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
26/01/2026	0,30%	0,07	23,07	23,08	22,95	23,14	1M	1.762
23/01/2026	1,50%	0,34	23,00	22,74	22,66	23,15	1M	1.927
22/01/2026	0,80%	0,18	22,66	22,32	22,17	22,78	1M	3.731
21/01/2026	0,45%	0,10	22,48	22,37	22,32	22,55	818K	2.373
20/01/2026	-0,67%	-0,15	22,38	22,53	22,32	22,84	657K	2.050
19/01/2026	-0,18%	-0,04	22,53	22,57	22,30	23,00	1M	2.354
16/01/2026	2,17%	0,48	22,57	22,27	22,16	22,67	951K	4.794

15/01/2026	1,99%	0,43	22,09	21,66	21,38	22,43	2M	5.723
14/01/2026	-1,05%	-0,23	21,66	21,90	21,01	22,38	2M	4.905
13/01/2026	0,97%	0,21	21,89	21,79	21,75	21,95	887K	4.858
12/01/2026	0,18%	0,04	21,68	21,64	21,64	21,83	837K	3.993
09/01/2026	-0,60%	-0,13	21,64	21,52	21,46	21,79	1M	2.554
08/01/2026	0,74%	0,16	21,77	21,63	21,58	21,77	699K	1.241
07/01/2026	-0,05%	-0,01	21,61	21,62	21,57	21,65	571K	1.247
06/01/2026	0,56%	0,12	21,62	21,55	21,45	21,65	755K	1.391
05/01/2026	0,47%	0,10	21,50	21,50	21,42	21,69	1M	1.678
02/01/2026	1,90%	0,40	21,40	21,03	21,03	21,54	973K	1.978
30/12/2025	1,69%	0,35	21,00	20,70	20,66	21,00	782K	1.604
29/12/2025	0,15%	0,03	20,65	20,62	20,50	20,70	1M	1.921
26/12/2025	1,08%	0,22	20,62	20,40	20,35	20,67	825K	1.695
23/12/2025	-0,49%	-0,10	20,40	20,49	20,01	20,60	1M	2.347
22/12/2025	0,49%	0,10	20,50	20,53	20,32	20,67	1M	1.908
19/12/2025	0,10%	0,02	20,40	20,38	20,38	20,60	510K	1.633
18/12/2025	-0,29%	-0,06	20,38	20,44	20,30	20,47	677K	1.246
17/12/2025	0,69%	0,14	20,44	20,41	20,35	20,49	561K	935
16/12/2025	-0,15%	-0,03	20,30	20,30	20,26	20,40	745K	1.267
15/12/2025	-0,05%	-0,01	20,33	20,29	20,28	20,55	745K	3.642
12/12/2025	0,20%	0,04	20,34	20,35	20,26	20,49	726K	7.737
11/12/2025	0,10%	0,02	20,30	20,28	20,22	20,42	424K	946
10/12/2025	-0,39%	-0,08	20,28	20,36	20,20	20,51	763K	1.198
09/12/2025	0,74%	0,15	20,36	20,21	20,20	20,44	487K	1.183
08/12/2025	-3,30%	-0,69	20,21	20,61	20,13	20,61	1M	1.965
05/12/2025	0,53%	0,11	20,90	20,82	20,74	20,92	646K	1.201
04/12/2025	0,43%	0,09	20,79	20,80	20,74	20,85	488K	2.753
03/12/2025	0,49%	0,10	20,70	20,60	20,54	20,78	531K	1.798
02/12/2025	0,10%	0,02	20,60	20,55	20,49	20,72	574K	1.125
01/12/2025	-0,58%	-0,12	20,58	20,80	20,50	20,80	968K	1.803
28/11/2025	2,37%	0,48	20,70	20,28	20,25	20,81	649K	2.063
27/11/2025	0,30%	0,06	20,22	20,28	20,17	20,45	533K	1.433
26/11/2025	-1,51%	-0,31	20,16	20,68	20,10	20,68	878K	1.450
25/11/2025	1,64%	0,33	20,47	20,20	20,15	20,70	622K	1.581
24/11/2025	-0,79%	-0,16	20,14	20,10	20,10	20,31	837K	1.511
21/11/2025	0,69%	0,14	20,30	20,16	20,08	20,31	719K	1.866
19/11/2025	-0,44%	-0,09	20,16	20,26	20,16	20,32	544K	1.498
18/11/2025	0,35%	0,07	20,25	20,22	20,11	20,37	713K	1.790
17/11/2025	0,10%	0,02	20,18	20,15	20,09	20,24	825K	2.016
14/11/2025	0,15%	0,03	20,16	20,20	20,07	20,39	924K	2.871
13/11/2025	-1,56%	-0,32	20,13	20,35	20,00	20,35	1M	2.531
12/11/2025	-0,63%	-0,13	20,45	20,58	20,20	20,71	980K	1.670
11/11/2025	-2,70%	-0,57	20,58	21,12	20,53	21,18	1M	2.364
10/11/2025	-3,42%	-0,75	21,15	21,67	21,00	21,74	1M	2.430
07/11/2025	-0,23%	-0,05	21,90	22,05	21,85	22,05	877K	6.363
06/11/2025	-0,45%	-0,10	21,95	22,05	21,94	22,06	501K	3.937
05/11/2025	0,55%	0,12	22,05	21,93	21,92	22,07	703K	3.461
04/11/2025	-0,09%	-0,02	21,93	21,95	21,90	22,01	552K	1.422
03/11/2025	0,00%	0,00	21,95	21,99	21,92	22,00	675K	2.458
31/10/2025	0,05%	0,01	21,95	21,99	21,91	22,05	373K	3.288
30/10/2025	-0,27%	-0,06	21,94	22,00	21,90	22,08	372K	1.301
29/10/2025	0,14%	0,03	22,00	21,96	21,91	22,08	625K	3.309
28/10/2025	0,05%	0,01	21,97	21,95	21,85	22,00	828K	1.072
27/10/2025	-0,36%	-0,08	21,96	22,00	21,96	22,05	566K	1.663
24/10/2025	0,18%	0,04	22,04	22,00	21,91	22,12	554K	1.433
23/10/2025	0,23%	0,05	22,00	21,91	21,86	22,06	513K	3.241
22/10/2025	0,00%	0,00	21,95	21,99	21,88	22,04	435K	1.376
21/10/2025	-0,05%	-0,01	21,95	21,97	21,90	22,05	637K	1.199
20/10/2025	-0,18%	-0,04	21,96	22,00	21,89	22,10	774K	1.291
17/10/2025	0,00%	0,00	22,00	22,00	21,96	22,15	721K	2.870
16/10/2025	-0,63%	-0,14	22,00	22,13	22,00	22,14	783K	2.688
15/10/2025	0,32%	0,07	22,14	22,13	22,05	22,18	676K	1.358
14/10/2025	-0,36%	-0,08	22,07	22,11	22,05	22,26	1M	1.815
13/10/2025	0,27%	0,06	22,15	22,10	22,09	22,25	738K	1.118
10/10/2025	-0,94%	-0,21	22,09	22,35	22,03	22,39	624K	1.093
09/10/2025	0,00%	0,00	22,30	22,41	22,30	22,41	537K	1.278
08/10/2025	-2,62%	-0,60	22,30	22,90	22,30	22,94	866K	1.383
07/10/2025	0,09%	0,02	22,90	23,11	22,88	23,18	730K	1.255
06/10/2025	-0,17%	-0,04	22,88	22,92	22,88	23,10	837K	1.198
03/10/2025	0,31%	0,07	22,92	23,10	22,91	23,10	470K	892
02/10/2025	0,66%	0,15	22,85	22,70	22,68	23,08	1M	1.069
01/10/2025	0,98%	0,22	22,70	22,48	22,48	23,00	1M	1.317
30/09/2025	-0,18%	-0,04	22,48	22,55	22,40	22,56	924K	1.154
29/09/2025	-0,35%	-0,08	22,52	22,60	22,39	22,65	814K	1.269
26/09/2025	1,16%	0,26	22,60	22,41	22,10	22,77	2M	3.381
25/09/2025	-1,06%	-0,24	22,34	22,58	22,32	22,59	592K	1.117
24/09/2025	0,27%	0,06	22,58	22,50	22,45	22,90	737K	1.209
23/09/2025	0,85%	0,19	22,52	22,33	22,30	22,75	766K	1.202
22/09/2025	-0,71%	-0,16	22,33	22,70	22,20	22,70	939K	1.670
19/09/2025	0,45%	0,10	22,49	22,38	22,30	22,90	1M	1.467
18/09/2025	0,13%	0,03	22,39	22,54	22,24	22,59	720K	1.138
17/09/2025	-0,62%	-0,14	22,36	22,50	22,35	22,64	1M	1.304
16/09/2025	0,81%	0,18	22,50	22,34	22,32	22,66	768K	1.730
15/09/2025	-1,59%	-0,36	22,32	22,69	22,10	22,75	2M	2.067
12/09/2025	0,84%	0,19	22,68	22,49	22,45	22,71	791K	1.557
11/09/2025	1,31%	0,29	22,49	22,21	22,18	22,84	1M	1.473
10/09/2025	0,63%	0,14	22,20	22,15	22,02	22,22	758K	993
09/09/2025	-1,39%	-0,31	22,06	22,44	22,03	22,45	743K	1.135
08/09/2025	-1,80%	-0,41	22,37	22,47	22,11	22,55	769K	1.365
05/09/2025	0,57%	0,13	22,78	22,75	22,65	22,79	663K	1.048
04/09/2025	-0,31%	-0,07	22,65	22,50	22,50	22,75	611K	900
03/09/2025	0,44%	0,10	22,72	22,75	22,46	22,76	618K	966
02/09/2025	-0,48%	-0,11	22,62	22,63	22,40	22,75	1M	1.480
01/09/2025	0,93%	0,21	22,73	22,70	22,69	22,93	764K	1.233
29/08/2025	1,44%	0,32	22,52	22,00	22,00	22,61	615K	1.208
28/08/2025	0,68%	0,15	22,20	22,15	22,15	22,32	494K	840
27/08/2025	-0,18%	-0,04	22,05	22,05	22,00	22,15	487K	1.176
26/08/2025	-0,50%	-0,11	22,09	22,24	21,98	22,28	676K	1.236
25/08/2025	-0,36%	-0,08	22,20	22,28	22,15	22,30	500K	974
22/08/2025	0,91%	0,20	22,28	22,30	22,07	22,30	571K	793
21/08/2025	-0,36%	-0,08	22,08	22,25	22,02	22,42	710K	3.418
20/08/2025	-0,45%	-0,10	22,16	22,49	22,16	22,53	612K	1.331
19/08/2025	-0,76%	-0,17	22,26	22,48	22,23	22,64	507K	1.185
18/08/2025	1,49%	0,33	22,43	22,18	22,16	22,76	590K	1.196
15/08/2025	1,14%	0,25	22,10	22,05	21,93	22,10	532K	1.165
14/08/2025	-1,18%	-0,26	21,85	22,15	21,76	22,17	691K	1.773
13/08/2025	0,50%	0,11	22,11	22,10	22,00	22,27	606K	1.049
12/08/2025	-0,36%	-0,08	22,00	22,15	22,00	22,39	650K	1.237
11/08/2025	-2,52%	-0,57	22,08	22,68	22,07	22,70	1M	3.544
08/08/2025	-2,75%	-0,64	22,65	22,35	22,12	22,97	1M	1.894
07/08/2025	0,17%	0,04	23,29	23,25	23,23	23,39	1M	1.207
06/08/2025	0,00%	0,00	23,25	23,30	23,25	23,35	663K	846
05/08/2025	0,00%	0,00	23,25	23,25	23,25	23,35	581K	934
04/08/2025	-0,34%	-0,08	23,25	23,10	23,10	23,35	820K	1.245
01/08/2025	0,04%	0,01	23,33	23,30	23,18	23,69	938K	1.009
31/07/2025	0,47%	0,11	23,32	23,23	23,12	23,39	740K	1.088
30/07/2025	-0,21%	-0,05	23,21	23,28	23,06	23,28	415K	883
29/07/2025	-0,21%	-0,05	23,26	23,26	23,25	23,31	447K	868
28/07/2025	-0,34%	-0,08	23,31	23,31	23,29	23,39	690K	1.129
25/07/2025	0,34%	0,08	23,39	23,40	23,33	23,47	384K	963
24/07/2025	-0,38%	-0,09	23,31	23,60	23,25	23,60	711K	799
23/07/2025	0,00%	0,00	23,40	23,40	23,28	23,49	579K	857
22/07/2025	-0,43%	-0,10	23,40	23,50	23,40	23,60	672K	977
21/07/2025	0,43%	0,10	23,50	23,49	23,45	23,65	774K	1.574
18/07/2025	-1,68%	-0,40	23,40	23,75	23,40	23,80	855K	2.024
17/07/2025	-0,67%	-0,16	23,80	24,07	23,80	24,26	518K	2.546
16/07/2025	-	-	23,96	24,70	23,96	24,74	596K	1.356

Date,Open,High,Low,Close,Volume
26-Jan-26,23.08,23.14,22.95,23.07,1026565
23-Jan-26,22.74,23.15,22.66,23.00,1110480
22-Jan-26,22.32,22.78,22.17,22.66,1157388
21-Jan-26,22.37,22.55,22.32,22.48,817612
20-Jan-26,22.53,22.84,22.32,22.38,657418
19-Jan-26,22.57,23.00,22.30,22.53,1330042
16-Jan-26,22.27,22.67,22.16,22.57,951190
15-Jan-26,21.66,22.43,21.38,22.09,1767662
14-Jan-26,21.90,22.38,21.01,21.66,2148764
13-Jan-26,21.79,21.95,21.75,21.89,886582
12-Jan-26,21.64,21.83,21.64,21.68,836889
09-Jan-26,21.52,21.79,21.46,21.64,1023328
08-Jan-26,21.63,21.77,21.58,21.77,698801
07-Jan-26,21.62,21.65,21.57,21.61,571176
06-Jan-26,21.55,21.65,21.45,21.62,755029
05-Jan-26,21.50,21.69,21.42,21.50,1222975
02-Jan-26,21.03,21.54,21.03,21.40,972718
30-Dec-25,20.70,21.00,20.66,21.00,782153
29-Dec-25,20.62,20.70,20.50,20.65,1006881
26-Dec-25,20.40,20.67,20.35,20.62,825122
23-Dec-25,20.49,20.60,20.01,20.40,1253590
22-Dec-25,20.53,20.67,20.32,20.50,1115498
19-Dec-25,20.38,20.60,20.38,20.40,509697
18-Dec-25,20.44,20.47,20.30,20.38,676616
17-Dec-25,20.41,20.49,20.35,20.44,561458
16-Dec-25,20.30,20.40,20.26,20.30,744832
15-Dec-25,20.29,20.55,20.28,20.33,745385
12-Dec-25,20.35,20.49,20.26,20.34,725602
11-Dec-25,20.28,20.42,20.22,20.30,424159
10-Dec-25,20.36,20.51,20.20,20.28,762679
09-Dec-25,20.21,20.44,20.20,20.36,486539
08-Dec-25,20.61,20.61,20.13,20.21,1014774
05-Dec-25,20.82,20.92,20.74,20.90,645528
04-Dec-25,20.80,20.85,20.74,20.79,487646
03-Dec-25,20.60,20.78,20.54,20.70,530599
02-Dec-25,20.55,20.72,20.49,20.60,574242
01-Dec-25,20.80,20.80,20.50,20.58,968394
28-Nov-25,20.28,20.81,20.25,20.70,649060
27-Nov-25,20.28,20.45,20.17,20.22,532755
26-Nov-25,20.68,20.68,20.10,20.16,877549
25-Nov-25,20.20,20.70,20.15,20.47,622200
24-Nov-25,20.10,20.31,20.10,20.14,837175
21-Nov-25,20.16,20.31,20.08,20.30,719228
19-Nov-25,20.26,20.32,20.16,20.16,543760
18-Nov-25,20.22,20.37,20.11,20.25,713362
17-Nov-25,20.15,20.24,20.09,20.18,824641
14-Nov-25,20.20,20.39,20.07,20.16,924229
13-Nov-25,20.35,20.35,20.00,20.13,1049431
12-Nov-25,20.58,20.71,20.20,20.45,979619
11-Nov-25,21.12,21.18,20.53,20.58,1174044
10-Nov-25,21.67,21.74,21.00,21.15,1215800
07-Nov-25,22.05,22.05,21.85,21.90,876899
06-Nov-25,22.05,22.06,21.94,21.95,501135
05-Nov-25,21.93,22.07,21.92,22.05,702955
04-Nov-25,21.95,22.01,21.90,21.93,551856
03-Nov-25,21.99,22.00,21.92,21.95,675188
31-Oct-25,21.99,22.05,21.91,21.95,373399
30-Oct-25,22.00,22.08,21.90,21.94,372410
29-Oct-25,21.96,22.08,21.91,22.00,624670
28-Oct-25,21.95,22.00,21.85,21.97,828350
27-Oct-25,22.00,22.05,21.96,21.96,566477
24-Oct-25,22.00,22.12,21.91,22.04,553685
23-Oct-25,21.91,22.06,21.86,22.00,512724
22-Oct-25,21.99,22.04,21.88,21.95,435427
21-Oct-25,21.97,22.05,21.90,21.95,636635
20-Oct-25,22.00,22.10,21.89,21.96,773716
17-Oct-25,22.00,22.15,21.96,22.00,721097
16-Oct-25,22.13,22.14,22.00,22.00,783421
15-Oct-25,22.13,22.18,22.05,22.14,676072
14-Oct-25,22.11,22.26,22.05,22.07,1013700
13-Oct-25,22.10,22.25,22.09,22.15,738400
10-Oct-25,22.35,22.39,22.03,22.09,623795
09-Oct-25,22.41,22.41,22.30,22.30,536749
08-Oct-25,22.90,22.94,22.30,22.30,866430
07-Oct-25,23.11,23.18,22.88,22.90,729640
06-Oct-25,22.92,23.10,22.88,22.88,836582
03-Oct-25,23.10,23.10,22.91,22.92,470348
02-Oct-25,22.70,23.08,22.68,22.85,1131875
01-Oct-25,22.48,23.00,22.48,22.70,1319166
30-Sep-25,22.55,22.56,22.40,22.48,924400
29-Sep-25,22.60,22.65,22.39,22.52,813531
26-Sep-25,22.41,22.77,22.10,22.60,1562566
25-Sep-25,22.58,22.59,22.32,22.34,592251
24-Sep-25,22.50,22.90,22.45,22.58,736926
23-Sep-25,22.33,22.75,22.30,22.52,765622
22-Sep-25,22.70,22.70,22.20,22.33,938590
19-Sep-25,22.38,22.90,22.30,22.49,1164667
18-Sep-25,22.54,22.59,22.24,22.39,720381
17-Sep-25,22.50,22.64,22.35,22.36,1140643
16-Sep-25,22.34,22.66,22.32,22.50,767640
15-Sep-25,22.69,22.75,22.10,22.32,1532762
12-Sep-25,22.49,22.71,22.45,22.68,791344
11-Sep-25,22.21,22.84,22.18,22.49,1069203
10-Sep-25,22.15,22.22,22.02,22.20,757524
09-Sep-25,22.44,22.45,22.03,22.06,742842
08-Sep-25,22.47,22.55,22.11,22.37,769086
05-Sep-25,22.75,22.79,22.65,22.78,662738
04-Sep-25,22.50,22.75,22.50,22.65,611292
03-Sep-25,22.75,22.76,22.46,22.72,618359
02-Sep-25,22.63,22.75,22.40,22.62,1017978
01-Sep-25,22.70,22.93,22.69,22.73,763507
29-Aug-25,22.00,22.61,22.00,22.52,615437
28-Aug-25,22.15,22.32,22.15,22.20,494498
27-Aug-25,22.05,22.15,22.00,22.05,486780
26-Aug-25,22.24,22.28,21.98,22.09,676214
25-Aug-25,22.28,22.30,22.15,22.20,499976
22-Aug-25,22.30,22.30,22.07,22.28,571316
21-Aug-25,22.25,22.42,22.02,22.08,709964
20-Aug-25,22.49,22.53,22.16,22.16,611570
19-Aug-25,22.48,22.64,22.23,22.26,506705
18-Aug-25,22.18,22.76,22.16,22.43,590165
15-Aug-25,22.05,22.10,21.93,22.10,532046
14-Aug-25,22.15,22.17,21.76,21.85,691125
13-Aug-25,22.10,22.27,22.00,22.11,606316
12-Aug-25,22.15,22.39,22.00,22.00,650340
11-Aug-25,22.68,22.70,22.07,22.08,1058632
08-Aug-25,22.35,22.97,22.12,22.65,1150200
07-Aug-25,23.25,23.39,23.23,23.29,1217215
06-Aug-25,23.30,23.35,23.25,23.25,663021
05-Aug-25,23.25,23.35,23.25,23.25,581308
04-Aug-25,23.10,23.35,23.10,23.25,820069
01-Aug-25,23.30,23.69,23.18,23.33,938269
31-Jul-25,23.23,23.39,23.12,23.32,739945
30-Jul-25,23.28,23.28,23.06,23.21,415032
29-Jul-25,23.26,23.31,23.25,23.26,447413
28-Jul-25,23.31,23.39,23.29,23.31,689915
25-Jul-25,23.40,23.47,23.33,23.39,384283
24-Jul-25,23.60,23.60,23.25,23.31,710999
23-Jul-25,23.40,23.49,23.28,23.40,578692
22-Jul-25,23.50,23.60,23.40,23.40,672343
21-Jul-25,23.49,23.65,23.45,23.50,774206
18-Jul-25,23.75,23.80,23.40,23.40,855004
17-Jul-25,24.07,24.26,23.80,23.80,517751
16-Jul-25,24.70,24.74,23.96,23.96,596354

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HCTR11