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
20/09/2021-0,79%-0,95118,55119,74118,42119,7417M10.161
17/09/2021-0,58%-0,70119,50120,22119,23120,4517M9.596
16/09/2021-0,15%-0,18120,20120,50120,15120,9913M7.177
15/09/20210,09%0,11120,38120,28120,15120,5014M8.672
14/09/2021-0,14%-0,17120,27120,43120,08120,608M4.335
13/09/2021-0,55%-0,66120,44120,85120,01120,8512M8.049
10/09/20210,89%1,07121,10120,48120,33121,477M3.732
09/09/2021-1,37%-1,67120,03120,30118,47121,0013M7.327
08/09/2021-1,28%-1,58121,70123,33121,52123,5311M8.014
06/09/2021-0,11%-0,13123,28123,50122,71123,698M5.522
03/09/2021-0,01%-0,01123,41123,44123,10123,899M5.410
02/09/20210,11%0,13123,42123,29123,29124,308M5.387
01/09/20210,36%0,44123,29122,97122,70123,459M4.714
31/08/20210,51%0,62122,85122,26122,26123,449M6.716
30/08/20210,63%0,77122,23121,46121,29122,8411M5.802
27/08/2021-0,22%-0,27121,46121,73121,01121,9312M6.144
26/08/2021-0,10%-0,12121,73122,00121,68122,048M4.696
25/08/20210,24%0,29121,85121,72121,72122,199M5.259
24/08/20210,25%0,30121,56121,60121,35122,3811M5.529
23/08/2021-0,02%-0,02121,26121,30121,00121,7017M7.136
20/08/20210,30%0,36121,28121,09120,92121,379M3.753
19/08/2021-0,40%-0,48120,92121,20120,60121,2010M4.924
18/08/2021-1,04%-1,28121,40121,89121,00121,8911M5.875
17/08/2021-0,11%-0,14122,68122,85122,50123,798M4.674
16/08/20210,35%0,43122,82122,49122,40124,6010M5.338
13/08/20211,49%1,80122,39121,00120,99122,7815M7.720
12/08/2021-0,47%-0,57120,59121,16120,50121,2817M5.850
11/08/2021-0,61%-0,74121,16121,90121,03122,4414M6.038
10/08/2021-0,73%-0,90121,90123,00121,34123,4816M8.365
09/08/2021-3,30%-4,19122,80123,55122,80124,3422M9.441
06/08/2021-0,40%-0,51126,99127,50126,85127,5913M5.295
05/08/2021-0,32%-0,41127,50127,81127,08128,098M4.249
04/08/2021-0,39%-0,50127,91128,20127,80129,7812M7.198
03/08/2021-1,37%-1,79128,41130,30128,19130,4014M5.946
02/08/20210,12%0,15130,20130,05129,81130,9511M4.401
30/07/2021-3,66%-4,94130,05129,65128,18131,0020M8.469
29/07/20210,74%0,99134,99134,03133,75135,0017M4.809
28/07/20210,09%0,12134,00134,00133,70134,4012M4.431
27/07/20210,05%0,07133,88133,88133,69134,8012M5.916
26/07/2021-1,63%-2,22133,81135,50133,07135,5021M7.421
23/07/2021-0,24%-0,33136,03136,50135,45136,506M3.640
22/07/20210,34%0,46136,36135,99135,70136,476M4.057
21/07/2021-0,07%-0,10135,90136,01135,61136,507M4.465
20/07/20210,04%0,06136,00136,00135,94136,397M3.604
19/07/2021-0,51%-0,70135,94136,81135,76136,898M9.217
16/07/20210,10%0,14136,64136,50136,21136,907M3.869
15/07/20210,69%0,93136,50135,80135,80136,507M5.271
14/07/2021-0,15%-0,21135,57135,82135,15135,966M3.837
13/07/20210,94%1,26135,78135,00134,71136,307M5.911
12/07/2021-0,06%-0,08134,52134,56133,51135,0011M9.045
08/07/2021-2,13%-2,93134,60134,70133,01135,7012M6.100
07/07/20210,23%0,32137,53137,29137,27138,309M2.841
06/07/20210,01%0,01137,21137,27136,84137,808M2.929
05/07/20210,64%0,87137,20136,90136,49137,799M4.408
02/07/20211,36%1,83136,33134,51134,51136,989M5.144
01/07/20211,36%1,80134,50133,04132,60134,599M4.107
30/06/20210,99%1,30132,70132,29131,52134,7913M7.854
29/06/20211,08%1,40131,40130,01129,75133,0013M10.038
28/06/2021-1,40%-1,84130,00128,90125,25130,5024M11.992
25/06/2021-3,21%-4,37131,84136,50125,50136,7537M15.366
24/06/20210,28%0,38136,21135,83135,82136,356M5.272
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--144,43144,50144,42145,496M2.640


*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