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
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	-0,60%	-0,13	21,60	21,83	21,36	21,83	763K	1.578
28/04/2025	0,56%	0,12	21,73	21,62	21,61	21,85	548K	2.826
25/04/2025	-0,37%	-0,08	21,61	21,58	21,51	21,85	659K	1.759
24/04/2025	0,84%	0,18	21,69	21,50	21,41	21,90	810K	1.555
23/04/2025	-0,92%	-0,20	21,51	21,71	21,35	21,83	675K	2.773
22/04/2025	1,59%	0,34	21,71	21,41	21,23	21,71	1M	2.559
17/04/2025	1,76%	0,37	21,37	21,22	21,18	21,37	328K	1.039
16/04/2025	0,19%	0,04	21,00	20,98	20,98	21,22	809K	1.645
15/04/2025	1,16%	0,24	20,96	20,77	20,77	20,99	760K	2.066
14/04/2025	1,77%	0,36	20,72	20,45	20,40	20,83	935K	2.326
11/04/2025	0,99%	0,20	20,36	20,28	20,16	20,50	763K	958
10/04/2025	-0,05%	-0,01	20,16	20,14	20,05	20,31	652K	1.727
09/04/2025	-0,30%	-0,06	20,17	20,30	20,10	20,39	549K	1.224
08/04/2025	-3,21%	-0,67	20,23	20,45	20,12	20,50	1M	1.802
07/04/2025	-2,02%	-0,43	20,90	21,00	20,78	21,28	1M	3.121
04/04/2025	-1,02%	-0,22	21,33	21,51	21,22	21,68	2M	2.496
03/04/2025	1,32%	0,28	21,55	21,30	21,29	21,59	683K	1.051
02/04/2025	0,24%	0,05	21,27	21,23	21,14	21,47	915K	1.360
01/04/2025	3,01%	0,62	21,22	20,71	20,70	21,24	958K	1.596
31/03/2025	-1,29%	-0,27	20,60	20,85	20,53	20,93	1M	2.148
28/03/2025	0,58%	0,12	20,87	20,80	20,80	21,19	916K	1.291
27/03/2025	0,44%	0,09	20,75	20,67	20,66	20,96	694K	1.259
26/03/2025	0,34%	0,07	20,66	20,75	20,58	20,92	965K	1.630
25/03/2025	2,95%	0,59	20,59	20,07	20,06	20,70	1M	1.932
24/03/2025	4,66%	0,89	20,00	19,70	19,56	20,00	1M	2.773
21/03/2025	-4,78%	-0,96	19,11	20,07	18,52	20,15	21M	20.391
20/03/2025	0,00%	0,00	20,07	20,07	20,05	20,20	1M	8.196
19/03/2025	-0,89%	-0,18	20,07	20,25	20,01	20,32	1M	8.404
18/03/2025	1,15%	0,23	20,25	20,11	20,06	20,39	2M	7.104
17/03/2025	-0,94%	-0,19	20,02	20,35	20,01	20,41	1M	5.493
14/03/2025	0,90%	0,18	20,21	20,10	20,00	20,22	775K	4.725
13/03/2025	-0,25%	-0,05	20,03	20,10	19,95	20,41	1M	5.246
12/03/2025	-2,76%	-0,57	20,08	19,89	19,40	20,37	1M	5.303
11/03/2025	-1,20%	-0,25	20,65	20,99	20,60	21,02	1M	5.297
10/03/2025	-0,48%	-0,10	20,90	21,00	20,87	21,21	932K	4.989
07/03/2025	0,05%	0,01	21,00	20,99	20,76	21,21	1M	6.188
06/03/2025	-0,52%	-0,11	20,99	21,32	20,95	21,88	2M	8.450
05/03/2025	0,24%	0,05	21,10	21,21	20,88	21,26	860K	4.019
28/02/2025	0,00%	0,00	21,05	21,27	20,93	21,30	630K	1.851
27/02/2025	0,05%	0,01	21,05	21,00	20,72	21,05	845K	1.919
26/02/2025	-1,54%	-0,33	21,04	21,37	20,71	21,60	1M	2.661
25/02/2025	-2,60%	-0,57	21,37	21,94	21,12	22,07	1M	3.701
24/02/2025	-2,92%	-0,66	21,94	22,60	21,90	22,70	860K	3.422
21/02/2025	2,08%	0,46	22,60	22,37	22,05	22,79	760K	1.578
20/02/2025	1,10%	0,24	22,14	21,90	21,63	22,14	537K	2.771
19/02/2025	-0,09%	-0,02	21,90	21,92	21,76	22,46	531K	2.688
18/02/2025	1,01%	0,22	21,92	21,70	21,70	22,30	779K	3.247
17/02/2025	1,12%	0,24	21,70	21,59	21,46	22,00	828K	3.279
14/02/2025	2,29%	0,48	21,46	21,01	21,01	21,60	638K	3.418
13/02/2025	-3,27%	-0,71	20,98	21,60	20,98	21,60	499K	3.078
12/02/2025	3,24%	0,68	21,69	20,91	20,76	21,71	641K	3.300
11/02/2025	-1,22%	-0,26	21,01	21,27	20,91	21,33	876K	3.047
10/02/2025	-3,45%	-0,76	21,27	21,80	21,02	22,18	1M	4.740
07/02/2025	-3,21%	-0,73	22,03	22,76	22,01	23,07	1M	2.945
06/02/2025	-1,30%	-0,30	22,76	23,06	22,31	23,47	781K	2.085
05/02/2025	-3,47%	-0,83	23,06	23,89	22,97	23,99	715K	1.635
04/02/2025	3,51%	0,81	23,89	23,02	22,74	23,93	1M	3.913
03/02/2025	1,10%	0,25	23,08	22,83	22,40	23,20	1M	2.908
31/01/2025	3,82%	0,84	22,83	22,05	21,98	22,87	626K	1.918
30/01/2025	-1,08%	-0,24	21,99	22,23	21,41	22,59	896K	3.656
29/01/2025	-0,45%	-0,10	22,23	22,33	22,05	22,84	483K	1.316
28/01/2025	-2,45%	-0,56	22,33	22,91	22,04	23,10	680K	2.025
27/01/2025	-1,29%	-0,30	22,89	23,19	22,52	23,82	883K	3.140
24/01/2025	-2,15%	-0,51	23,19	23,71	23,19	24,49	1M	1.707
23/01/2025	3,27%	0,75	23,70	22,96	22,96	24,63	2M	3.967
22/01/2025	5,42%	1,18	22,95	21,94	21,75	23,50	1M	2.402
21/01/2025	0,88%	0,19	21,77	21,80	21,00	22,00	1M	2.138
20/01/2025	6,25%	1,27	21,58	20,40	20,35	21,85	1M	3.738
17/01/2025	2,78%	0,55	20,31	19,96	19,83	20,57	982K	2.352
16/01/2025	1,23%	0,24	19,76	19,72	19,61	20,50	1M	2.979
15/01/2025	1,61%	0,31	19,52	19,41	19,15	19,69	864K	2.265
14/01/2025	-0,21%	-0,04	19,21	19,25	19,02	19,45	408K	1.529
13/01/2025	-3,02%	-0,60	19,25	19,75	19,10	19,78	556K	2.481
10/01/2025	-1,64%	-0,33	19,85	20,18	19,40	20,53	632K	2.287
09/01/2025	13,05%	2,33	20,18	20,92	19,70	21,60	3M	6.603
08/01/2025	-3,62%	-0,67	17,85	18,50	17,45	18,50	1M	3.045
07/01/2025	0,33%	0,06	18,52	18,65	17,90	19,00	681K	2.006
06/01/2025	-3,95%	-0,76	18,46	19,35	18,20	19,50	1M	5.305
03/01/2025	8,28%	1,47	19,22	18,00	18,00	19,50	1M	3.349
02/01/2025	-2,04%	-0,37	17,75	18,31	17,42	18,80	1M	4.735
30/12/2024	0,89%	0,16	18,12	18,14	18,00	18,39	592K	1.707
27/12/2024	3,22%	0,56	17,96	17,58	17,42	18,18	773K	2.012
26/12/2024	2,53%	0,43	17,40	17,00	16,97	17,89	1M	4.204
23/12/2024	2,48%	0,41	16,97	16,56	16,56	17,20	863K	3.721
20/12/2024	-1,31%	-0,22	16,56	16,76	16,40	17,50	2M	5.071
19/12/2024	-2,39%	-0,41	16,78	17,19	16,50	17,50	1M	3.768
18/12/2024	-3,48%	-0,62	17,19	17,81	16,76	17,81	893K	3.377
17/12/2024	-3,78%	-0,70	17,81	18,70	17,36	18,70	1M	4.280
16/12/2024	0,38%	0,07	18,51	18,50	18,15	18,96	2M	4.827
13/12/2024	4,42%	0,78	18,44	17,80	16,91	18,99	3M	6.322
12/12/2024	-4,23%	-0,78	17,66	17,30	15,73	17,68	5M	15.190
11/12/2024	-18,08%	-4,07	18,44	20,01	17,51	20,01	8M	12.318
10/12/2024	-	-	22,51	23,50	22,50	23,50	2M	3.896

Date,Open,High,Low,Close,Volume
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
28-Apr-25,21.62,21.85,21.61,21.73,547636
25-Apr-25,21.58,21.85,21.51,21.61,659321
24-Apr-25,21.50,21.90,21.41,21.69,809958
23-Apr-25,21.71,21.83,21.35,21.51,674643
22-Apr-25,21.41,21.71,21.23,21.71,1056251
17-Apr-25,21.22,21.37,21.18,21.37,328429
16-Apr-25,20.98,21.22,20.98,21.00,808938
15-Apr-25,20.77,20.99,20.77,20.96,759850
14-Apr-25,20.45,20.83,20.40,20.72,935151
11-Apr-25,20.28,20.50,20.16,20.36,763001
10-Apr-25,20.14,20.31,20.05,20.16,652215
09-Apr-25,20.30,20.39,20.10,20.17,549098
08-Apr-25,20.45,20.50,20.12,20.23,1097511
07-Apr-25,21.00,21.28,20.78,20.90,1246738
04-Apr-25,21.51,21.68,21.22,21.33,1617483
03-Apr-25,21.30,21.59,21.29,21.55,683058
02-Apr-25,21.23,21.47,21.14,21.27,914784
01-Apr-25,20.71,21.24,20.70,21.22,957896
31-Mar-25,20.85,20.93,20.53,20.60,1316730
28-Mar-25,20.80,21.19,20.80,20.87,916472
27-Mar-25,20.67,20.96,20.66,20.75,693812
26-Mar-25,20.75,20.92,20.58,20.66,965265
25-Mar-25,20.07,20.70,20.06,20.59,1187699
24-Mar-25,19.70,20.00,19.56,20.00,1407122
21-Mar-25,20.07,20.15,18.52,19.11,21368517
20-Mar-25,20.07,20.20,20.05,20.07,1350569
19-Mar-25,20.25,20.32,20.01,20.07,1409810
18-Mar-25,20.11,20.39,20.06,20.25,1584116
17-Mar-25,20.35,20.41,20.01,20.02,1363677
14-Mar-25,20.10,20.22,20.00,20.21,774695
13-Mar-25,20.10,20.41,19.95,20.03,1022762
12-Mar-25,19.89,20.37,19.40,20.08,1106645
11-Mar-25,20.99,21.02,20.60,20.65,1092342
10-Mar-25,21.00,21.21,20.87,20.90,932192
07-Mar-25,20.99,21.21,20.76,21.00,1175374
06-Mar-25,21.32,21.88,20.95,20.99,1883592
05-Mar-25,21.21,21.26,20.88,21.10,859642
28-Feb-25,21.27,21.30,20.93,21.05,629901
27-Feb-25,21.00,21.05,20.72,21.05,845118
26-Feb-25,21.37,21.60,20.71,21.04,1055491
25-Feb-25,21.94,22.07,21.12,21.37,1241682
24-Feb-25,22.60,22.70,21.90,21.94,859949
21-Feb-25,22.37,22.79,22.05,22.60,760244
20-Feb-25,21.90,22.14,21.63,22.14,536878
19-Feb-25,21.92,22.46,21.76,21.90,530594
18-Feb-25,21.70,22.30,21.70,21.92,778983
17-Feb-25,21.59,22.00,21.46,21.70,827505
14-Feb-25,21.01,21.60,21.01,21.46,638040
13-Feb-25,21.60,21.60,20.98,20.98,499410
12-Feb-25,20.91,21.71,20.76,21.69,640527
11-Feb-25,21.27,21.33,20.91,21.01,876373
10-Feb-25,21.80,22.18,21.02,21.27,1109537
07-Feb-25,22.76,23.07,22.01,22.03,1007923
06-Feb-25,23.06,23.47,22.31,22.76,780566
05-Feb-25,23.89,23.99,22.97,23.06,715301
04-Feb-25,23.02,23.93,22.74,23.89,1445822
03-Feb-25,22.83,23.20,22.40,23.08,1143103
31-Jan-25,22.05,22.87,21.98,22.83,626236
30-Jan-25,22.23,22.59,21.41,21.99,896254
29-Jan-25,22.33,22.84,22.05,22.23,482974
28-Jan-25,22.91,23.10,22.04,22.33,679707
27-Jan-25,23.19,23.82,22.52,22.89,882880
24-Jan-25,23.71,24.49,23.19,23.19,1002424
23-Jan-25,22.96,24.63,22.96,23.70,1802673
22-Jan-25,21.94,23.50,21.75,22.95,1206525
21-Jan-25,21.80,22.00,21.00,21.77,1174139
20-Jan-25,20.40,21.85,20.35,21.58,1451336
17-Jan-25,19.96,20.57,19.83,20.31,981698
16-Jan-25,19.72,20.50,19.61,19.76,1136443
15-Jan-25,19.41,19.69,19.15,19.52,863925
14-Jan-25,19.25,19.45,19.02,19.21,407522
13-Jan-25,19.75,19.78,19.10,19.25,555781
10-Jan-25,20.18,20.53,19.40,19.85,632446
09-Jan-25,20.92,21.60,19.70,20.18,2910537
08-Jan-25,18.50,18.50,17.45,17.85,1144989
07-Jan-25,18.65,19.00,17.90,18.52,681085
06-Jan-25,19.35,19.50,18.20,18.46,1117836
03-Jan-25,18.00,19.50,18.00,19.22,1370293
02-Jan-25,18.31,18.80,17.42,17.75,1145426
30-Dec-24,18.14,18.39,18.00,18.12,592287
27-Dec-24,17.58,18.18,17.42,17.96,772621
26-Dec-24,17.00,17.89,16.97,17.40,1303972
23-Dec-24,16.56,17.20,16.56,16.97,862782
20-Dec-24,16.76,17.50,16.40,16.56,2037531
19-Dec-24,17.19,17.50,16.50,16.78,1214411
18-Dec-24,17.81,17.81,16.76,17.19,892912
17-Dec-24,18.70,18.70,17.36,17.81,1039496
16-Dec-24,18.50,18.96,18.15,18.51,1513292
13-Dec-24,17.80,18.99,16.91,18.44,2630909
12-Dec-24,17.30,17.68,15.73,17.66,5499171
11-Dec-24,20.01,20.01,17.51,18.44,8014564
10-Dec-24,23.50,23.50,22.50,22.51,1938894

*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