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
10/07/2020-0,25%-0,30120,00120,29119,94120,762M2.057
09/07/2020-0,17%-0,20120,30120,56120,00121,652M1.261
08/07/2020-2,03%-2,50120,50121,48119,95122,003M1.549
07/07/2020-0,08%-0,10123,00123,78123,00123,962M1.430
06/07/2020-4,57%-5,90123,10122,40119,51124,507M3.293
03/07/20200,78%1,00129,00127,99127,52129,442M1.452
02/07/2020-1,46%-1,90128,00129,60128,00130,744M2.123
01/07/2020-0,68%-0,89129,90131,89129,00134,193M1.191
30/06/20201,23%1,59130,79129,20129,03131,882M609
29/06/2020-0,13%-0,17129,20129,29129,02129,892M1.121
26/06/2020-0,45%-0,58129,37129,99129,00130,002M861
25/06/2020-0,04%-0,05129,95130,00129,48131,881M652
24/06/2020-0,76%-1,00130,00131,90129,50131,902M849
23/06/20201,75%2,25131,00129,00129,00134,893M2.008
22/06/20203,56%4,42128,75125,02125,02128,903M1.602
19/06/20203,21%3,87124,33120,98120,98124,983M2.718
18/06/20201,26%1,50120,46119,49119,23120,892M796
17/06/2020-0,03%-0,04118,96119,37118,96120,503M1.309
16/06/2020-0,42%-0,50119,00119,72119,00121,403M1.502
15/06/20200,38%0,45119,50119,71118,95120,203M1.610
12/06/2020-0,78%-0,94119,05119,11118,90119,602M991
10/06/20200,34%0,41119,99120,07119,80120,201M741
09/06/2020-0,25%-0,30119,58120,20119,01120,301M1.032
08/06/2020-0,10%-0,12119,88119,99119,50120,304M1.668
05/06/20200,57%0,68120,00119,32119,32120,972M1.049
04/06/20200,25%0,30119,32119,15119,01119,691M896
03/06/20200,35%0,42119,02118,62118,60119,792M728
02/06/20200,67%0,79118,60117,99117,80118,602M846
01/06/20201,13%1,32117,81116,48116,42118,001M803
29/05/20201,01%1,17116,49115,70115,30116,49867K768
28/05/20200,14%0,16115,32115,15115,10115,70633K628
27/05/2020-0,03%-0,04115,16115,22115,05115,96630K620
26/05/20200,17%0,19115,20115,06115,00116,15667K560
25/05/2020-0,27%-0,31115,01115,32114,80116,461M706
22/05/20200,45%0,52115,32115,00113,86115,45322K212
21/05/2020-0,08%-0,09114,80114,89113,71115,391M418
20/05/20200,13%0,15114,89114,75114,70115,23361K303
19/05/20200,19%0,22114,74115,29114,70115,29453K326
18/05/2020-0,17%-0,19114,52115,00114,00115,16498K315
15/05/20200,83%0,94114,71113,85113,16114,98406K340
14/05/2020-0,64%-0,73113,77115,45112,40115,45324K278
13/05/2020-0,91%-1,05114,50116,00114,01116,001M385
12/05/2020-0,05%-0,06115,55116,01115,51116,70699K320
11/05/2020-2,28%-2,70115,61116,41115,50116,41962K555
08/05/2020-0,04%-0,05118,31118,36117,80119,491M570
07/05/20200,73%0,86118,36117,79117,20118,701M791
06/05/20200,76%0,89117,50116,60116,31117,50904K538
05/05/20200,99%1,14116,61115,89115,89117,281M650
04/05/2020-0,04%-0,05115,47115,70115,09115,971M721
30/04/20201,07%1,22115,52115,00114,70116,50813K382
29/04/2020-0,25%-0,29114,30114,50113,01115,80896K451
28/04/20201,66%1,87114,59113,79113,70114,60615K296
27/04/20201,82%2,02112,72112,91111,80113,80780K377
24/04/2020-2,08%-2,35110,70113,50107,10113,502M901
23/04/2020-0,13%-0,15113,05113,48113,01113,98749K419
22/04/20200,27%0,30113,20113,24112,90113,69855K452
20/04/2020-1,59%-1,82112,90113,88112,00113,881M669
17/04/20200,54%0,62114,72114,29113,89114,931M1.091
16/04/20200,39%0,44114,10114,02113,82114,861M560
15/04/2020-0,25%-0,29113,66112,99112,00113,902M750
14/04/2020-0,90%-1,04113,95114,01113,91116,002M852
13/04/20200,01%0,01114,99115,05114,80115,99922K387
09/04/20203,57%3,96114,98111,26111,25115,00706K373
08/04/2020-1,74%-1,97111,02111,46109,80111,50605K302
07/04/20203,66%3,99112,99109,00108,02113,00659K296
06/04/20203,55%3,74109,00105,50105,48109,80454K234
03/04/20200,28%0,29105,26105,90103,85105,99423K295
02/04/20202,01%2,07104,97102,90102,90105,00423K221
01/04/20201,13%1,15102,90101,7599,10103,00444K311
31/03/20200,84%0,85101,75101,80101,04103,00233K224
30/03/20200,89%0,89100,90101,0098,98102,48527K348
27/03/2020-1,47%-1,49100,01101,0097,02101,50544K553
26/03/20207,76%7,31101,5093,7093,00106,00712K439
25/03/20201,27%1,1894,1992,1591,9997,241M826
24/03/20201,03%0,9593,0199,9991,10100,00518K258
23/03/2020-5,36%-5,2192,0697,3090,9799,50456K486
20/03/20200,12%0,1297,27104,0097,21109,891M453
19/03/2020-7,12%-7,4597,15104,6085,00104,60794K446
18/03/2020-10,56%-12,35104,60116,52100,01116,521M2.029
17/03/2020-0,04%-0,05116,95117,01114,99117,70677K336
16/03/2020-0,72%-0,85117,00115,00113,52117,851M505
13/03/20202,14%2,47117,85117,39116,00119,99985K553
12/03/2020-3,11%-3,70115,38119,84114,97119,842M912
11/03/2020-1,59%-1,93119,08121,00119,00121,502M561
10/03/20202,54%3,00121,01119,38119,33121,701M420
09/03/2020-2,77%-3,36118,01120,29115,50120,402M613
06/03/20200,31%0,37121,37121,41120,67121,461M420
05/03/20200,13%0,16121,00120,98120,98121,391M353
04/03/20200,45%0,54120,84120,31120,31120,991M398
03/03/20200,23%0,28120,30120,05120,05120,992M833
02/03/20200,03%0,03120,02120,32120,00121,403M742
28/02/2020-0,10%-0,12119,99120,50119,47121,402M843
27/02/2020-0,32%-0,39120,11121,47120,00121,502M823
26/02/2020-0,41%-0,50120,50121,00119,95121,00983K338
21/02/2020-0,36%-0,44121,00121,41120,52121,732M687
20/02/20200,38%0,46121,44120,48120,06121,73682K300
19/02/2020-1,36%-1,67120,98122,68120,80122,801M424
18/02/2020-1,09%-1,35122,65124,19122,00124,191M443
17/02/2020-0,19%-0,24124,00124,98122,90124,991M377
14/02/2020-2,17%-2,75124,24124,00122,32124,501M508
13/02/2020-1,02%-1,31126,99128,98126,99128,981M407
12/02/20200,08%0,10128,30129,37127,90129,38853K344
11/02/20201,02%1,30128,20127,25127,00129,991M344
10/02/2020-2,32%-3,02126,90129,52125,60129,521M434
07/02/2020-0,05%-0,06129,92129,97129,00130,002M471
06/02/20200,64%0,83129,98129,15128,90130,00641K158
05/02/2020-0,25%-0,32129,15129,96128,95129,98822K229
04/02/2020-0,02%-0,03129,47130,00128,90130,251M276
03/02/20200,15%0,20129,50129,50129,10129,992M270
31/01/2020-0,54%-0,70129,30129,96127,56129,961M375
30/01/20200,00%0,00130,00130,48129,46130,48940K239
29/01/20200,00%0,00130,00130,02129,66131,001M297
28/01/20200,00%0,00130,00130,01130,00132,002M285
27/01/2020-0,38%-0,50130,00130,53129,95132,012M466
24/01/2020-0,76%-1,00130,50131,99130,50133,002M336
23/01/2020-0,36%-0,48131,50131,73131,02132,00913K294
22/01/20201,52%1,98131,98131,50130,95132,382M685
21/01/2020-1,14%-1,50130,00132,96129,90132,973M771
20/01/20200,44%0,57131,50132,00131,50133,383M1.410
17/01/2020-0,45%-0,59130,93131,29130,62131,98621K514
16/01/2020-0,14%-0,18131,52131,59130,97132,50922K465
15/01/2020-0,45%-0,60131,70132,30131,00133,29564K242
14/01/20200,65%0,85132,30131,80131,07133,341M264
13/01/2020-1,90%-2,55131,45132,00130,10133,432M500
10/01/2020-2,14%-2,93134,00135,40134,00136,89789K296
09/01/2020-0,01%-0,02136,93137,44136,60137,44105K99
08/01/2020-0,28%-0,38136,95137,05135,25137,17465K201
07/01/20200,02%0,03137,33137,32136,50137,33398K106
06/01/20200,59%0,80137,30136,90136,20137,30433K119
03/01/20201,11%1,50136,50136,88135,79136,88235K96
02/01/2020-2,17%-3,00135,00137,97133,90138,50930K458
30/12/20193,79%5,04138,00132,98132,98139,001M432
27/12/20190,10%0,13132,96132,83129,90132,991M466
26/12/2019--132,83131,00130,00135,55827K380


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br