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
23/06/2021-0,12%-0,17135,83136,11135,60136,497M2.960
22/06/20210,00%0,00136,00136,18136,00136,827M3.718
21/06/2021-0,17%-0,23136,00136,30136,00136,9911M4.538
18/06/20210,46%0,63136,23135,79135,55137,009M5.109
17/06/20210,38%0,52135,60135,30135,30135,9510M4.600
16/06/20210,06%0,08135,08134,01133,50135,9018M7.178
15/06/2021-0,87%-1,19135,00135,89134,85136,1913M7.852
14/06/2021-0,51%-0,70136,19136,90136,02137,3910M8.099
11/06/2021-0,25%-0,34136,89137,50136,76137,548M5.035
10/06/2021-0,03%-0,04137,23137,27136,85138,499M5.136
09/06/2021-0,96%-1,33137,27135,80135,19137,7312M4.737
08/06/2021-0,67%-0,94138,60139,54138,60139,8810M5.516
07/06/2021-0,11%-0,16139,54140,01139,50140,5012M5.691
04/06/20210,68%0,94139,70139,01139,01141,0414M6.656
02/06/20211,55%2,12138,76136,83136,46138,869M3.497
01/06/20210,10%0,14136,64136,60136,31136,9711M4.871
31/05/2021-0,35%-0,48136,50137,08136,11138,8312M7.344
28/05/20211,62%2,18136,98135,00134,99137,319M3.645
27/05/2021-0,15%-0,20134,80134,80134,30135,3512M4.350
26/05/2021-0,74%-1,00135,00136,14134,90136,5011M4.367
25/05/2021-1,13%-1,56136,00137,55135,08137,5512M4.621
24/05/2021-0,25%-0,35137,56135,95134,00138,0010M3.815
21/05/2021-0,60%-0,83137,91138,89137,90139,388M4.414
20/05/20210,90%1,24138,74138,00138,00140,009M4.186
19/05/20212,80%3,75137,50133,10132,00137,9910M5.427
18/05/2021-0,19%-0,25133,75133,97131,02134,2416M7.390
17/05/2021-1,07%-1,45134,00135,45133,54135,6915M6.589
14/05/2021-0,04%-0,06135,45135,40135,32135,9410M7.476
13/05/2021-0,82%-1,12135,51136,50135,08136,7012M4.634
12/05/2021-0,85%-1,17136,63137,80135,01137,9915M7.388
11/05/2021-0,08%-0,11137,80137,90137,65138,3214M5.969
10/05/2021-3,11%-4,43137,91139,49137,03139,4919M7.255
07/05/2021-0,36%-0,51142,34142,71142,12143,4511M5.200
06/05/2021-0,31%-0,45142,85143,31142,64144,439M4.217
05/05/2021-4,31%-6,46143,30141,54140,60144,4919M6.972
04/05/2021-0,15%-0,23149,76150,00149,22151,9026M13.407
03/05/20212,17%3,19149,99146,95146,53149,9916M5.840
30/04/2021-0,07%-0,10146,80145,99144,00147,3019M7.581
29/04/20210,25%0,36146,90146,54146,40147,286M2.760
28/04/2021-0,25%-0,36146,54147,00146,50147,598M2.500
27/04/2021-0,07%-0,10146,90147,15146,80147,457M2.863
26/04/20210,00%0,00147,00147,50146,81147,998M5.337
23/04/2021-0,44%-0,65147,00147,66146,90148,0011M5.385
22/04/20210,48%0,70147,65146,95146,51147,998M5.572
20/04/2021-0,31%-0,45146,95147,40146,76147,4810M7.014
19/04/2021-0,41%-0,60147,40148,25147,32148,729M7.114
16/04/20210,37%0,54148,00147,58147,50148,999M4.037
15/04/20210,75%1,10147,46146,38146,10147,899M3.823
14/04/20210,55%0,80146,36145,56145,56146,378M3.242
13/04/2021-0,08%-0,11145,56145,75145,15146,5811M5.548
12/04/2021-0,88%-1,30145,67145,21145,10146,9917M5.673
09/04/2021-1,97%-2,95146,97147,80144,41149,0010M4.968
08/04/2021-1,43%-2,18149,92152,10149,90152,1010M3.726
07/04/2021-1,23%-1,90152,10154,31149,90154,497M3.922
06/04/20210,04%0,06154,00153,94153,64155,008M2.978
05/04/20211,01%1,54153,94152,40152,40153,948M3.143
01/04/20210,16%0,25152,40152,15149,97152,965M2.149
31/03/20211,49%2,24152,15149,92149,91152,155M2.060
30/03/20210,48%0,71149,91149,20149,20150,103M1.491
29/03/2021-0,07%-0,10149,20149,28148,96149,464M1.844
26/03/20211,21%1,79149,30147,99147,69149,494M2.177
25/03/20211,52%2,21147,51145,50145,35148,507M3.786
24/03/20210,28%0,40145,30145,02145,00145,954M2.385
23/03/2021-0,06%-0,08144,90145,00144,55145,466M3.815
22/03/2021-0,36%-0,52144,98146,00144,50146,006M2.254
19/03/20210,41%0,59145,50145,37145,00146,086M2.449
18/03/2021-0,41%-0,59144,91145,80144,86145,996M3.393
17/03/2021-1,01%-1,49145,50146,89145,50146,996M3.410
16/03/20210,42%0,61146,99146,50145,90147,416M2.855
15/03/20210,54%0,78146,38145,67145,67147,606M3.736
12/03/2021-0,03%-0,04145,60145,90145,01147,777M3.924
11/03/20210,84%1,21145,64144,50144,09145,806M2.683
10/03/2021-0,05%-0,07144,43144,50144,42145,496M2.640
09/03/20210,34%0,49144,50145,00144,50145,957M2.870
08/03/2021-3,86%-5,78144,01146,99143,58146,9912M4.555
05/03/20210,87%1,29149,79148,50148,30149,858M2.786
04/03/20210,68%1,00148,50147,51147,00148,815M2.498
03/03/2021-1,01%-1,50147,50149,00146,73149,287M3.542
02/03/2021-0,61%-0,92149,00149,92148,02149,999M5.765
01/03/20210,61%0,91149,92150,00149,14150,688M3.585
26/02/2021-1,34%-2,03149,01151,05149,00151,698M3.667
25/02/20210,73%1,09151,04150,27149,70153,509M3.204
24/02/20211,32%1,95149,95148,00147,51150,698M4.449
23/02/20211,39%2,03148,00145,80145,80148,708M3.489
22/02/2021-0,92%-1,36145,97147,50145,60147,9811M5.054
19/02/20210,09%0,13147,33147,59147,31148,909M3.786
18/02/20210,48%0,70147,20146,50145,51147,489M5.316
17/02/2021-1,32%-1,96146,50148,45145,51148,708M3.517
12/02/2021-0,56%-0,84148,46149,30148,00149,509M5.689
11/02/20210,19%0,28149,30149,38149,00149,556M3.704
10/02/2021-0,18%-0,27149,02149,29149,00149,988M3.084
09/02/2021-2,32%-3,55149,29151,80149,20151,809M3.905
08/02/2021-1,71%-2,66152,84152,00149,00153,2013M6.633
05/02/20211,03%1,58155,50155,50153,99155,779M3.515
04/02/2021-4,57%-7,37153,92150,67150,05155,0012M4.989
03/02/20210,81%1,29161,29160,00159,64161,8015M6.458
02/02/20210,13%0,20160,00159,47157,81160,2813M3.716
01/02/20215,13%7,80159,80153,00153,00159,8017M4.921
29/01/20211,33%2,00152,00150,00149,70152,007M2.780
28/01/20210,00%0,00150,00149,88149,55150,007M1.929
27/01/20210,66%0,99150,00149,63148,90150,005M2.120
26/01/2021-0,92%-1,39149,01149,00147,10150,0012M4.298
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--145,54145,81145,01146,606M3.415


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito