Cotação atual, histórico e gráfico do papel: HERT11

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 HERT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/09/2026	-0,86%	-0,18	20,70	20,75	20,70	20,75	10K	6
08/09/2026	0,05%	0,01	20,88	20,87	20,78	20,88	6K	6
04/09/2026	0,77%	0,16	20,87	20,84	20,84	20,87	271	3
03/09/2026	-0,05%	-0,01	20,71	20,72	20,69	20,81	23K	5
02/09/2026	0,63%	0,13	20,72	20,73	20,65	20,74	808	5
01/09/2026	-0,96%	-0,20	20,59	20,79	20,59	20,79	21K	4
31/08/2026	0,68%	0,14	20,79	20,79	20,79	20,79	1K	3
28/08/2026	0,78%	0,16	20,65	20,55	20,55	20,65	11K	2
27/08/2026	0,79%	0,16	20,49	20,47	20,47	20,49	105K	5
26/08/2026	-0,15%	-0,03	20,33	20,38	20,33	20,38	2K	2
25/08/2026	0,34%	0,07	20,36	20,44	20,36	20,44	407	3
24/08/2026	0,15%	0,03	20,29	20,06	20,06	20,29	4K	3
21/08/2026	1,00%	0,20	20,26	20,26	20,26	20,26	20	1
20/08/2026	-1,18%	-0,24	20,06	20,51	20,06	20,51	1K	5
19/08/2026	0,20%	0,04	20,30	20,39	20,30	20,39	5K	4
18/08/2026	0,25%	0,05	20,26	20,21	20,21	20,26	587	3
17/08/2026	-1,17%	-0,24	20,21	20,66	20,21	20,66	5K	10
14/08/2026	-0,24%	-0,05	20,45	20,43	20,40	20,45	131K	26
13/08/2026	-0,63%	-0,13	20,50	20,52	20,50	20,57	5K	8
12/08/2026	0,15%	0,03	20,63	20,81	20,59	20,81	310	5
11/08/2026	-0,77%	-0,16	20,60	20,73	20,60	20,73	2K	2
10/08/2026	-0,38%	-0,08	20,76	20,84	20,67	20,84	23K	8
06/08/2026	-0,57%	-0,12	20,84	20,91	20,77	20,91	13K	6
05/08/2026	0,05%	0,01	20,96	20,96	20,96	20,96	586	1
04/08/2026	-0,52%	-0,11	20,95	20,97	20,94	20,97	7K	31
03/08/2026	-0,61%	-0,13	21,06	21,41	21,06	21,41	232	5
31/07/2026	0,62%	0,13	21,19	21,19	21,19	21,19	21	1
30/07/2026	-0,43%	-0,09	21,06	21,07	21,06	21,07	189	2
28/07/2026	0,28%	0,06	21,15	21,15	21,15	21,15	2K	1
27/07/2026	-0,14%	-0,03	21,09	21,09	21,08	21,09	6K	3
24/07/2026	0,19%	0,04	21,12	21,30	20,70	21,30	1K	6
23/07/2026	-0,05%	-0,01	21,08	21,00	20,99	21,08	798	4
22/07/2026	-0,66%	-0,14	21,09	21,09	21,09	21,09	3K	1
21/07/2026	-0,33%	-0,07	21,23	21,23	21,23	21,23	21	1
20/07/2026	-0,05%	-0,01	21,30	21,30	21,30	21,30	319	1
17/07/2026	0,24%	0,05	21,31	21,31	21,31	21,31	852	1
16/07/2026	-0,33%	-0,07	21,26	21,33	21,26	21,35	333K	5
15/07/2026	0,61%	0,13	21,33	21,42	21,00	21,42	5K	10
13/07/2026	-0,89%	-0,19	21,20	21,61	21,20	22,23	5K	13
10/07/2026	0,66%	0,14	21,39	21,00	21,00	21,39	12K	11
09/07/2026	0,57%	0,12	21,25	21,13	21,13	21,25	1K	4
08/07/2026	-0,66%	-0,14	21,13	21,22	21,13	21,22	1K	8
07/07/2026	0,24%	0,05	21,27	21,44	21,15	22,23	803	7
06/07/2026	-0,42%	-0,09	21,22	21,31	21,22	21,31	233	3
03/07/2026	-0,09%	-0,02	21,31	21,28	21,28	21,40	1M	5
02/07/2026	-0,05%	-0,01	21,33	21,56	21,23	21,56	384	8
01/07/2026	0,00%	0,00	21,34	21,60	21,24	21,60	554	8
30/06/2026	1,19%	0,25	21,34	20,90	20,51	21,34	6K	33
29/06/2026	0,48%	0,10	21,09	21,19	21,09	21,19	11K	2
25/06/2026	-0,10%	-0,02	20,99	21,15	20,98	21,15	58K	14
24/06/2026	0,00%	0,00	21,01	21,01	21,01	21,01	231	3
23/06/2026	-0,85%	-0,18	21,01	21,13	21,01	21,13	63	2
22/06/2026	-0,24%	-0,05	21,19	21,24	21,17	21,24	996	4
19/06/2026	-0,23%	-0,05	21,24	21,23	21,23	21,24	446	2
16/06/2026	-0,61%	-0,13	21,29	21,64	21,29	21,64	24K	5
15/06/2026	0,56%	0,12	21,42	21,01	21,01	21,43	275	4
12/06/2026	0,90%	0,19	21,30	21,30	21,30	21,30	63	2
11/06/2026	0,00%	0,00	21,11	21,03	21,03	21,11	19K	4
10/06/2026	-1,08%	-0,23	21,11	21,29	21,11	21,29	1K	6
09/06/2026	-0,09%	-0,02	21,34	21,66	21,33	21,66	2K	27
08/06/2026	-0,88%	-0,19	21,36	21,50	21,36	21,50	25K	9
05/06/2026	0,09%	0,02	21,55	21,94	21,50	21,94	2K	8
03/06/2026	-0,37%	-0,08	21,53	21,62	21,51	21,62	13K	4
02/06/2026	-0,64%	-0,14	21,61	21,71	21,61	21,71	800	4
01/06/2026	-0,37%	-0,08	21,75	22,05	21,75	22,05	3K	11
29/05/2026	0,51%	0,11	21,83	21,51	21,51	21,83	98K	7
28/05/2026	0,00%	0,00	21,72	21,72	21,71	21,72	868	7
27/05/2026	0,23%	0,05	21,72	21,64	21,64	21,72	8K	4
26/05/2026	-0,09%	-0,02	21,67	21,67	21,67	21,67	1K	1
25/05/2026	-0,09%	-0,02	21,69	21,51	21,51	21,69	19K	9
22/05/2026	0,09%	0,02	21,71	21,83	21,70	21,83	4K	5
21/05/2026	0,05%	0,01	21,69	21,69	21,69	21,69	151	1
20/05/2026	0,42%	0,09	21,68	21,68	21,68	21,68	151	2
19/05/2026	-1,19%	-0,26	21,59	21,85	21,59	21,85	2K	5
18/05/2026	-0,64%	-0,14	21,85	21,99	21,85	21,99	4K	33
15/05/2026	0,59%	0,13	21,99	22,04	21,86	22,22	2K	8
14/05/2026	0,83%	0,18	21,86	21,53	21,53	21,86	584	6
13/05/2026	-1,14%	-0,25	21,68	21,93	21,68	21,93	7K	7
12/05/2026	0,23%	0,05	21,93	21,99	21,93	21,99	12K	6
11/05/2026	-1,62%	-0,36	21,88	22,24	21,88	22,24	5K	10
08/05/2026	0,45%	0,10	22,24	22,50	22,22	22,50	15K	14
07/05/2026	0,05%	0,01	22,14	22,25	22,14	22,25	253K	18
05/05/2026	-0,23%	-0,05	22,13	22,29	22,06	22,44	2K	7
04/05/2026	-0,45%	-0,10	22,18	22,29	22,18	22,29	15K	10
30/04/2026	0,32%	0,07	22,28	22,20	22,20	22,30	4K	28
29/04/2026	-0,05%	-0,01	22,21	22,23	22,21	22,23	44	2
28/04/2026	0,00%	0,00	22,22	22,12	22,12	22,23	731	6
27/04/2026	-0,54%	-0,12	22,22	22,53	22,22	22,53	23K	26
24/04/2026	0,63%	0,14	22,34	22,34	22,34	22,34	22	1
23/04/2026	-0,72%	-0,16	22,20	22,37	22,20	22,37	312	5
22/04/2026	-0,13%	-0,03	22,36	22,39	22,36	22,39	63K	14
20/04/2026	0,77%	0,17	22,39	22,39	22,39	22,39	22K	1
17/04/2026	-0,09%	-0,02	22,22	22,24	22,22	22,33	2K	4
16/04/2026	0,41%	0,09	22,24	22,24	22,24	22,24	5K	1
15/04/2026	-0,27%	-0,06	22,15	22,25	22,15	22,25	56K	5
14/04/2026	0,05%	0,01	22,21	22,21	22,21	22,21	14K	26
13/04/2026	-0,13%	-0,03	22,20	22,23	22,20	22,23	3K	7
10/04/2026	0,41%	0,09	22,23	21,75	21,75	22,23	234K	20
09/04/2026	-0,05%	-0,01	22,14	22,17	22,04	22,55	683K	12
08/04/2026	0,18%	0,04	22,15	22,33	22,15	22,55	5K	15
07/04/2026	0,00%	0,00	22,11	22,11	22,11	22,14	818	5
06/04/2026	-0,05%	-0,01	22,11	22,24	22,03	22,25	21K	16
02/04/2026	0,27%	0,06	22,12	21,72	21,72	22,24	2K	8
01/04/2026	0,32%	0,07	22,06	22,24	22,06	22,25	266	5
31/03/2026	0,00%	0,00	21,99	22,00	21,54	22,01	15K	10
30/03/2026	-0,05%	-0,01	21,99	22,22	21,99	22,22	4K	5
27/03/2026	0,05%	0,01	22,00	21,89	21,51	22,01	27K	13
26/03/2026	-0,09%	-0,02	21,99	21,99	21,90	21,99	889K	49
25/03/2026	0,59%	0,13	22,01	22,01	22,01	22,02	1K	6
24/03/2026	-0,55%	-0,12	21,88	22,50	21,88	23,68	2K	21
23/03/2026	-0,32%	-0,07	22,00	22,04	21,97	22,50	3K	5
20/03/2026	0,23%	0,05	22,07	22,06	22,06	22,07	3K	2
19/03/2026	-0,27%	-0,06	22,02	22,08	22,02	22,08	207K	17
18/03/2026	-0,09%	-0,02	22,08	22,10	22,08	22,10	72K	6
17/03/2026	-0,36%	-0,08	22,10	22,19	22,10	22,19	232K	11
16/03/2026	-0,05%	-0,01	22,18	22,19	22,11	22,21	172K	14
13/03/2026	0,50%	0,11	22,19	22,23	22,19	22,24	333	3
12/03/2026	-0,32%	-0,07	22,08	22,23	22,08	22,23	2M	6
11/03/2026	-0,40%	-0,09	22,15	22,14	22,14	22,15	513K	27
10/03/2026	0,00%	0,00	22,24	22,24	22,16	22,26	144K	13
09/03/2026	-0,58%	-0,13	22,24	22,16	22,16	22,24	1K	2
06/03/2026	0,22%	0,05	22,37	22,22	22,22	22,37	2K	6
05/03/2026	0,09%	0,02	22,32	22,35	22,21	22,35	872K	30
04/03/2026	0,54%	0,12	22,30	22,25	22,20	22,36	580K	19
03/03/2026	-0,98%	-0,22	22,18	22,26	22,18	22,27	4M	10
02/03/2026	0,49%	0,11	22,40	22,40	22,40	22,40	8K	1
27/02/2026	0,27%	0,06	22,29	22,23	22,20	22,38	491K	13
26/02/2026	0,23%	0,05	22,23	22,13	22,10	22,23	540K	13
25/02/2026	0,36%	0,08	22,18	22,20	22,08	22,20	506K	7
24/02/2026	0,00%	0,00	22,10	22,15	22,05	22,16	504K	9
23/02/2026	0,41%	0,09	22,10	22,13	22,02	22,13	3K	7
20/02/2026	0,18%	0,04	22,01	21,97	21,78	22,10	540K	17
19/02/2026	-0,09%	-0,02	21,97	22,50	21,94	22,50	2M	66
18/02/2026	-	-	21,99	22,00	21,90	22,00	712K	18

Date,Open,High,Low,Close,Volume
09-Sep-26,20.75,20.75,20.70,20.70,9779
08-Sep-26,20.87,20.88,20.78,20.88,5804
04-Sep-26,20.84,20.87,20.84,20.87,271
03-Sep-26,20.72,20.81,20.69,20.71,22935
02-Sep-26,20.73,20.74,20.65,20.72,808
01-Sep-26,20.79,20.79,20.59,20.59,20752
31-Aug-26,20.79,20.79,20.79,20.79,1060
28-Aug-26,20.55,20.65,20.55,20.65,11026
27-Aug-26,20.47,20.49,20.47,20.49,105040
26-Aug-26,20.38,20.38,20.33,20.33,1711
25-Aug-26,20.44,20.44,20.36,20.36,407
24-Aug-26,20.06,20.29,20.06,20.29,3573
21-Aug-26,20.26,20.26,20.26,20.26,20
20-Aug-26,20.51,20.51,20.06,20.06,1420
19-Aug-26,20.39,20.39,20.30,20.30,5268
18-Aug-26,20.21,20.26,20.21,20.26,587
17-Aug-26,20.66,20.66,20.21,20.21,4668
14-Aug-26,20.43,20.45,20.40,20.45,131053
13-Aug-26,20.52,20.57,20.50,20.50,4841
12-Aug-26,20.81,20.81,20.59,20.63,310
11-Aug-26,20.73,20.73,20.60,20.60,2114
10-Aug-26,20.84,20.84,20.67,20.76,23336
06-Aug-26,20.91,20.91,20.77,20.84,12563
05-Aug-26,20.96,20.96,20.96,20.96,586
04-Aug-26,20.97,20.97,20.94,20.95,7311
03-Aug-26,21.41,21.41,21.06,21.06,232
31-Jul-26,21.19,21.19,21.19,21.19,21
30-Jul-26,21.07,21.07,21.06,21.06,189
28-Jul-26,21.15,21.15,21.15,21.15,2115
27-Jul-26,21.09,21.09,21.08,21.09,5586
24-Jul-26,21.30,21.30,20.70,21.12,1471
23-Jul-26,21.00,21.08,20.99,21.08,798
22-Jul-26,21.09,21.09,21.09,21.09,3163
21-Jul-26,21.23,21.23,21.23,21.23,21
20-Jul-26,21.30,21.30,21.30,21.30,319
17-Jul-26,21.31,21.31,21.31,21.31,852
16-Jul-26,21.33,21.35,21.26,21.26,332741
15-Jul-26,21.42,21.42,21.00,21.33,5469
13-Jul-26,21.61,22.23,21.20,21.20,4564
10-Jul-26,21.00,21.39,21.00,21.39,11546
09-Jul-26,21.13,21.25,21.13,21.25,1485
08-Jul-26,21.22,21.22,21.13,21.13,1102
07-Jul-26,21.44,22.23,21.15,21.27,803
06-Jul-26,21.31,21.31,21.22,21.22,233
03-Jul-26,21.28,21.40,21.28,21.31,1000587
02-Jul-26,21.56,21.56,21.23,21.33,384
01-Jul-26,21.60,21.60,21.24,21.34,554
30-Jun-26,20.90,21.34,20.51,21.34,6081
29-Jun-26,21.19,21.19,21.09,21.09,10968
25-Jun-26,21.15,21.15,20.98,20.99,57735
24-Jun-26,21.01,21.01,21.01,21.01,231
23-Jun-26,21.13,21.13,21.01,21.01,63
22-Jun-26,21.24,21.24,21.17,21.19,996
19-Jun-26,21.23,21.24,21.23,21.24,446
16-Jun-26,21.64,21.64,21.29,21.29,24377
15-Jun-26,21.01,21.43,21.01,21.42,275
12-Jun-26,21.30,21.30,21.30,21.30,63
11-Jun-26,21.03,21.11,21.03,21.11,19090
10-Jun-26,21.29,21.29,21.11,21.11,1435
09-Jun-26,21.66,21.66,21.33,21.34,1773
08-Jun-26,21.50,21.50,21.36,21.36,24699
05-Jun-26,21.94,21.94,21.50,21.55,1509
03-Jun-26,21.62,21.62,21.51,21.53,12529
02-Jun-26,21.71,21.71,21.61,21.61,800
01-Jun-26,22.05,22.05,21.75,21.75,3134
29-May-26,21.51,21.83,21.51,21.83,98275
28-May-26,21.72,21.72,21.71,21.72,868
27-May-26,21.64,21.72,21.64,21.72,8461
26-May-26,21.67,21.67,21.67,21.67,1083
25-May-26,21.51,21.69,21.51,21.69,19477
22-May-26,21.83,21.83,21.70,21.71,3521
21-May-26,21.69,21.69,21.69,21.69,151
20-May-26,21.68,21.68,21.68,21.68,151
19-May-26,21.85,21.85,21.59,21.59,1663
18-May-26,21.99,21.99,21.85,21.85,4024
15-May-26,22.04,22.22,21.86,21.99,2346
14-May-26,21.53,21.86,21.53,21.86,584
13-May-26,21.93,21.93,21.68,21.68,7328
12-May-26,21.99,21.99,21.93,21.93,12305
11-May-26,22.24,22.24,21.88,21.88,5346
08-May-26,22.50,22.50,22.22,22.24,15429
07-May-26,22.25,22.25,22.14,22.14,252802
05-May-26,22.29,22.44,22.06,22.13,2071
04-May-26,22.29,22.29,22.18,22.18,15076
30-Apr-26,22.20,22.30,22.20,22.28,3829
29-Apr-26,22.23,22.23,22.21,22.21,44
28-Apr-26,22.12,22.23,22.12,22.22,731
27-Apr-26,22.53,22.53,22.22,22.22,23183
24-Apr-26,22.34,22.34,22.34,22.34,22
23-Apr-26,22.37,22.37,22.20,22.20,312
22-Apr-26,22.39,22.39,22.36,22.36,62954
20-Apr-26,22.39,22.39,22.39,22.39,22390
17-Apr-26,22.24,22.33,22.22,22.22,2266
16-Apr-26,22.24,22.24,22.24,22.24,5337
15-Apr-26,22.25,22.25,22.15,22.15,56359
14-Apr-26,22.21,22.21,22.21,22.21,14147
13-Apr-26,22.23,22.23,22.20,22.20,3153
10-Apr-26,21.75,22.23,21.75,22.23,234175
09-Apr-26,22.17,22.55,22.04,22.14,683492
08-Apr-26,22.33,22.55,22.15,22.15,4635
07-Apr-26,22.11,22.14,22.11,22.11,818
06-Apr-26,22.24,22.25,22.03,22.11,20980
02-Apr-26,21.72,22.24,21.72,22.12,1521
01-Apr-26,22.24,22.25,22.06,22.06,266
31-Mar-26,22.00,22.01,21.54,21.99,15363
30-Mar-26,22.22,22.22,21.99,21.99,3740
27-Mar-26,21.89,22.01,21.51,22.00,27477
26-Mar-26,21.99,21.99,21.90,21.99,888983
25-Mar-26,22.01,22.02,22.01,22.01,1056
24-Mar-26,22.50,23.68,21.88,21.88,2147
23-Mar-26,22.04,22.50,21.97,22.00,3189
20-Mar-26,22.06,22.07,22.06,22.07,3198
19-Mar-26,22.08,22.08,22.02,22.02,207338
18-Mar-26,22.10,22.10,22.08,22.08,71962
17-Mar-26,22.19,22.19,22.10,22.10,232410
16-Mar-26,22.19,22.21,22.11,22.18,172040
13-Mar-26,22.23,22.24,22.19,22.19,333
12-Mar-26,22.23,22.23,22.08,22.08,1895291
11-Mar-26,22.14,22.15,22.14,22.15,512648
10-Mar-26,22.24,22.26,22.16,22.24,144373
09-Mar-26,22.16,22.24,22.16,22.24,1041
06-Mar-26,22.22,22.37,22.22,22.37,1626
05-Mar-26,22.35,22.35,22.21,22.32,872197
04-Mar-26,22.25,22.36,22.20,22.30,580233
03-Mar-26,22.26,22.27,22.18,22.18,3800457
02-Mar-26,22.40,22.40,22.40,22.40,7840
27-Feb-26,22.23,22.38,22.20,22.29,491185
26-Feb-26,22.13,22.23,22.10,22.23,539876
25-Feb-26,22.20,22.20,22.08,22.18,506305
24-Feb-26,22.15,22.16,22.05,22.10,504022
23-Feb-26,22.13,22.13,22.02,22.10,3384
20-Feb-26,21.97,22.10,21.78,22.01,539965
19-Feb-26,22.50,22.50,21.94,21.97,1649927
18-Feb-26,22.00,22.00,21.90,21.99,712320

*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: HERT11