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
03/10/2024	0,58%	0,17	29,60	29,42	29,27	29,99	1M	1.481
02/10/2024	0,14%	0,04	29,43	29,39	29,27	29,61	784K	1.358
01/10/2024	-0,61%	-0,18	29,39	29,50	29,30	29,80	965K	1.496
30/09/2024	0,24%	0,07	29,57	29,02	29,01	29,60	916K	2.938
27/09/2024	1,79%	0,52	29,50	28,99	28,72	29,50	794K	1.466
26/09/2024	-0,07%	-0,02	28,98	29,00	28,80	29,11	988K	1.506
25/09/2024	-1,26%	-0,37	29,00	29,37	29,00	29,45	979K	7.638

24/09/2024	-0,91%	-0,27	29,37	29,64	29,35	29,65	758K	3.017
23/09/2024	-1,92%	-0,58	29,64	30,06	29,42	30,06	1M	3.548
20/09/2024	3,10%	0,91	30,22	29,31	29,30	30,22	1M	1.351
19/09/2024	0,00%	0,00	29,31	29,31	29,30	29,44	558K	1.353
18/09/2024	-0,07%	-0,02	29,31	29,36	29,30	29,48	677K	3.214
17/09/2024	-0,17%	-0,05	29,33	29,48	29,31	29,69	697K	1.327
16/09/2024	0,17%	0,05	29,38	29,38	29,31	29,75	1M	2.713
13/09/2024	1,10%	0,32	29,33	29,07	29,07	30,05	1M	2.525
12/09/2024	-1,33%	-0,39	29,01	29,39	29,01	29,66	1M	2.548
11/09/2024	-0,88%	-0,26	29,40	29,66	29,40	29,99	777K	1.489
10/09/2024	-0,84%	-0,25	29,66	29,82	29,47	29,91	1M	1.843
09/09/2024	-1,48%	-0,45	29,91	30,20	29,56	30,20	2M	3.467
06/09/2024	1,13%	0,34	30,36	30,05	30,02	30,37	1M	3.172
05/09/2024	-0,30%	-0,09	30,02	30,18	29,99	30,30	671K	1.296
04/09/2024	-0,30%	-0,09	30,11	30,20	29,89	30,40	1M	2.757
03/09/2024	0,94%	0,28	30,20	29,80	29,80	30,51	1M	1.567
02/09/2024	0,40%	0,12	29,92	29,82	29,81	29,99	912K	2.486
30/08/2024	0,44%	0,13	29,80	29,67	29,63	30,00	739K	1.384
29/08/2024	0,75%	0,22	29,67	29,54	29,50	29,80	672K	1.044
28/08/2024	0,31%	0,09	29,45	29,36	29,34	29,59	838K	1.168
27/08/2024	-0,31%	-0,09	29,36	29,20	29,20	29,50	766K	1.441
26/08/2024	0,27%	0,08	29,45	29,37	29,20	29,60	1M	2.020
23/08/2024	-0,27%	-0,08	29,37	29,39	29,37	29,52	676K	1.097
22/08/2024	0,82%	0,24	29,45	29,39	29,21	29,52	789K	1.654
21/08/2024	0,48%	0,14	29,21	29,15	29,00	29,32	1M	3.657
20/08/2024	0,59%	0,17	29,07	28,92	28,83	29,10	885K	1.502
19/08/2024	0,28%	0,08	28,90	28,90	28,80	29,05	1M	6.435
16/08/2024	-0,28%	-0,08	28,82	28,90	28,75	28,93	992K	5.780
15/08/2024	-0,07%	-0,02	28,90	28,97	28,69	29,06	1M	6.488
14/08/2024	0,21%	0,06	28,92	28,86	28,76	29,02	1M	2.227
13/08/2024	0,03%	0,01	28,86	28,85	28,75	29,00	679K	1.466
12/08/2024	-0,86%	-0,25	28,85	29,06	28,85	29,06	1M	1.825
09/08/2024	0,31%	0,09	29,10	29,01	29,00	29,15	679K	1.199
08/08/2024	-2,94%	-0,88	29,01	29,58	28,88	29,75	1M	2.874
07/08/2024	0,20%	0,06	29,89	29,83	29,51	30,29	952K	1.653
06/08/2024	-0,73%	-0,22	29,83	29,75	29,58	30,08	966K	1.812
05/08/2024	-0,40%	-0,12	30,05	30,16	29,50	30,16	2M	2.282
02/08/2024	0,53%	0,16	30,17	29,95	29,95	30,57	731K	1.325
01/08/2024	0,03%	0,01	30,01	30,00	29,90	30,79	942K	1.746
31/07/2024	1,21%	0,36	30,00	29,74	29,64	30,35	746K	1.686
30/07/2024	0,30%	0,09	29,64	29,55	29,35	29,67	1M	3.875
29/07/2024	-1,20%	-0,36	29,55	29,91	29,34	29,99	1M	4.243
26/07/2024	-2,67%	-0,82	29,91	30,67	29,81	30,78	2M	5.277
25/07/2024	-2,81%	-0,89	30,73	31,60	30,57	31,75	1M	2.129
24/07/2024	-1,95%	-0,63	31,62	32,03	31,15	32,25	1M	2.972
23/07/2024	0,00%	0,00	32,25	32,18	32,11	32,30	2M	1.342
22/07/2024	0,19%	0,06	32,25	32,11	32,11	32,36	1M	2.901
19/07/2024	-0,19%	-0,06	32,19	32,28	32,00	32,30	1M	3.876
18/07/2024	0,00%	0,00	32,25	32,24	32,05	32,30	1M	2.474
17/07/2024	-3,56%	-1,19	32,25	32,99	32,01	32,99	2M	4.111
16/07/2024	2,42%	0,79	33,44	32,66	32,66	33,49	2M	4.019
15/07/2024	2,19%	0,70	32,65	31,92	31,66	32,69	1M	2.720
12/07/2024	2,08%	0,65	31,95	31,27	31,20	32,00	1M	2.692
11/07/2024	1,99%	0,61	31,30	30,60	30,60	31,80	964K	2.203
10/07/2024	-5,57%	-1,81	30,69	32,70	30,54	33,05	2M	5.627
09/07/2024	3,50%	1,10	32,50	31,47	31,47	32,77	2M	4.537
08/07/2024	6,77%	1,99	31,40	32,50	30,53	32,87	3M	9.886
05/07/2024	0,72%	0,21	29,41	29,20	29,07	29,47	1M	3.520
04/07/2024	0,59%	0,17	29,20	29,02	28,93	29,20	623K	1.287
03/07/2024	-0,62%	-0,18	29,03	29,17	29,02	29,30	814K	1.579
02/07/2024	0,24%	0,07	29,21	29,18	29,00	29,31	939K	3.780
01/07/2024	0,87%	0,25	29,14	28,93	28,66	29,28	966K	3.832
28/06/2024	1,76%	0,50	28,89	28,32	28,23	28,96	1M	3.777
27/06/2024	1,00%	0,28	28,39	28,13	28,11	28,45	947K	1.639
26/06/2024	-0,64%	-0,18	28,11	28,29	28,05	28,39	898K	1.417
25/06/2024	0,07%	0,02	28,29	28,35	28,15	28,38	655K	1.183
24/06/2024	-0,32%	-0,09	28,27	28,36	28,20	28,41	789K	1.582
21/06/2024	-0,60%	-0,17	28,36	28,54	28,31	28,58	1M	1.982
20/06/2024	-0,04%	-0,01	28,53	28,54	28,50	28,69	630K	1.646
19/06/2024	-0,59%	-0,17	28,54	28,69	28,50	28,70	817K	1.893
18/06/2024	-0,35%	-0,10	28,71	28,81	28,70	28,85	1M	1.853
17/06/2024	-0,55%	-0,16	28,81	28,95	28,50	29,09	1M	2.031
14/06/2024	0,59%	0,17	28,97	28,80	28,71	29,10	1M	2.213
13/06/2024	-0,55%	-0,16	28,80	28,96	28,80	29,15	792K	1.733
12/06/2024	-0,10%	-0,03	28,96	29,04	28,85	29,16	1M	1.819
11/06/2024	-0,99%	-0,29	28,99	29,25	28,91	29,44	1M	2.232
10/06/2024	-2,53%	-0,76	29,28	29,43	29,24	29,69	1M	2.385
07/06/2024	-0,33%	-0,10	30,04	29,97	29,90	30,14	683K	1.521
06/06/2024	0,00%	0,00	30,14	30,08	30,00	30,20	762K	1.610
05/06/2024	-0,07%	-0,02	30,14	30,16	29,88	30,29	1M	1.925
04/06/2024	-0,23%	-0,07	30,16	30,32	30,15	30,51	948K	1.322
03/06/2024	-4,03%	-1,27	30,23	31,44	29,92	31,44	2M	4.040
31/05/2024	2,11%	0,65	31,50	30,85	30,62	31,50	960K	2.165
29/05/2024	-0,80%	-0,25	30,85	31,10	30,85	31,10	602K	1.588
28/05/2024	-0,64%	-0,20	31,10	31,30	31,00	31,43	813K	1.682
27/05/2024	-1,23%	-0,39	31,30	31,69	31,30	31,71	627K	1.586
24/05/2024	0,13%	0,04	31,69	31,65	31,65	31,85	597K	1.351
23/05/2024	-0,03%	-0,01	31,65	31,65	31,60	31,86	799K	1.476
22/05/2024	-0,91%	-0,29	31,66	31,71	31,66	32,00	856K	2.233
21/05/2024	-0,28%	-0,09	31,95	32,04	31,90	32,13	915K	1.385
20/05/2024	-1,72%	-0,56	32,04	32,45	32,00	32,49	825K	1.941
17/05/2024	0,96%	0,31	32,60	32,24	32,00	32,60	1M	2.707
16/05/2024	0,69%	0,22	32,29	32,15	32,10	32,60	1M	4.033
15/05/2024	1,81%	0,57	32,07	31,50	31,37	32,09	1M	3.384
14/05/2024	-0,47%	-0,15	31,50	31,65	31,23	31,65	2M	2.828
13/05/2024	-1,43%	-0,46	31,65	31,90	31,39	32,00	2M	4.749
10/05/2024	-0,50%	-0,16	32,11	32,20	31,70	32,40	1M	3.711
09/05/2024	0,66%	0,21	32,27	32,17	32,17	32,67	1M	1.749
08/05/2024	-0,31%	-0,10	32,06	32,14	32,00	32,25	1M	1.980
07/05/2024	-0,43%	-0,14	32,16	32,29	31,88	32,29	1M	1.866
06/05/2024	-0,15%	-0,05	32,30	32,34	31,90	32,34	1M	3.012
03/05/2024	0,00%	0,00	32,35	32,21	32,08	32,48	1M	2.594
02/05/2024	0,15%	0,05	32,35	32,30	31,99	32,50	913K	2.374
30/04/2024	0,00%	0,00	32,30	32,16	32,00	32,30	928K	2.491
29/04/2024	0,12%	0,04	32,30	32,25	31,92	32,50	806K	2.537
26/04/2024	0,19%	0,06	32,26	32,01	31,86	32,45	675K	1.785
25/04/2024	-1,71%	-0,56	32,20	32,76	31,79	32,76	1M	2.638
24/04/2024	-0,88%	-0,29	32,76	33,00	32,31	33,07	1M	1.524
23/04/2024	-0,15%	-0,05	33,05	33,10	32,92	33,28	640K	1.701
22/04/2024	0,15%	0,05	33,10	33,00	32,80	33,10	1M	1.756
19/04/2024	0,49%	0,16	33,05	32,60	32,60	33,05	2M	2.652
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	-	-	34,20	33,50	33,39	34,20	1M	2.407

Date,Open,High,Low,Close,Volume
03-Oct-24,29.42,29.99,29.27,29.60,1033079
02-Oct-24,29.39,29.61,29.27,29.43,784271
01-Oct-24,29.50,29.80,29.30,29.39,964631
30-Sep-24,29.02,29.60,29.01,29.57,916242
27-Sep-24,28.99,29.50,28.72,29.50,794064
26-Sep-24,29.00,29.11,28.80,28.98,988017
25-Sep-24,29.37,29.45,29.00,29.00,978874
24-Sep-24,29.64,29.65,29.35,29.37,757644
23-Sep-24,30.06,30.06,29.42,29.64,1101115
20-Sep-24,29.31,30.22,29.30,30.22,1223185
19-Sep-24,29.31,29.44,29.30,29.31,557558
18-Sep-24,29.36,29.48,29.30,29.31,677121
17-Sep-24,29.48,29.69,29.31,29.33,696877
16-Sep-24,29.38,29.75,29.31,29.38,1249829
13-Sep-24,29.07,30.05,29.07,29.33,1049348
12-Sep-24,29.39,29.66,29.01,29.01,1117789
11-Sep-24,29.66,29.99,29.40,29.40,776615
10-Sep-24,29.82,29.91,29.47,29.66,1025325
09-Sep-24,30.20,30.20,29.56,29.91,1808224
06-Sep-24,30.05,30.37,30.02,30.36,1205037
05-Sep-24,30.18,30.30,29.99,30.02,670579
04-Sep-24,30.20,30.40,29.89,30.11,1101777
03-Sep-24,29.80,30.51,29.80,30.20,1007674
02-Sep-24,29.82,29.99,29.81,29.92,911611
30-Aug-24,29.67,30.00,29.63,29.80,739218
29-Aug-24,29.54,29.80,29.50,29.67,671629
28-Aug-24,29.36,29.59,29.34,29.45,837515
27-Aug-24,29.20,29.50,29.20,29.36,765772
26-Aug-24,29.37,29.60,29.20,29.45,1016943
23-Aug-24,29.39,29.52,29.37,29.37,675777
22-Aug-24,29.39,29.52,29.21,29.45,789163
21-Aug-24,29.15,29.32,29.00,29.21,1347384
20-Aug-24,28.92,29.10,28.83,29.07,885238
19-Aug-24,28.90,29.05,28.80,28.90,1221280
16-Aug-24,28.90,28.93,28.75,28.82,991547
15-Aug-24,28.97,29.06,28.69,28.90,1335660
14-Aug-24,28.86,29.02,28.76,28.92,1096491
13-Aug-24,28.85,29.00,28.75,28.86,679355
12-Aug-24,29.06,29.06,28.85,28.85,1048019
09-Aug-24,29.01,29.15,29.00,29.10,678900
08-Aug-24,29.58,29.75,28.88,29.01,1319239
07-Aug-24,29.83,30.29,29.51,29.89,951854
06-Aug-24,29.75,30.08,29.58,29.83,966328
05-Aug-24,30.16,30.16,29.50,30.05,1599965
02-Aug-24,29.95,30.57,29.95,30.17,730642
01-Aug-24,30.00,30.79,29.90,30.01,941856
31-Jul-24,29.74,30.35,29.64,30.00,746289
30-Jul-24,29.55,29.67,29.35,29.64,1097765
29-Jul-24,29.91,29.99,29.34,29.55,1005796
26-Jul-24,30.67,30.78,29.81,29.91,1726083
25-Jul-24,31.60,31.75,30.57,30.73,1012708
24-Jul-24,32.03,32.25,31.15,31.62,1281526
23-Jul-24,32.18,32.30,32.11,32.25,1523725
22-Jul-24,32.11,32.36,32.11,32.25,1264043
19-Jul-24,32.28,32.30,32.00,32.19,1371889
18-Jul-24,32.24,32.30,32.05,32.25,1189475
17-Jul-24,32.99,32.99,32.01,32.25,2117822
16-Jul-24,32.66,33.49,32.66,33.44,1858663
15-Jul-24,31.92,32.69,31.66,32.65,1386441
12-Jul-24,31.27,32.00,31.20,31.95,1215789
11-Jul-24,30.60,31.80,30.60,31.30,963643
10-Jul-24,32.70,33.05,30.54,30.69,2275587
09-Jul-24,31.47,32.77,31.47,32.50,2005026
08-Jul-24,32.50,32.87,30.53,31.40,3198200
05-Jul-24,29.20,29.47,29.07,29.41,1348355
04-Jul-24,29.02,29.20,28.93,29.20,622599
03-Jul-24,29.17,29.30,29.02,29.03,814130
02-Jul-24,29.18,29.31,29.00,29.21,939274
01-Jul-24,28.93,29.28,28.66,29.14,966210
28-Jun-24,28.32,28.96,28.23,28.89,1110283
27-Jun-24,28.13,28.45,28.11,28.39,947323
26-Jun-24,28.29,28.39,28.05,28.11,898071
25-Jun-24,28.35,28.38,28.15,28.29,655203
24-Jun-24,28.36,28.41,28.20,28.27,789265
21-Jun-24,28.54,28.58,28.31,28.36,1059139
20-Jun-24,28.54,28.69,28.50,28.53,630196
19-Jun-24,28.69,28.70,28.50,28.54,817058
18-Jun-24,28.81,28.85,28.70,28.71,1015531
17-Jun-24,28.95,29.09,28.50,28.81,1045830
14-Jun-24,28.80,29.10,28.71,28.97,1169003
13-Jun-24,28.96,29.15,28.80,28.80,792129
12-Jun-24,29.04,29.16,28.85,28.96,1022100
11-Jun-24,29.25,29.44,28.91,28.99,1367906
10-Jun-24,29.43,29.69,29.24,29.28,1299748
07-Jun-24,29.97,30.14,29.90,30.04,683445
06-Jun-24,30.08,30.20,30.00,30.14,761593
05-Jun-24,30.16,30.29,29.88,30.14,1071259
04-Jun-24,30.32,30.51,30.15,30.16,948005
03-Jun-24,31.44,31.44,29.92,30.23,1774556
31-May-24,30.85,31.50,30.62,31.50,959764
29-May-24,31.10,31.10,30.85,30.85,602286
28-May-24,31.30,31.43,31.00,31.10,812998
27-May-24,31.69,31.71,31.30,31.30,627153
24-May-24,31.65,31.85,31.65,31.69,597283
23-May-24,31.65,31.86,31.60,31.65,798813
22-May-24,31.71,32.00,31.66,31.66,856061
21-May-24,32.04,32.13,31.90,31.95,914654
20-May-24,32.45,32.49,32.00,32.04,824634
17-May-24,32.24,32.60,32.00,32.60,1131021
16-May-24,32.15,32.60,32.10,32.29,1402541
15-May-24,31.50,32.09,31.37,32.07,1014348
14-May-24,31.65,31.65,31.23,31.50,2440851
13-May-24,31.90,32.00,31.39,31.65,1642699
10-May-24,32.20,32.40,31.70,32.11,1314568
09-May-24,32.17,32.67,32.17,32.27,1095019
08-May-24,32.14,32.25,32.00,32.06,1120395
07-May-24,32.29,32.29,31.88,32.16,1041753
06-May-24,32.34,32.34,31.90,32.30,1066441
03-May-24,32.21,32.48,32.08,32.35,1005301
02-May-24,32.30,32.50,31.99,32.35,912857
30-Apr-24,32.16,32.30,32.00,32.30,927708
29-Apr-24,32.25,32.50,31.92,32.30,806432
26-Apr-24,32.01,32.45,31.86,32.26,674712
25-Apr-24,32.76,32.76,31.79,32.20,1311487
24-Apr-24,33.00,33.07,32.31,32.76,1196474
23-Apr-24,33.10,33.28,32.92,33.05,640407
22-Apr-24,33.00,33.10,32.80,33.10,1094833
19-Apr-24,32.60,33.05,32.60,33.05,1535346
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

*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