364937
27-Aug-21,121.73,121.93,121.01,121.46,12311259
26-Aug-21,122.00,122.04,121.68,121.73,8240259
25-Aug-21,121.72,122.19,121.72,121.85,9238811
24-Aug-21,121.60,122.38,121.35,121.56,11175348
23-Aug-21,121.30,121.70,121.00,121.26,16652858
20-Aug-21,121.09,121.37,120.92,121.28,8806422
19-Aug-21,121.20,121.20,120.60,120.92,9542228
18-Aug-21,121.89,121.89,121.00,121.40,11486340
17-Aug-21,122.85,123.79,122.50,122.68,8385383
16-Aug-21,122.49,124.60,122.40,122.82,10167937
13-Aug-21,121.00,122.78,120.99,122.39,14572750
12-Aug-21,121.16,121.28,120.50,120.59,16624325
11-Aug-21,121.90,122.44,121.03,121.16,13850265
10-Aug-21,123.00,123.48,121.34,121.90,15631897
09-Aug-21,123.55,124.34,122.80,122.80,22498776
06-Aug-21,127.50,127.59,126.85,126.99,13198845
05-Aug-21,127.81,128.09,127.08,127.50,8099127
04-Aug-21,128.20,129.78,127.80,127.91,11664823
03-Aug-21,130.30,130.40,128.19,128.41,13918730
02-Aug-21,130.05,130.95,129.81,130.20,10588204
30-Jul-21,129.65,131.00,128.18,130.05,20385942
29-Jul-21,134.03,135.00,133.75,134.99,17484304
28-Jul-21,134.00,134.40,133.70,134.00,12024668
27-Jul-21,133.88,134.80,133.69,133.88,12088147
26-Jul-21,135.50,135.50,133.07,133.81,21381274
23-Jul-21,136.50,136.50,135.45,136.03,5901443
22-Jul-21,135.99,136.47,135.70,136.36,6252444
21-Jul-21,136.01,136.50,135.61,135.90,7111204
20-Jul-21,136.00,136.39,135.94,136.00,6775617
19-Jul-21,136.81,136.89,135.76,135.94,8374919
16-Jul-21,136.50,136.90,136.21,136.64,7065746
15-Jul-21,135.80,136.50,135.80,136.50,7126204
14-Jul-21,135.82,135.96,135.15,135.57,6369321
13-Jul-21,135.00,136.30,134.71,135.78,7432448
12-Jul-21,134.56,135.00,133.51,134.52,11160356
08-Jul-21,134.70,135.70,133.01,134.60,11851139
07-Jul-21,137.29,138.30,137.27,137.53,9085654
06-Jul-21,137.27,137.80,136.84,137.21,8429452
05-Jul-21,136.90,137.79,136.49,137.20,9478825
02-Jul-21,134.51,136.98,134.51,136.33,9287489
01-Jul-21,133.04,134.59,132.60,134.50,9056208
30-Jun-21,132.29,134.79,131.52,132.70,12922471
29-Jun-21,130.01,133.00,129.75,131.40,13304968
28-Jun-21,128.90,130.50,125.25,130.00,24387947
25-Jun-21,136.50,136.75,125.50,131.84,36984769
24-Jun-21,135.83,136.35,135.82,136.21,5841715
23-Jun-21,136.11,136.49,135.60,135.83,7195239
22-Jun-21,136.18,136.82,136.00,136.00,6548570
21-Jun-21,136.30,136.99,136.00,136.00,10783473
18-Jun-21,135.79,137.00,135.55,136.23,9406177
17-Jun-21,135.30,135.95,135.30,135.60,10173429
16-Jun-21,134.01,135.90,133.50,135.08,17772595
15-Jun-21,135.89,136.19,134.85,135.00,13217322
14-Jun-21,136.90,137.39,136.02,136.19,9767040
11-Jun-21,137.50,137.54,136.76,136.89,7845569
10-Jun-21,137.27,138.49,136.85,137.23,9342641
09-Jun-21,135.80,137.73,135.19,137.27,11511862
08-Jun-21,139.54,139.88,138.60,138.60,9880845
07-Jun-21,140.01,140.50,139.50,139.54,11919194
04-Jun-21,139.01,141.04,139.01,139.70,14458075
02-Jun-21,136.83,138.86,136.46,138.76,9295274
01-Jun-21,136.60,136.97,136.31,136.64,11446283
31-May-21,137.08,138.83,136.11,136.50,11713581
28-May-21,135.00,137.31,134.99,136.98,8971142
27-May-21,134.80,135.35,134.30,134.80,12480262
26-May-21,136.14,136.50,134.90,135.00,10533499
25-May-21,137.55,137.55,135.08,136.00,12048081
24-May-21,135.95,138.00,134.00,137.56,10087263
21-May-21,138.89,139.38,137.90,137.91,7605931
20-May-21,138.00,140.00,138.00,138.74,9392724
19-May-21,133.10,137.99,132.00,137.50,9522301
18-May-21,133.97,134.24,131.02,133.75,15863599
17-May-21,135.45,135.69,133.54,134.00,14902838
14-May-21,135.40,135.94,135.32,135.45,9658118
13-May-21,136.50,136.70,135.08,135.51,12331208
12-May-21,137.80,137.99,135.01,136.63,14931149
11-May-21,137.90,138.32,137.65,137.80,13715926
10-May-21,139.49,139.49,137.03,137.91,19123939
07-May-21,142.71,143.45,142.12,142.34,11070378
06-May-21,143.31,144.43,142.64,142.85,9437024
05-May-21,141.54,144.49,140.60,143.30,19488202
04-May-21,150.00,151.90,149.22,149.76,25839615
03-May-21,146.95,149.99,146.53,149.99,16089486
30-Apr-21,145.99,147.30,144.00,146.80,18640809
29-Apr-21,146.54,147.28,146.40,146.90,6007306
28-Apr-21,147.00,147.59,146.50,146.54,7503046
27-Apr-21,147.15,147.45,146.80,146.90,6540964
26-Apr-21,147.50,147.99,146.81,147.00,7687953
23-Apr-21,147.66,148.00,146.90,147.00,10610606
22-Apr-21,146.95,147.99,146.51,147.65,8100118
20-Apr-21,147.40,147.48,146.76,146.95,9939822
19-Apr-21,148.25,148.72,147.32,147.40,8685851
16-Apr-21,147.58,148.99,147.50,148.00,8996875
15-Apr-21,146.38,147.89,146.10,147.46,8971085
14-Apr-21,145.56,146.37,145.56,146.36,7685798
13-Apr-21,145.75,146.58,145.15,145.56,11200536
12-Apr-21,145.21,146.99,145.10,145.67,17401668
09-Apr-21,147.80,149.00,144.41,146.97,10091019
08-Apr-21,152.10,152.10,149.90,149.92,9665501
07-Apr-21,154.31,154.49,149.90,152.10,6881277
06-Apr-21,153.94,155.00,153.64,154.00,7808944
05-Apr-21,152.40,153.94,152.40,153.94,8178207
01-Apr-21,152.15,152.96,149.97,152.40,4635004
31-Mar-21,149.92,152.15,149.91,152.15,5431536
30-Mar-21,149.20,150.10,149.20,149.91,3480388
29-Mar-21,149.28,149.46,148.96,149.20,4290340
26-Mar-21,147.99,149.49,147.69,149.30,4228862
25-Mar-21,145.50,148.50,145.35,147.51,6759888
24-Mar-21,145.02,145.95,145.00,145.30,4190450
23-Mar-21,145.00,145.46,144.55,144.90,5641518
22-Mar-21,146.00,146.00,144.50,144.98,5760342
19-Mar-21,145.37,146.08,145.00,145.50,6031634
18-Mar-21,145.80,145.99,144.86,144.91,6112883
17-Mar-21,146.89,146.99,145.50,145.50,5996444
16-Mar-21,146.50,147.41,145.90,146.99,6006227
15-Mar-21,145.67,147.60,145.67,146.38,6276520
12-Mar-21,145.90,147.77,145.01,145.60,7192983
11-Mar-21,144.50,145.80,144.09,145.64,5767489
10-Mar-21,144.50,145.49,144.42,144.43,6086988

*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: HCTR11

cotações, gráficos e mais...