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
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	-2,00%	-0,49	23,96	24,70	23,96	24,74	596K	1.356
15/07/2025	-0,41%	-0,10	24,45	24,61	24,42	24,94	2M	3.998
14/07/2025	0,33%	0,08	24,55	24,70	24,50	24,88	864K	2.508
11/07/2025	-0,24%	-0,06	24,47	24,74	24,40	24,74	432K	884
10/07/2025	1,91%	0,46	24,53	24,07	24,02	24,68	1M	1.325
09/07/2025	0,00%	0,00	24,07	24,07	24,00	24,16	398K	827
08/07/2025	-0,12%	-0,03	24,07	24,02	23,76	24,15	863K	1.482
07/07/2025	-0,70%	-0,17	24,10	24,27	24,10	24,30	1M	1.728
04/07/2025	0,96%	0,23	24,27	24,06	23,92	24,30	1M	1.253
03/07/2025	1,91%	0,45	24,04	23,61	23,61	24,10	1M	1.253
02/07/2025	1,33%	0,31	23,59	23,43	23,35	23,75	570K	1.123
01/07/2025	0,26%	0,06	23,28	23,40	23,28	23,49	742K	1.254
27/06/2025	0,48%	0,11	23,22	23,11	23,03	23,35	679K	2.992
26/06/2025	-0,94%	-0,22	23,11	23,33	22,99	23,43	831K	3.453
25/06/2025	0,00%	0,00	23,33	23,34	23,14	23,44	888K	2.762
24/06/2025	0,60%	0,14	23,33	23,15	23,15	23,49	611K	1.239
23/06/2025	-0,47%	-0,11	23,19	23,20	23,15	23,43	867K	2.174
20/06/2025	-0,09%	-0,02	23,30	23,32	23,13	23,41	764K	1.820
18/06/2025	0,34%	0,08	23,32	23,23	23,04	23,50	579K	1.638
17/06/2025	2,24%	0,51	23,24	22,72	22,69	23,40	973K	1.927
16/06/2025	1,02%	0,23	22,73	22,73	22,56	22,78	760K	1.927
13/06/2025	-0,44%	-0,10	22,50	22,72	22,29	23,00	963K	2.382
12/06/2025	0,18%	0,04	22,60	22,56	22,41	22,83	588K	1.575
11/06/2025	1,08%	0,24	22,56	22,42	22,35	22,71	754K	1.658
10/06/2025	-2,11%	-0,48	22,32	22,80	22,25	22,97	1M	2.024
09/06/2025	-6,75%	-1,65	22,80	23,46	22,12	23,60	2M	4.419
06/06/2025	-0,89%	-0,22	24,45	24,74	24,45	24,90	984K	1.639
05/06/2025	-0,72%	-0,18	24,67	24,85	24,64	24,94	838K	1.341
04/06/2025	1,06%	0,26	24,85	24,41	24,36	24,88	857K	1.656
03/06/2025	-0,28%	-0,07	24,59	24,40	24,21	24,69	889K	1.758
02/06/2025	-0,84%	-0,21	24,66	24,83	24,57	24,87	894K	2.071
30/05/2025	3,37%	0,81	24,87	24,40	24,39	24,99	1M	2.033
29/05/2025	2,56%	0,60	24,06	23,44	23,44	24,08	1M	1.571
28/05/2025	0,90%	0,21	23,46	23,25	23,19	23,74	805K	2.282
27/05/2025	0,78%	0,18	23,25	23,11	23,01	23,34	608K	1.524
26/05/2025	-0,04%	-0,01	23,07	23,07	22,91	23,19	797K	1.785
23/05/2025	-0,13%	-0,03	23,08	23,11	22,81	23,14	747K	1.631
22/05/2025	1,90%	0,43	23,11	22,91	22,79	23,45	881K	2.459
21/05/2025	0,93%	0,21	22,68	22,70	22,55	23,24	1M	2.560
20/05/2025	0,22%	0,05	22,47	22,42	22,42	22,96	984K	2.339
19/05/2025	1,22%	0,27	22,42	22,10	22,05	22,42	716K	2.657
16/05/2025	0,82%	0,18	22,15	22,06	21,95	22,25	1M	1.977
15/05/2025	0,78%	0,17	21,97	21,88	21,78	22,12	1M	2.172
14/05/2025	0,23%	0,05	21,80	21,88	21,60	21,90	637K	1.415
13/05/2025	1,12%	0,24	21,75	21,32	21,32	21,80	694K	1.411
12/05/2025	-0,78%	-0,17	21,51	21,68	21,32	21,80	720K	1.824
09/05/2025	-2,39%	-0,53	21,68	21,73	21,15	21,90	1M	2.883
08/05/2025	0,05%	0,01	22,21	22,15	22,08	22,35	841K	1.319
07/05/2025	0,95%	0,21	22,20	21,98	21,97	22,30	889K	1.169
06/05/2025	0,37%	0,08	21,99	21,91	21,91	22,08	631K	1.161
05/05/2025	-0,36%	-0,08	21,91	21,99	21,82	22,10	721K	1.524
02/05/2025	1,48%	0,32	21,99	21,70	21,67	22,10	1M	1.335
30/04/2025	0,32%	0,07	21,67	21,81	21,39	21,84	882K	1.621
29/04/2025	-	-	21,60	21,83	21,36	21,83	763K	1.578

Date,Open,High,Low,Close,Volume
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
15-Jul-25,24.61,24.94,24.42,24.45,1531260
14-Jul-25,24.70,24.88,24.50,24.55,863758
11-Jul-25,24.74,24.74,24.40,24.47,432333
10-Jul-25,24.07,24.68,24.02,24.53,1078138
09-Jul-25,24.07,24.16,24.00,24.07,397621
08-Jul-25,24.02,24.15,23.76,24.07,863130
07-Jul-25,24.27,24.30,24.10,24.10,1471498
04-Jul-25,24.06,24.30,23.92,24.27,1027475
03-Jul-25,23.61,24.10,23.61,24.04,1150269
02-Jul-25,23.43,23.75,23.35,23.59,569770
01-Jul-25,23.40,23.49,23.28,23.28,741917
27-Jun-25,23.11,23.35,23.03,23.22,678753
26-Jun-25,23.33,23.43,22.99,23.11,831162
25-Jun-25,23.34,23.44,23.14,23.33,887916
24-Jun-25,23.15,23.49,23.15,23.33,611419
23-Jun-25,23.20,23.43,23.15,23.19,867345
20-Jun-25,23.32,23.41,23.13,23.30,764111
18-Jun-25,23.23,23.50,23.04,23.32,579067
17-Jun-25,22.72,23.40,22.69,23.24,973408
16-Jun-25,22.73,22.78,22.56,22.73,759993
13-Jun-25,22.72,23.00,22.29,22.50,962855
12-Jun-25,22.56,22.83,22.41,22.60,587584
11-Jun-25,22.42,22.71,22.35,22.56,754277
10-Jun-25,22.80,22.97,22.25,22.32,1021026
09-Jun-25,23.46,23.60,22.12,22.80,2486714
06-Jun-25,24.74,24.90,24.45,24.45,984227
05-Jun-25,24.85,24.94,24.64,24.67,837880
04-Jun-25,24.41,24.88,24.36,24.85,857041
03-Jun-25,24.40,24.69,24.21,24.59,888608
02-Jun-25,24.83,24.87,24.57,24.66,893883
30-May-25,24.40,24.99,24.39,24.87,1017454
29-May-25,23.44,24.08,23.44,24.06,1048079
28-May-25,23.25,23.74,23.19,23.46,805002
27-May-25,23.11,23.34,23.01,23.25,607754
26-May-25,23.07,23.19,22.91,23.07,796718
23-May-25,23.11,23.14,22.81,23.08,746813
22-May-25,22.91,23.45,22.79,23.11,881128
21-May-25,22.70,23.24,22.55,22.68,1050009
20-May-25,22.42,22.96,22.42,22.47,983762
19-May-25,22.10,22.42,22.05,22.42,716084
16-May-25,22.06,22.25,21.95,22.15,1234126
15-May-25,21.88,22.12,21.78,21.97,1089615
14-May-25,21.88,21.90,21.60,21.80,636886
13-May-25,21.32,21.80,21.32,21.75,694060
12-May-25,21.68,21.80,21.32,21.51,720496
09-May-25,21.73,21.90,21.15,21.68,1397682
08-May-25,22.15,22.35,22.08,22.21,841191
07-May-25,21.98,22.30,21.97,22.20,888918
06-May-25,21.91,22.08,21.91,21.99,630835
05-May-25,21.99,22.10,21.82,21.91,720609
02-May-25,21.70,22.10,21.67,21.99,1023218
30-Apr-25,21.81,21.84,21.39,21.67,882145
29-Apr-25,21.83,21.83,21.36,21.60,762599

*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