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
07/08/2026	0,06%	0,01	16,23	16,27	16,11	16,27	634K	1.044
06/08/2026	-0,18%	-0,03	16,22	16,26	16,22	16,28	321K	849
05/08/2026	0,12%	0,02	16,25	16,20	16,14	16,32	402K	838
04/08/2026	-1,28%	-0,21	16,23	16,30	16,20	16,40	398K	1.093
03/08/2026	-0,36%	-0,06	16,44	16,67	16,18	16,67	672K	1.098
31/07/2026	1,23%	0,20	16,50	16,32	16,16	16,59	370K	923
30/07/2026	-0,24%	-0,04	16,30	16,15	16,15	16,31	204K	555
29/07/2026	1,43%	0,23	16,34	16,11	16,11	16,34	499K	972
28/07/2026	-0,86%	-0,14	16,11	16,25	16,11	16,28	233K	768
27/07/2026	0,25%	0,04	16,25	16,15	16,13	16,29	302K	785
24/07/2026	0,87%	0,14	16,21	16,06	16,02	16,21	263K	696
23/07/2026	-0,50%	-0,08	16,07	16,09	16,02	16,15	406K	896
22/07/2026	-0,12%	-0,02	16,15	16,23	16,15	16,34	264K	756
21/07/2026	-0,19%	-0,03	16,17	16,26	16,17	16,40	306K	1.723
20/07/2026	-1,52%	-0,25	16,20	16,44	16,14	16,44	771K	1.537
17/07/2026	-0,18%	-0,03	16,45	16,65	16,40	16,77	504K	925
16/07/2026	-0,18%	-0,03	16,48	16,52	16,37	16,60	479K	1.096
15/07/2026	0,92%	0,15	16,51	16,64	16,23	16,68	1M	1.241
14/07/2026	0,43%	0,07	16,36	16,20	16,20	16,50	584K	1.609
13/07/2026	-1,93%	-0,32	16,29	16,68	16,16	16,90	760K	1.499
10/07/2026	0,12%	0,02	16,61	16,59	16,36	16,90	458K	1.877
09/07/2026	-2,41%	-0,41	16,59	17,00	16,35	17,12	540K	1.895
08/07/2026	-2,47%	-0,43	17,00	16,97	16,76	17,30	728K	1.882
07/07/2026	-0,85%	-0,15	17,43	17,58	17,35	17,58	559K	1.912
06/07/2026	4,15%	0,70	17,58	16,90	16,79	17,74	1M	2.380
03/07/2026	2,37%	0,39	16,88	16,49	16,41	17,00	973K	1.999
02/07/2026	1,04%	0,17	16,49	16,32	16,23	16,49	527K	1.916
01/07/2026	-1,09%	-0,18	16,32	16,57	16,23	16,59	586K	1.973
30/06/2026	3,64%	0,58	16,50	15,97	15,97	16,69	1M	1.436
29/06/2026	-1,85%	-0,30	15,92	16,22	15,90	16,22	328K	814
26/06/2026	1,31%	0,21	16,22	16,10	15,94	16,26	436K	873
25/06/2026	1,39%	0,22	16,01	15,88	15,83	16,08	319K	747
24/06/2026	-0,82%	-0,13	15,79	15,87	15,69	15,88	342K	730
23/06/2026	-0,13%	-0,02	15,92	15,94	15,78	15,98	406K	810
22/06/2026	1,14%	0,18	15,94	15,76	15,51	16,13	884K	2.083
19/06/2026	-0,76%	-0,12	15,76	15,85	15,63	15,96	374K	2.166
18/06/2026	0,44%	0,07	15,88	15,81	15,81	16,47	830K	1.222
17/06/2026	0,70%	0,11	15,81	15,75	15,46	16,05	647K	1.050
16/06/2026	-4,68%	-0,77	15,70	16,22	15,70	16,33	714K	1.588
15/06/2026	4,51%	0,71	16,47	15,89	15,72	16,48	703K	1.912
12/06/2026	3,96%	0,60	15,76	15,11	15,02	15,76	811K	1.152
11/06/2026	-0,26%	-0,04	15,16	15,19	15,01	15,30	801K	1.549
10/06/2026	-3,31%	-0,52	15,20	15,70	15,05	15,80	1M	1.741
09/06/2026	-3,14%	-0,51	15,72	15,89	15,69	16,15	702K	1.443
08/06/2026	-0,37%	-0,06	16,23	16,29	16,16	16,39	509K	1.448
05/06/2026	-1,87%	-0,31	16,29	16,77	16,26	16,84	778K	1.485
03/06/2026	-0,90%	-0,15	16,60	16,76	16,60	16,87	486K	991
02/06/2026	0,24%	0,04	16,75	16,88	16,67	17,17	461K	1.003
01/06/2026	-0,54%	-0,09	16,71	16,97	16,65	16,98	648K	1.300
29/05/2026	0,60%	0,10	16,80	16,53	16,49	17,00	695K	1.404
28/05/2026	0,54%	0,09	16,70	16,62	16,50	16,77	645K	879
27/05/2026	0,54%	0,09	16,61	16,52	16,52	16,70	502K	1.482
26/05/2026	-1,37%	-0,23	16,52	16,74	16,52	16,75	556K	999
25/05/2026	0,96%	0,16	16,75	16,59	16,47	16,85	710K	1.254
22/05/2026	-2,24%	-0,38	16,59	16,98	16,51	17,12	785K	1.574
21/05/2026	1,19%	0,20	16,97	16,82	16,80	17,26	781K	1.286
20/05/2026	0,42%	0,07	16,77	16,73	16,70	17,05	491K	1.057
19/05/2026	-2,05%	-0,35	16,70	17,05	16,70	17,05	647K	1.336
18/05/2026	-2,01%	-0,35	17,05	17,40	16,85	17,50	771K	1.879
15/05/2026	3,33%	0,56	17,40	16,71	16,69	17,50	799K	2.224
14/05/2026	0,72%	0,12	16,84	16,58	16,41	17,05	599K	1.356
13/05/2026	0,72%	0,12	16,72	16,60	16,41	16,85	661K	1.623
12/05/2026	0,91%	0,15	16,60	16,46	16,16	16,93	1M	1.788
11/05/2026	-4,30%	-0,74	16,45	16,84	16,41	17,12	1M	2.252
08/05/2026	2,75%	0,46	17,19	16,73	16,70	17,19	1M	1.820
07/05/2026	-2,85%	-0,49	16,73	17,19	16,66	17,20	2M	2.504
06/05/2026	-3,26%	-0,58	17,22	17,65	17,15	17,80	2M	2.327
05/05/2026	0,17%	0,03	17,80	17,62	17,62	18,05	1M	2.758
04/05/2026	-4,82%	-0,90	17,77	18,60	17,62	18,66	2M	3.327
30/04/2026	-1,11%	-0,21	18,67	18,87	18,60	18,97	1M	1.786
29/04/2026	-0,63%	-0,12	18,88	19,00	18,53	19,00	1M	1.629
28/04/2026	-2,01%	-0,39	19,00	19,39	19,00	19,39	692K	1.409
27/04/2026	-0,21%	-0,04	19,39	19,38	19,30	19,65	920K	1.420
24/04/2026	-0,72%	-0,14	19,43	19,72	19,21	19,75	1M	1.886
23/04/2026	-1,26%	-0,25	19,57	19,85	19,45	19,92	1M	2.272
22/04/2026	-0,85%	-0,17	19,82	19,99	19,76	20,06	965K	1.970
20/04/2026	-0,05%	-0,01	19,99	19,96	19,92	20,14	701K	1.470
17/04/2026	0,10%	0,02	20,00	20,00	19,92	20,08	527K	1.526
16/04/2026	-0,10%	-0,02	19,98	20,00	19,90	20,03	679K	2.500
15/04/2026	-0,05%	-0,01	20,00	20,01	20,00	20,13	733K	1.963
14/04/2026	-0,69%	-0,14	20,01	20,15	19,95	20,15	502K	1.159
13/04/2026	1,26%	0,25	20,15	19,80	19,78	20,31	894K	2.732
10/04/2026	0,51%	0,10	19,90	19,84	19,80	20,02	1M	1.535
09/04/2026	-2,70%	-0,55	19,80	19,96	19,74	20,00	1M	2.108
08/04/2026	-1,21%	-0,25	20,35	20,80	20,35	20,87	1M	1.829
07/04/2026	-0,34%	-0,07	20,60	20,80	20,51	20,80	546K	1.544
06/04/2026	-0,96%	-0,20	20,67	20,90	20,50	20,95	1M	1.891
02/04/2026	-0,05%	-0,01	20,87	20,82	20,79	20,95	664K	1.095
01/04/2026	0,24%	0,05	20,88	20,85	20,85	20,98	600K	941
31/03/2026	1,07%	0,22	20,83	20,61	20,55	20,83	646K	1.209
30/03/2026	-1,15%	-0,24	20,61	20,86	20,52	20,99	800K	1.351
27/03/2026	-0,43%	-0,09	20,85	21,00	20,70	21,00	652K	1.077
26/03/2026	-0,66%	-0,14	20,94	21,20	20,92	21,31	604K	1.072
25/03/2026	-0,14%	-0,03	21,08	21,21	21,00	21,39	865K	1.147
24/03/2026	-1,68%	-0,36	21,11	21,40	21,01	21,77	741K	1.473
23/03/2026	6,29%	1,27	21,47	20,41	20,35	21,49	2M	1.837
20/03/2026	-0,74%	-0,15	20,20	20,35	19,91	20,42	1M	3.082
19/03/2026	-1,31%	-0,27	20,35	20,62	20,17	20,62	1M	1.836
18/03/2026	-2,09%	-0,44	20,62	21,03	20,60	21,10	1M	2.103
17/03/2026	-0,71%	-0,15	21,06	21,23	21,06	21,24	499K	1.563
16/03/2026	-0,05%	-0,01	21,21	21,22	21,11	21,32	882K	1.514
13/03/2026	0,76%	0,16	21,22	21,06	21,06	21,30	749K	1.939
12/03/2026	-0,43%	-0,09	21,06	21,20	21,05	21,29	498K	1.077
11/03/2026	-0,52%	-0,11	21,15	21,26	21,15	21,30	585K	1.086
10/03/2026	0,28%	0,06	21,26	21,12	21,12	21,30	540K	1.060
09/03/2026	-1,44%	-0,31	21,20	21,35	21,08	21,45	1M	1.984
06/03/2026	-1,06%	-0,23	21,51	21,75	21,21	21,88	2M	2.360
05/03/2026	0,00%	0,00	21,74	21,89	21,74	21,91	779K	1.461
04/03/2026	0,56%	0,12	21,74	21,62	21,62	21,94	846K	1.423
03/03/2026	-1,82%	-0,40	21,62	22,02	21,60	22,07	1M	1.579
02/03/2026	-0,23%	-0,05	22,02	22,18	22,00	22,18	966K	1.559
27/02/2026	1,61%	0,35	22,07	21,75	21,75	22,10	816K	1.455
26/02/2026	-0,14%	-0,03	21,72	21,89	21,65	21,89	521K	1.825
25/02/2026	0,32%	0,07	21,75	21,68	21,62	21,94	640K	1.319
24/02/2026	0,56%	0,12	21,68	21,56	21,54	21,90	901K	1.808
23/02/2026	-0,42%	-0,09	21,56	21,65	21,52	21,68	650K	1.293
20/02/2026	0,56%	0,12	21,65	21,53	21,44	21,67	696K	1.352
19/02/2026	-0,19%	-0,04	21,53	21,72	21,40	21,83	1M	1.604
18/02/2026	0,28%	0,06	21,57	21,50	21,37	21,63	637K	1.756
13/02/2026	0,75%	0,16	21,51	21,51	21,35	21,73	694K	2.592
12/02/2026	0,05%	0,01	21,35	21,34	21,31	21,50	596K	1.272
11/02/2026	-0,37%	-0,08	21,34	21,05	21,05	21,48	817K	1.724
10/02/2026	1,09%	0,23	21,42	21,21	21,04	21,94	1M	1.809
09/02/2026	-1,07%	-0,23	21,19	21,11	20,59	21,30	2M	2.945
06/02/2026	-3,99%	-0,89	21,42	22,49	21,21	22,52	3M	5.112
05/02/2026	0,22%	0,05	22,31	22,27	22,27	22,70	1M	3.784
04/02/2026	-3,64%	-0,84	22,26	23,09	22,13	23,10	3M	3.531
03/02/2026	-0,35%	-0,08	23,10	23,20	23,03	23,30	1M	3.624
02/02/2026	1,18%	0,27	23,18	23,00	22,91	23,29	959K	4.023
30/01/2026	-0,17%	-0,04	22,91	23,04	22,60	23,20	1M	2.452
29/01/2026	-0,22%	-0,05	22,95	23,15	22,95	23,15	667K	1.583
28/01/2026	0,22%	0,05	23,00	22,95	22,92	23,15	861K	1.394
27/01/2026	-0,52%	-0,12	22,95	23,07	22,91	23,20	1M	2.088
26/01/2026	-	-	23,07	23,08	22,95	23,14	1M	1.762

Date,Open,High,Low,Close,Volume
07-Aug-26,16.27,16.27,16.11,16.23,634038
06-Aug-26,16.26,16.28,16.22,16.22,320624
05-Aug-26,16.20,16.32,16.14,16.25,402241
04-Aug-26,16.30,16.40,16.20,16.23,397528
03-Aug-26,16.67,16.67,16.18,16.44,672345
31-Jul-26,16.32,16.59,16.16,16.50,370448
30-Jul-26,16.15,16.31,16.15,16.30,204212
29-Jul-26,16.11,16.34,16.11,16.34,498666
28-Jul-26,16.25,16.28,16.11,16.11,232719
27-Jul-26,16.15,16.29,16.13,16.25,301872
24-Jul-26,16.06,16.21,16.02,16.21,263216
23-Jul-26,16.09,16.15,16.02,16.07,405980
22-Jul-26,16.23,16.34,16.15,16.15,264223
21-Jul-26,16.26,16.40,16.17,16.17,306368
20-Jul-26,16.44,16.44,16.14,16.20,770820
17-Jul-26,16.65,16.77,16.40,16.45,503773
16-Jul-26,16.52,16.60,16.37,16.48,478601
15-Jul-26,16.64,16.68,16.23,16.51,1006107
14-Jul-26,16.20,16.50,16.20,16.36,584442
13-Jul-26,16.68,16.90,16.16,16.29,760408
10-Jul-26,16.59,16.90,16.36,16.61,458324
09-Jul-26,17.00,17.12,16.35,16.59,539777
08-Jul-26,16.97,17.30,16.76,17.00,727530
07-Jul-26,17.58,17.58,17.35,17.43,558513
06-Jul-26,16.90,17.74,16.79,17.58,1289247
03-Jul-26,16.49,17.00,16.41,16.88,973247
02-Jul-26,16.32,16.49,16.23,16.49,527052
01-Jul-26,16.57,16.59,16.23,16.32,586291
30-Jun-26,15.97,16.69,15.97,16.50,1113902
29-Jun-26,16.22,16.22,15.90,15.92,328309
26-Jun-26,16.10,16.26,15.94,16.22,436468
25-Jun-26,15.88,16.08,15.83,16.01,319191
24-Jun-26,15.87,15.88,15.69,15.79,342312
23-Jun-26,15.94,15.98,15.78,15.92,406132
22-Jun-26,15.76,16.13,15.51,15.94,883984
19-Jun-26,15.85,15.96,15.63,15.76,374416
18-Jun-26,15.81,16.47,15.81,15.88,829592
17-Jun-26,15.75,16.05,15.46,15.81,647386
16-Jun-26,16.22,16.33,15.70,15.70,713535
15-Jun-26,15.89,16.48,15.72,16.47,702630
12-Jun-26,15.11,15.76,15.02,15.76,811415
11-Jun-26,15.19,15.30,15.01,15.16,801386
10-Jun-26,15.70,15.80,15.05,15.20,1003951
09-Jun-26,15.89,16.15,15.69,15.72,701585
08-Jun-26,16.29,16.39,16.16,16.23,509350
05-Jun-26,16.77,16.84,16.26,16.29,777877
03-Jun-26,16.76,16.87,16.60,16.60,485572
02-Jun-26,16.88,17.17,16.67,16.75,461455
01-Jun-26,16.97,16.98,16.65,16.71,648284
29-May-26,16.53,17.00,16.49,16.80,695246
28-May-26,16.62,16.77,16.50,16.70,645087
27-May-26,16.52,16.70,16.52,16.61,502209
26-May-26,16.74,16.75,16.52,16.52,555882
25-May-26,16.59,16.85,16.47,16.75,709730
22-May-26,16.98,17.12,16.51,16.59,784609
21-May-26,16.82,17.26,16.80,16.97,780870
20-May-26,16.73,17.05,16.70,16.77,491414
19-May-26,17.05,17.05,16.70,16.70,647395
18-May-26,17.40,17.50,16.85,17.05,770579
15-May-26,16.71,17.50,16.69,17.40,799014
14-May-26,16.58,17.05,16.41,16.84,599178
13-May-26,16.60,16.85,16.41,16.72,660853
12-May-26,16.46,16.93,16.16,16.60,1063928
11-May-26,16.84,17.12,16.41,16.45,1256945
08-May-26,16.73,17.19,16.70,17.19,1331241
07-May-26,17.19,17.20,16.66,16.73,1657838
06-May-26,17.65,17.80,17.15,17.22,1642185
05-May-26,17.62,18.05,17.62,17.80,1172677
04-May-26,18.60,18.66,17.62,17.77,2131953
30-Apr-26,18.87,18.97,18.60,18.67,1284034
29-Apr-26,19.00,19.00,18.53,18.88,1019514
28-Apr-26,19.39,19.39,19.00,19.00,692172
27-Apr-26,19.38,19.65,19.30,19.39,919754
24-Apr-26,19.72,19.75,19.21,19.43,1095520
23-Apr-26,19.85,19.92,19.45,19.57,1117615
22-Apr-26,19.99,20.06,19.76,19.82,964996
20-Apr-26,19.96,20.14,19.92,19.99,700933
17-Apr-26,20.00,20.08,19.92,20.00,526755
16-Apr-26,20.00,20.03,19.90,19.98,679316
15-Apr-26,20.01,20.13,20.00,20.00,733148
14-Apr-26,20.15,20.15,19.95,20.01,502202
13-Apr-26,19.80,20.31,19.78,20.15,893903
10-Apr-26,19.84,20.02,19.80,19.90,1162338
09-Apr-26,19.96,20.00,19.74,19.80,1394246
08-Apr-26,20.80,20.87,20.35,20.35,1354030
07-Apr-26,20.80,20.80,20.51,20.60,545898
06-Apr-26,20.90,20.95,20.50,20.67,1130566
02-Apr-26,20.82,20.95,20.79,20.87,664235
01-Apr-26,20.85,20.98,20.85,20.88,599751
31-Mar-26,20.61,20.83,20.55,20.83,645890
30-Mar-26,20.86,20.99,20.52,20.61,799572
27-Mar-26,21.00,21.00,20.70,20.85,652293
26-Mar-26,21.20,21.31,20.92,20.94,604122
25-Mar-26,21.21,21.39,21.00,21.08,865240
24-Mar-26,21.40,21.77,21.01,21.11,740678
23-Mar-26,20.41,21.49,20.35,21.47,1568522
20-Mar-26,20.35,20.42,19.91,20.20,1334033
19-Mar-26,20.62,20.62,20.17,20.35,1278930
18-Mar-26,21.03,21.10,20.60,20.62,1043454
17-Mar-26,21.23,21.24,21.06,21.06,499025
16-Mar-26,21.22,21.32,21.11,21.21,881753
13-Mar-26,21.06,21.30,21.06,21.22,748781
12-Mar-26,21.20,21.29,21.05,21.06,497902
11-Mar-26,21.26,21.30,21.15,21.15,585444
10-Mar-26,21.12,21.30,21.12,21.26,539817
09-Mar-26,21.35,21.45,21.08,21.20,1040492
06-Mar-26,21.75,21.88,21.21,21.51,1502450
05-Mar-26,21.89,21.91,21.74,21.74,779143
04-Mar-26,21.62,21.94,21.62,21.74,846283
03-Mar-26,22.02,22.07,21.60,21.62,1029212
02-Mar-26,22.18,22.18,22.00,22.02,965679
27-Feb-26,21.75,22.10,21.75,22.07,815925
26-Feb-26,21.89,21.89,21.65,21.72,520989
25-Feb-26,21.68,21.94,21.62,21.75,640074
24-Feb-26,21.56,21.90,21.54,21.68,901313
23-Feb-26,21.65,21.68,21.52,21.56,649828
20-Feb-26,21.53,21.67,21.44,21.65,696191
19-Feb-26,21.72,21.83,21.40,21.53,1060886
18-Feb-26,21.50,21.63,21.37,21.57,637222
13-Feb-26,21.51,21.73,21.35,21.51,694321
12-Feb-26,21.34,21.50,21.31,21.35,596061
11-Feb-26,21.05,21.48,21.05,21.34,816534
10-Feb-26,21.21,21.94,21.04,21.42,1003436
09-Feb-26,21.11,21.30,20.59,21.19,1633444
06-Feb-26,22.49,22.52,21.21,21.42,3080326
05-Feb-26,22.27,22.70,22.27,22.31,1295648
04-Feb-26,23.09,23.10,22.13,22.26,2662807
03-Feb-26,23.20,23.30,23.03,23.10,1041070
02-Feb-26,23.00,23.29,22.91,23.18,958519
30-Jan-26,23.04,23.20,22.60,22.91,1496350
29-Jan-26,23.15,23.15,22.95,22.95,666970
28-Jan-26,22.95,23.15,22.92,23.00,860901
27-Jan-26,23.07,23.20,22.91,22.95,1412527
26-Jan-26,23.08,23.14,22.95,23.07,1026565

*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