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
18/04/2024	0,74%	0,24	32,89	32,76	32,62	32,99	978K	2.277
17/04/2024	-0,09%	-0,03	32,65	32,60	31,80	32,67	2M	15.268
16/04/2024	-1,42%	-0,47	32,68	33,10	32,60	33,10	1M	4.738
15/04/2024	-0,78%	-0,26	33,15	33,48	32,50	33,58	1M	4.850
12/04/2024	0,33%	0,11	33,41	33,31	33,31	34,26	2M	14.989
11/04/2024	0,51%	0,17	33,30	33,13	33,05	33,70	2M	6.016
10/04/2024	1,22%	0,40	33,13	32,66	32,46	33,24	1M	3.204
09/04/2024	-0,24%	-0,08	32,73	32,81	32,25	33,40	2M	3.173
08/04/2024	-5,66%	-1,97	32,81	32,80	31,17	33,10	4M	17.880
05/04/2024	-2,11%	-0,75	34,78	35,60	34,55	36,24	4M	3.523
04/04/2024	1,23%	0,43	35,53	35,25	35,18	35,82	2M	2.605

03/04/2024	1,15%	0,40	35,10	34,67	34,60	35,41	2M	2.077
02/04/2024	0,90%	0,31	34,70	34,44	34,28	34,81	2M	2.050
01/04/2024	-1,21%	-0,42	34,39	34,70	33,62	34,76	2M	3.864
28/03/2024	1,78%	0,61	34,81	34,27	34,27	34,97	1M	2.999
27/03/2024	2,09%	0,70	34,20	33,50	33,39	34,20	1M	2.407
26/03/2024	1,39%	0,46	33,50	33,01	32,80	33,67	1M	1.882
25/03/2024	-0,15%	-0,05	33,04	33,08	32,32	33,16	1M	2.435
22/03/2024	2,48%	0,80	33,09	32,30	32,30	33,25	1M	2.690
21/03/2024	2,31%	0,73	32,29	31,56	31,56	32,80	1M	2.868
20/03/2024	1,64%	0,51	31,56	31,02	30,84	31,60	1M	2.947
19/03/2024	0,81%	0,25	31,05	30,80	30,70	31,30	1M	2.470
18/03/2024	2,19%	0,66	30,80	30,15	30,01	30,84	1M	3.063
15/03/2024	1,48%	0,44	30,14	29,70	29,50	30,14	1M	2.892
14/03/2024	1,12%	0,33	29,70	29,41	29,31	29,96	1M	3.898
13/03/2024	0,93%	0,27	29,37	29,10	29,00	29,95	1M	3.616
12/03/2024	-3,13%	-0,94	29,10	30,04	28,87	30,69	4M	38.205
11/03/2024	-2,85%	-0,88	30,04	30,90	30,00	30,95	1M	2.785
08/03/2024	0,13%	0,04	30,92	30,49	29,91	32,90	3M	26.254
07/03/2024	5,32%	1,56	30,88	29,32	29,10	31,70	3M	6.339
06/03/2024	0,10%	0,03	29,32	29,28	29,20	29,41	1M	1.792
05/03/2024	-1,71%	-0,51	29,29	29,80	29,11	29,80	1M	2.606
04/03/2024	0,03%	0,01	29,80	29,78	29,50	30,27	2M	3.449
01/03/2024	2,69%	0,78	29,79	28,97	28,97	29,81	2M	4.310
29/02/2024	-0,92%	-0,27	29,01	29,20	28,54	29,20	3M	4.646
28/02/2024	-1,38%	-0,41	29,28	29,69	29,00	29,69	2M	4.073
27/02/2024	-0,87%	-0,26	29,69	29,92	29,60	30,00	2M	16.784
26/02/2024	-2,16%	-0,66	29,95	30,60	29,85	30,68	3M	4.480
23/02/2024	-0,68%	-0,21	30,61	30,82	30,54	31,00	2M	3.641
22/02/2024	-2,13%	-0,67	30,82	31,48	30,39	31,48	3M	6.408
21/02/2024	-3,38%	-1,10	31,49	32,47	31,24	32,50	3M	5.486
20/02/2024	-0,76%	-0,25	32,59	32,84	32,45	33,09	2M	4.548
19/02/2024	-1,56%	-0,52	32,84	33,38	32,80	33,50	2M	4.475
16/02/2024	-0,77%	-0,26	33,36	33,60	33,08	33,82	2M	8.843
15/02/2024	-2,49%	-0,86	33,62	33,77	33,50	34,15	3M	9.809
14/02/2024	-3,15%	-1,12	34,48	35,00	34,25	35,00	2M	9.267
09/02/2024	-3,26%	-1,20	35,60	36,75	35,27	37,39	2M	2.973
08/02/2024	-1,47%	-0,55	36,80	37,30	36,40	37,41	2M	2.593
07/02/2024	3,66%	1,32	37,35	36,03	35,80	37,65	2M	3.575
06/02/2024	-0,19%	-0,07	36,03	36,10	35,99	36,15	1M	1.810
05/02/2024	-0,28%	-0,10	36,10	36,15	35,97	36,20	1M	3.809
02/02/2024	-0,55%	-0,20	36,20	36,40	35,97	36,40	1M	2.256
01/02/2024	-0,55%	-0,20	36,40	36,60	36,25	36,60	916K	2.130
31/01/2024	0,33%	0,12	36,60	36,48	36,01	36,66	1M	2.506
30/01/2024	-0,73%	-0,27	36,48	36,78	36,30	36,85	893K	1.801
29/01/2024	-0,94%	-0,35	36,75	37,10	36,20	37,19	1M	2.514
26/01/2024	0,65%	0,24	37,10	36,85	36,70	37,10	775K	1.970
25/01/2024	-0,19%	-0,07	36,86	36,93	36,55	37,09	889K	1.958
24/01/2024	-2,09%	-0,79	36,93	37,72	36,80	37,75	2M	2.792
23/01/2024	-0,21%	-0,08	37,72	37,79	37,60	37,89	909K	1.514
22/01/2024	-1,25%	-0,48	37,80	38,28	37,60	38,35	1M	3.333
19/01/2024	0,95%	0,36	38,28	37,92	37,92	38,80	1M	7.102
18/01/2024	-2,14%	-0,83	37,92	38,64	37,60	38,90	1M	7.327
17/01/2024	0,36%	0,14	38,75	38,66	38,57	38,96	1M	6.737
16/01/2024	0,55%	0,21	38,61	38,40	38,39	39,11	2M	9.320
15/01/2024	0,37%	0,14	38,40	38,26	38,26	38,90	2M	8.188
12/01/2024	0,31%	0,12	38,26	38,14	38,10	38,88	1M	7.594
11/01/2024	-0,52%	-0,20	38,14	38,34	37,90	38,80	2M	7.605
10/01/2024	1,19%	0,45	38,34	37,89	37,64	38,38	1M	2.811
09/01/2024	-1,97%	-0,76	37,89	37,93	37,57	38,65	2M	4.366
08/01/2024	-0,90%	-0,35	38,65	39,14	38,65	39,15	2M	3.318
05/01/2024	-0,18%	-0,07	39,00	39,07	39,00	39,43	2M	2.622
04/01/2024	0,05%	0,02	39,07	39,05	39,00	39,24	1M	3.479
03/01/2024	0,44%	0,17	39,05	38,88	38,88	39,29	2M	3.292
02/01/2024	-1,47%	-0,58	38,88	39,46	38,50	39,46	2M	4.337
28/12/2023	7,61%	2,79	39,46	36,75	36,71	39,46	3M	3.875
27/12/2023	1,05%	0,38	36,67	36,47	36,40	36,78	2M	2.302
26/12/2023	-0,25%	-0,09	36,29	36,38	36,10	36,49	1M	2.141
22/12/2023	1,90%	0,68	36,38	35,70	35,70	36,49	1M	3.772
21/12/2023	-1,22%	-0,44	35,70	36,14	35,69	36,40	1M	2.439
20/12/2023	0,53%	0,19	36,14	35,95	35,58	36,20	1M	2.227
19/12/2023	1,24%	0,44	35,95	35,51	35,50	36,08	1M	4.271
18/12/2023	-0,25%	-0,09	35,51	35,60	35,00	35,78	2M	3.439
15/12/2023	2,06%	0,72	35,60	35,00	34,99	36,00	1M	2.191
14/12/2023	-0,20%	-0,07	34,88	34,95	34,75	35,30	2M	3.500
13/12/2023	-1,02%	-0,36	34,95	35,31	34,20	35,67	2M	2.884
12/12/2023	-0,95%	-0,34	35,31	35,65	35,20	35,85	2M	2.038
11/12/2023	-1,19%	-0,43	35,65	35,99	35,50	36,00	1M	2.612
08/12/2023	-1,29%	-0,47	36,08	35,35	35,15	36,49	2M	2.425
07/12/2023	-1,69%	-0,63	36,55	37,18	36,55	37,95	2M	3.028
06/12/2023	0,65%	0,24	37,18	36,93	36,52	37,40	1M	3.295
05/12/2023	0,79%	0,29	36,94	36,64	36,05	37,20	2M	3.531
04/12/2023	1,64%	0,59	36,65	36,06	35,93	37,05	2M	2.627
01/12/2023	0,17%	0,06	36,06	36,00	35,73	36,11	2M	3.544
30/11/2023	1,01%	0,36	36,00	35,64	35,56	36,25	1M	2.800
29/11/2023	0,39%	0,14	35,64	35,50	35,31	35,90	1M	2.158
28/11/2023	-0,98%	-0,35	35,50	35,85	35,25	36,10	2M	2.414
27/11/2023	-0,53%	-0,19	35,85	36,04	35,60	36,42	2M	3.160
24/11/2023	0,08%	0,03	36,04	36,01	35,68	36,20	1M	2.096
23/11/2023	-0,25%	-0,09	36,01	36,10	35,90	36,34	1M	2.566
22/11/2023	-0,41%	-0,15	36,10	36,25	35,91	36,42	1M	2.280
21/11/2023	0,22%	0,08	36,25	36,17	36,00	36,50	2M	2.539
20/11/2023	0,84%	0,30	36,17	35,87	35,62	36,28	2M	2.886
17/11/2023	0,28%	0,10	35,87	35,77	35,66	36,35	1M	3.132
16/11/2023	1,05%	0,37	35,77	35,50	35,50	35,99	2M	3.517
14/11/2023	-0,42%	-0,15	35,40	35,55	34,93	35,96	2M	3.115
13/11/2023	-2,12%	-0,77	35,55	36,31	35,50	36,36	1M	3.191
10/11/2023	-0,36%	-0,13	36,32	36,46	35,21	36,85	2M	5.686
09/11/2023	-3,52%	-1,33	36,45	37,44	36,00	37,78	2M	4.679
08/11/2023	0,08%	0,03	37,78	37,75	37,49	38,44	2M	3.249
07/11/2023	-0,21%	-0,08	37,75	37,89	37,52	38,47	1M	2.747
06/11/2023	0,16%	0,06	37,83	37,99	37,52	38,30	2M	3.039
03/11/2023	-0,97%	-0,37	37,77	38,10	37,47	38,65	2M	2.882
01/11/2023	-1,19%	-0,46	38,14	38,98	38,00	39,30	2M	3.105
31/10/2023	1,45%	0,55	38,60	38,05	37,29	38,72	1M	2.832
30/10/2023	-1,68%	-0,65	38,05	38,71	38,00	38,88	1M	3.386
27/10/2023	0,65%	0,25	38,70	38,88	38,20	39,40	2M	2.828
26/10/2023	0,21%	0,08	38,45	38,44	38,07	39,00	1M	2.328
25/10/2023	0,39%	0,15	38,37	38,50	37,65	39,97	3M	5.953
24/10/2023	-8,91%	-3,74	38,22	42,82	37,00	44,79	10M	12.556
23/10/2023	16,56%	5,96	41,96	36,40	36,40	41,99	7M	8.532
20/10/2023	9,92%	3,25	36,00	33,13	33,13	36,33	5M	7.722
19/10/2023	1,74%	0,56	32,75	32,30	32,22	33,00	1M	2.208
18/10/2023	0,66%	0,21	32,19	31,97	31,89	32,48	2M	3.441
17/10/2023	1,23%	0,39	31,98	31,90	31,60	32,20	1M	2.724
16/10/2023	1,35%	0,42	31,59	31,17	31,01	32,00	2M	4.383
13/10/2023	-0,19%	-0,06	31,17	31,23	31,03	31,35	1M	2.307
11/10/2023	-0,06%	-0,02	31,23	31,25	30,97	31,89	1M	2.808
10/10/2023	-0,51%	-0,16	31,25	31,41	31,04	32,00	1M	4.970
09/10/2023	6,15%	1,82	31,41	32,53	31,00	33,30	3M	4.198
06/10/2023	-0,40%	-0,12	29,59	29,71	29,55	29,75	1M	2.680
05/10/2023	-0,30%	-0,09	29,71	29,80	29,50	29,98	1M	2.790
04/10/2023	0,00%	0,00	29,80	29,81	29,50	30,29	2M	3.039
03/10/2023	-	-	29,80	30,00	29,60	30,53	1M	3.282

Date,Open,High,Low,Close,Volume
18-Apr-24,32.76,32.99,32.62,32.89,978285
17-Apr-24,32.60,32.67,31.80,32.65,1815537
16-Apr-24,33.10,33.10,32.60,32.68,1068937
15-Apr-24,33.48,33.58,32.50,33.15,1435557
12-Apr-24,33.31,34.26,33.31,33.41,2282164
11-Apr-24,33.13,33.70,33.05,33.30,1542629
10-Apr-24,32.66,33.24,32.46,33.13,1250281
09-Apr-24,32.81,33.40,32.25,32.73,2081574
08-Apr-24,32.80,33.10,31.17,32.81,4186862
05-Apr-24,35.60,36.24,34.55,34.78,4015309
04-Apr-24,35.25,35.82,35.18,35.53,1986133
03-Apr-24,34.67,35.41,34.60,35.10,2076749
02-Apr-24,34.44,34.81,34.28,34.70,1799200
01-Apr-24,34.70,34.76,33.62,34.39,2374490
28-Mar-24,34.27,34.97,34.27,34.81,1331967
27-Mar-24,33.50,34.20,33.39,34.20,1212933
26-Mar-24,33.01,33.67,32.80,33.50,1128508
25-Mar-24,33.08,33.16,32.32,33.04,1230359
22-Mar-24,32.30,33.25,32.30,33.09,1302375
21-Mar-24,31.56,32.80,31.56,32.29,1387922
20-Mar-24,31.02,31.60,30.84,31.56,1107025
19-Mar-24,30.80,31.30,30.70,31.05,1209593
18-Mar-24,30.15,30.84,30.01,30.80,1364064
15-Mar-24,29.70,30.14,29.50,30.14,1005467
14-Mar-24,29.41,29.96,29.31,29.70,1181783
13-Mar-24,29.10,29.95,29.00,29.37,1049275
12-Mar-24,30.04,30.69,28.87,29.10,3548222
11-Mar-24,30.90,30.95,30.00,30.04,1123483
08-Mar-24,30.49,32.90,29.91,30.92,2648199
07-Mar-24,29.32,31.70,29.10,30.88,2584399
06-Mar-24,29.28,29.41,29.20,29.32,1007740
05-Mar-24,29.80,29.80,29.11,29.29,1458393
04-Mar-24,29.78,30.27,29.50,29.80,1562220
01-Mar-24,28.97,29.81,28.97,29.79,1783162
29-Feb-24,29.20,29.20,28.54,29.01,2756794
28-Feb-24,29.69,29.69,29.00,29.28,2406443
27-Feb-24,29.92,30.00,29.60,29.69,2391655
26-Feb-24,30.60,30.68,29.85,29.95,3190093
23-Feb-24,30.82,31.00,30.54,30.61,1581046
22-Feb-24,31.48,31.48,30.39,30.82,2688187
21-Feb-24,32.47,32.50,31.24,31.49,3109938
20-Feb-24,32.84,33.09,32.45,32.59,1695302
19-Feb-24,33.38,33.50,32.80,32.84,2049470
16-Feb-24,33.60,33.82,33.08,33.36,2094579
15-Feb-24,33.77,34.15,33.50,33.62,2506156
14-Feb-24,35.00,35.00,34.25,34.48,1826337
09-Feb-24,36.75,37.39,35.27,35.60,1909845
08-Feb-24,37.30,37.41,36.40,36.80,1570378
07-Feb-24,36.03,37.65,35.80,37.35,2152291
06-Feb-24,36.10,36.15,35.99,36.03,1181388
05-Feb-24,36.15,36.20,35.97,36.10,1028670
02-Feb-24,36.40,36.40,35.97,36.20,1219110
01-Feb-24,36.60,36.60,36.25,36.40,916154
31-Jan-24,36.48,36.66,36.01,36.60,1391092
30-Jan-24,36.78,36.85,36.30,36.48,892731
29-Jan-24,37.10,37.19,36.20,36.75,1306747
26-Jan-24,36.85,37.10,36.70,37.10,774834
25-Jan-24,36.93,37.09,36.55,36.86,888754
24-Jan-24,37.72,37.75,36.80,36.93,1692207
23-Jan-24,37.79,37.89,37.60,37.72,909334
22-Jan-24,38.28,38.35,37.60,37.80,1415484
19-Jan-24,37.92,38.80,37.92,38.28,1014841
18-Jan-24,38.64,38.90,37.60,37.92,1406453
17-Jan-24,38.66,38.96,38.57,38.75,1122661
16-Jan-24,38.40,39.11,38.39,38.61,1634444
15-Jan-24,38.26,38.90,38.26,38.40,1712017
12-Jan-24,38.14,38.88,38.10,38.26,1075977
11-Jan-24,38.34,38.80,37.90,38.14,1824773
10-Jan-24,37.89,38.38,37.64,38.34,1085064
09-Jan-24,37.93,38.65,37.57,37.89,1598215
08-Jan-24,39.14,39.15,38.65,38.65,1759730
05-Jan-24,39.07,39.43,39.00,39.00,1835774
04-Jan-24,39.05,39.24,39.00,39.07,1364028
03-Jan-24,38.88,39.29,38.88,39.05,1800761
02-Jan-24,39.46,39.46,38.50,38.88,1857826
28-Dec-23,36.75,39.46,36.71,39.46,2620239
27-Dec-23,36.47,36.78,36.40,36.67,1644733
26-Dec-23,36.38,36.49,36.10,36.29,1209501
22-Dec-23,35.70,36.49,35.70,36.38,1039382
21-Dec-23,36.14,36.40,35.69,35.70,1271056
20-Dec-23,35.95,36.20,35.58,36.14,1107529
19-Dec-23,35.51,36.08,35.50,35.95,1362923
18-Dec-23,35.60,35.78,35.00,35.51,1867997
15-Dec-23,35.00,36.00,34.99,35.60,1402488
14-Dec-23,34.95,35.30,34.75,34.88,1591590
13-Dec-23,35.31,35.67,34.20,34.95,2491213
12-Dec-23,35.65,35.85,35.20,35.31,1641533
11-Dec-23,35.99,36.00,35.50,35.65,1356441
08-Dec-23,35.35,36.49,35.15,36.08,1539725
07-Dec-23,37.18,37.95,36.55,36.55,1745181
06-Dec-23,36.93,37.40,36.52,37.18,1492148
05-Dec-23,36.64,37.20,36.05,36.94,1911407
04-Dec-23,36.06,37.05,35.93,36.65,1696081
01-Dec-23,36.00,36.11,35.73,36.06,1806318
30-Nov-23,35.64,36.25,35.56,36.00,1425750
29-Nov-23,35.50,35.90,35.31,35.64,1340183
28-Nov-23,35.85,36.10,35.25,35.50,1676180
27-Nov-23,36.04,36.42,35.60,35.85,1719117
24-Nov-23,36.01,36.20,35.68,36.04,1032831
23-Nov-23,36.10,36.34,35.90,36.01,1177116
22-Nov-23,36.25,36.42,35.91,36.10,1057231
21-Nov-23,36.17,36.50,36.00,36.25,1593764
20-Nov-23,35.87,36.28,35.62,36.17,1588937
17-Nov-23,35.77,36.35,35.66,35.87,1378782
16-Nov-23,35.50,35.99,35.50,35.77,1514302
14-Nov-23,35.55,35.96,34.93,35.40,1719175
13-Nov-23,36.31,36.36,35.50,35.55,1446441
10-Nov-23,36.46,36.85,35.21,36.32,1977923
09-Nov-23,37.44,37.78,36.00,36.45,1948513
08-Nov-23,37.75,38.44,37.49,37.78,2220669
07-Nov-23,37.89,38.47,37.52,37.75,1334539
06-Nov-23,37.99,38.30,37.52,37.83,1560026
03-Nov-23,38.10,38.65,37.47,37.77,1618301
01-Nov-23,38.98,39.30,38.00,38.14,1727675
31-Oct-23,38.05,38.72,37.29,38.60,1336687
30-Oct-23,38.71,38.88,38.00,38.05,1445176
27-Oct-23,38.88,39.40,38.20,38.70,1647280
26-Oct-23,38.44,39.00,38.07,38.45,1340430
25-Oct-23,38.50,39.97,37.65,38.37,3194136
24-Oct-23,42.82,44.79,37.00,38.22,9500035
23-Oct-23,36.40,41.99,36.40,41.96,7291097
20-Oct-23,33.13,36.33,33.13,36.00,4772702
19-Oct-23,32.30,33.00,32.22,32.75,1414739
18-Oct-23,31.97,32.48,31.89,32.19,1644822
17-Oct-23,31.90,32.20,31.60,31.98,1348811
16-Oct-23,31.17,32.00,31.01,31.59,1910706
13-Oct-23,31.23,31.35,31.03,31.17,1271177
11-Oct-23,31.25,31.89,30.97,31.23,1483952
10-Oct-23,31.41,32.00,31.04,31.25,1458377
09-Oct-23,32.53,33.30,31.00,31.41,2614691
06-Oct-23,29.71,29.75,29.55,29.59,1248745
05-Oct-23,29.80,29.98,29.50,29.71,1033938
04-Oct-23,29.81,30.29,29.50,29.80,1535451
03-Oct-23,30.00,30.53,29.60,29.80,1436248

*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