ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
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
26/12/20192,47%3,20132,83131,00130,00135,55827K380
23/12/20191,43%1,83129,63129,00129,00131,00830K106
20/12/2019-1,04%-1,34127,80129,27126,50129,40784K376
19/12/2019-0,18%-0,23129,14129,37128,00129,39347K141
18/12/20190,22%0,28129,37129,57128,00129,57796K251
17/12/2019-0,22%-0,29129,09129,33128,90129,50445K227
16/12/20190,13%0,17129,38129,32129,00129,96570K370
13/12/20190,06%0,08129,21129,31128,80129,50616K470
12/12/2019-0,20%-0,26129,13129,49128,74131,88747K371
11/12/20190,06%0,08129,39129,34128,75131,94916K414
10/12/20190,23%0,30129,31129,01128,00130,83923K299
09/12/2019-6,17%-8,48129,01135,98127,60135,982M773
06/12/2019-0,12%-0,16137,49137,99136,00137,99325K141
05/12/2019-0,02%-0,03137,65138,75137,65138,75105K64
04/12/2019-1,42%-1,99137,68139,66137,00139,66340K189
03/12/20190,12%0,17139,67140,99135,00140,99278K119
02/12/2019-1,72%-2,44139,50141,93132,97141,93249K114
29/11/20193,08%4,24141,94137,70136,90143,78656K162
28/11/20196,69%8,63137,70129,15129,15138,00495K170
27/11/2019-7,81%-10,93129,07131,00125,07131,002M559
25/11/20191,08%1,50140,00138,52138,00140,50355K132
22/11/20191,00%1,37138,50138,08137,50138,70234K105
21/11/2019-1,70%-2,37137,13139,49137,00139,50293K189
19/11/20191,45%2,00139,50136,80136,15139,50463K144
18/11/2019-0,72%-1,00137,50139,09136,15139,68603K158
14/11/2019-1,28%-1,80138,50140,50135,33140,98786K248
13/11/20190,25%0,35140,30140,51139,96143,942M946
12/11/2019-6,38%-9,53139,95149,47139,95149,47694K259
11/11/2019-6,67%-10,68149,48156,00140,49156,00763K355
08/11/2019-6,88%-11,84160,16172,56148,00177,60268K156
07/11/20191,18%2,01172,00171,99169,89172,00153K85
06/11/20191,18%1,99169,99165,00165,00169,99150K68
05/11/20191,84%3,03168,00165,00165,00171,99125K73
04/11/20192,02%3,27164,97161,60157,55165,50150K87
01/11/20193,00%4,71161,70156,34156,34162,71118K111
31/10/2019-0,01%-0,01156,99156,99155,05157,00101K62
30/10/20191,29%2,00157,00157,96155,00157,97132K58
29/10/20193,33%5,00155,00154,98154,00158,50341K133
28/10/20194,16%5,99150,00144,01143,63151,50134K83
25/10/20191,42%2,01144,01142,01142,00147,99161K71
24/10/20190,71%1,00142,00141,98140,11142,00146K72
23/10/20190,71%1,00141,00140,00138,05141,00134K62
22/10/20190,02%0,03140,00139,97138,00140,00340K101
21/10/2019-0,02%-0,03139,97140,50139,00140,50260K120
18/10/20190,01%0,01140,00139,98139,00140,00225K101
17/10/20190,78%1,09139,99139,99138,90140,00330K78
16/10/2019-0,77%-1,08138,90140,00137,20140,00375K131
15/10/2019-0,16%-0,22139,98140,10139,00140,10150K126
14/10/20190,15%0,21140,20139,99139,99141,49107K108
11/10/2019-0,54%-0,76139,99140,75139,06141,30514K86
10/10/2019-0,74%-1,05140,75141,80140,75142,24197K327
09/10/2019-1,39%-2,00141,80143,78141,00143,78231K125
08/10/20194,18%5,77143,80138,98138,98143,80294K125
07/10/2019-3,81%-5,47138,03143,50138,01145,00333K127
04/10/20190,00%0,00143,50145,00140,00145,00285K264
03/10/20192,50%3,50143,50139,89137,97145,00715K304
02/10/20191,18%1,63140,00139,50136,08140,00122K66
01/10/2019-89,82%-1.221,51138,37138,00133,01139,00141K97
30/09/20191,54%20,681.359,881.340,011.330,011.378,98274K111
27/09/2019-0,06%-0,801.339,201.360,001.320,001.387,65172K69
26/09/2019-0,74%-10,001.340,001.390,001.340,001.392,07115K49
25/09/2019-2,88%-40,001.350,001.390,011.322,711.410,00403K117
24/09/20195,14%68,001.390,001.339,991.339,991.399,99240K62
23/09/20190,92%12,001.322,001.349,981.310,001.349,99245K84
20/09/20196,50%80,001.310,001.269,001.269,001.333,00265K84
19/09/20192,50%30,001.230,001.210,001.199,851.230,00256K57
18/09/20190,00%0,001.200,001.200,001.195,001.208,00691K142
17/09/2019-0,41%-5,001.200,001.205,001.195,001.205,00357K89
16/09/20190,42%5,011.205,001.210,001.198,011.220,00523K84
13/09/20190,00%0,001.199,991.195,011.195,001.201,90291K55
12/09/20190,00%-0,011.199,991.209,921.190,001.209,92338K61
11/09/2019-0,33%-4,001.200,001.204,501.199,001.250,00469K84
10/09/20190,34%4,021.204,001.199,981.195,001.204,19435K53
09/09/20191,59%18,781.199,981.182,011.182,011.284,98498K81
06/09/20191,83%21,191.181,201.170,001.165,011.181,23212K35
05/09/2019-1,53%-18,041.160,011.178,881.151,381.181,00703K94
04/09/20190,11%1,251.178,051.177,001.175,101.198,00366K56
03/09/20190,30%3,501.176,801.174,001.174,001.176,80394K56
02/09/20190,24%2,811.173,301.172,001.167,991.250,01379K59
30/08/20192,67%30,471.170,491.145,001.145,001.170,49127K30
29/08/2019-0,82%-9,481.140,021.150,001.140,021.150,5072K26
28/08/20190,31%3,571.149,501.147,001.147,001.149,50137K22
27/08/20190,05%0,571.145,931.146,561.145,821.146,5662K5
26/08/20190,22%2,481.145,361.145,161.142,101.145,36108K18
23/08/20190,20%2,331.142,881.142,831.142,801.142,88120K19
22/08/20190,88%9,951.140,551.141,121.133,211.141,12109K12
21/08/20190,10%1,081.130,601.130,001.128,001.130,6041K14
20/08/20190,51%5,721.129,521.127,171.126,001.129,52143K24
19/08/20190,13%1,441.123,801.122,361.120,131.124,04208K30
16/08/20190,21%2,361.122,361.122,371.122,361.122,3789K11
15/08/20190,00%0,001.120,001.121,561.120,001.121,6037K10
14/08/2019--1.120,001.122,371.113,131.122,3758K11


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br