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
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	0,30%	0,07	23,07	23,08	22,95	23,14	1M	1.762
23/01/2026	1,50%	0,34	23,00	22,74	22,66	23,15	1M	1.927
22/01/2026	0,80%	0,18	22,66	22,32	22,17	22,78	1M	3.731
21/01/2026	0,45%	0,10	22,48	22,37	22,32	22,55	818K	2.373
20/01/2026	-0,67%	-0,15	22,38	22,53	22,32	22,84	657K	2.050
19/01/2026	-0,18%	-0,04	22,53	22,57	22,30	23,00	1M	2.354
16/01/2026	2,17%	0,48	22,57	22,27	22,16	22,67	951K	4.794
15/01/2026	1,99%	0,43	22,09	21,66	21,38	22,43	2M	5.723
14/01/2026	-1,05%	-0,23	21,66	21,90	21,01	22,38	2M	4.905
13/01/2026	0,97%	0,21	21,89	21,79	21,75	21,95	887K	4.858
12/01/2026	0,18%	0,04	21,68	21,64	21,64	21,83	837K	3.993
09/01/2026	-0,60%	-0,13	21,64	21,52	21,46	21,79	1M	2.554
08/01/2026	0,74%	0,16	21,77	21,63	21,58	21,77	699K	1.241
07/01/2026	-0,05%	-0,01	21,61	21,62	21,57	21,65	571K	1.247
06/01/2026	0,56%	0,12	21,62	21,55	21,45	21,65	755K	1.391
05/01/2026	0,47%	0,10	21,50	21,50	21,42	21,69	1M	1.678
02/01/2026	1,90%	0,40	21,40	21,03	21,03	21,54	973K	1.978
30/12/2025	1,69%	0,35	21,00	20,70	20,66	21,00	782K	1.604
29/12/2025	0,15%	0,03	20,65	20,62	20,50	20,70	1M	1.921
26/12/2025	1,08%	0,22	20,62	20,40	20,35	20,67	825K	1.695
23/12/2025	-0,49%	-0,10	20,40	20,49	20,01	20,60	1M	2.347
22/12/2025	0,49%	0,10	20,50	20,53	20,32	20,67	1M	1.908
19/12/2025	0,10%	0,02	20,40	20,38	20,38	20,60	510K	1.633
18/12/2025	-0,29%	-0,06	20,38	20,44	20,30	20,47	677K	1.246
17/12/2025	0,69%	0,14	20,44	20,41	20,35	20,49	561K	935
16/12/2025	-0,15%	-0,03	20,30	20,30	20,26	20,40	745K	1.267
15/12/2025	-0,05%	-0,01	20,33	20,29	20,28	20,55	745K	3.642
12/12/2025	0,20%	0,04	20,34	20,35	20,26	20,49	726K	7.737
11/12/2025	0,10%	0,02	20,30	20,28	20,22	20,42	424K	946
10/12/2025	-0,39%	-0,08	20,28	20,36	20,20	20,51	763K	1.198
09/12/2025	0,74%	0,15	20,36	20,21	20,20	20,44	487K	1.183
08/12/2025	-3,30%	-0,69	20,21	20,61	20,13	20,61	1M	1.965
05/12/2025	0,53%	0,11	20,90	20,82	20,74	20,92	646K	1.201
04/12/2025	0,43%	0,09	20,79	20,80	20,74	20,85	488K	2.753
03/12/2025	-	-	20,70	20,60	20,54	20,78	531K	1.798

Date,Open,High,Low,Close,Volume
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
23-Jan-26,22.74,23.15,22.66,23.00,1110480
22-Jan-26,22.32,22.78,22.17,22.66,1157388
21-Jan-26,22.37,22.55,22.32,22.48,817612
20-Jan-26,22.53,22.84,22.32,22.38,657418
19-Jan-26,22.57,23.00,22.30,22.53,1330042
16-Jan-26,22.27,22.67,22.16,22.57,951190
15-Jan-26,21.66,22.43,21.38,22.09,1767662
14-Jan-26,21.90,22.38,21.01,21.66,2148764
13-Jan-26,21.79,21.95,21.75,21.89,886582
12-Jan-26,21.64,21.83,21.64,21.68,836889
09-Jan-26,21.52,21.79,21.46,21.64,1023328
08-Jan-26,21.63,21.77,21.58,21.77,698801
07-Jan-26,21.62,21.65,21.57,21.61,571176
06-Jan-26,21.55,21.65,21.45,21.62,755029
05-Jan-26,21.50,21.69,21.42,21.50,1222975
02-Jan-26,21.03,21.54,21.03,21.40,972718
30-Dec-25,20.70,21.00,20.66,21.00,782153
29-Dec-25,20.62,20.70,20.50,20.65,1006881
26-Dec-25,20.40,20.67,20.35,20.62,825122
23-Dec-25,20.49,20.60,20.01,20.40,1253590
22-Dec-25,20.53,20.67,20.32,20.50,1115498
19-Dec-25,20.38,20.60,20.38,20.40,509697
18-Dec-25,20.44,20.47,20.30,20.38,676616
17-Dec-25,20.41,20.49,20.35,20.44,561458
16-Dec-25,20.30,20.40,20.26,20.30,744832
15-Dec-25,20.29,20.55,20.28,20.33,745385
12-Dec-25,20.35,20.49,20.26,20.34,725602
11-Dec-25,20.28,20.42,20.22,20.30,424159
10-Dec-25,20.36,20.51,20.20,20.28,762679
09-Dec-25,20.21,20.44,20.20,20.36,486539
08-Dec-25,20.61,20.61,20.13,20.21,1014774
05-Dec-25,20.82,20.92,20.74,20.90,645528
04-Dec-25,20.80,20.85,20.74,20.79,487646
03-Dec-25,20.60,20.78,20.54,20.70,530599

*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