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
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	0,18%	0,04	21,99	22,00	21,90	22,00	712K	18
13/02/2026	0,50%	0,11	21,95	22,00	21,92	22,80	152K	12
12/02/2026	0,00%	0,00	21,84	21,61	21,61	21,95	150K	4
11/02/2026	-0,59%	-0,13	21,84	22,00	21,84	22,00	44K	13
10/02/2026	-0,23%	-0,05	21,97	21,96	21,87	21,97	1K	3
09/02/2026	0,09%	0,02	22,02	21,62	21,62	22,02	2K	8
06/02/2026	-0,23%	-0,05	22,00	22,70	21,93	22,70	812K	16
05/02/2026	0,41%	0,09	22,05	21,94	21,91	22,05	2M	27
04/02/2026	-0,54%	-0,12	21,96	22,70	21,96	22,70	5K	7
03/02/2026	0,14%	0,03	22,08	22,08	21,98	22,08	7K	7
02/02/2026	-0,32%	-0,07	22,05	22,06	21,96	22,07	104K	11
30/01/2026	0,68%	0,15	22,12	22,04	22,04	22,13	2K	7
29/01/2026	0,32%	0,07	21,97	21,95	21,84	22,00	22K	9
28/01/2026	-0,77%	-0,17	21,90	21,99	21,90	22,00	2M	9
27/01/2026	0,27%	0,06	22,07	22,13	21,98	22,13	224K	8
26/01/2026	-0,36%	-0,08	22,01	21,61	21,61	22,01	239	3
23/01/2026	0,27%	0,06	22,09	21,51	21,51	22,12	7K	6
22/01/2026	0,09%	0,02	22,03	22,01	21,98	22,03	220K	3
21/01/2026	0,14%	0,03	22,01	21,48	21,48	22,01	221K	7
20/01/2026	0,41%	0,09	21,98	21,45	21,45	22,00	40K	41
19/01/2026	-0,55%	-0,12	21,89	22,01	21,89	22,50	2K	16
16/01/2026	0,23%	0,05	22,01	22,00	22,00	22,10	990	4
15/01/2026	0,23%	0,05	21,96	22,30	21,95	22,30	27K	10
14/01/2026	0,50%	0,11	21,91	22,30	21,82	22,30	421K	7
13/01/2026	-0,27%	-0,06	21,80	22,08	21,42	22,08	4K	6
12/01/2026	-0,05%	-0,01	21,86	21,79	21,78	21,88	829	5
09/01/2026	0,05%	0,01	21,87	21,43	21,43	21,88	2K	10
08/01/2026	-0,14%	-0,03	21,86	21,85	21,76	22,10	12K	17
07/01/2026	0,09%	0,02	21,89	21,88	21,78	21,89	2K	7
06/01/2026	0,00%	0,00	21,87	21,88	21,87	21,88	2K	2
05/01/2026	0,00%	0,00	21,87	22,00	21,76	22,20	2K	8
02/01/2026	0,41%	0,09	21,87	22,00	21,87	23,62	1K	13
30/12/2025	-0,32%	-0,07	21,78	21,86	21,78	21,90	9K	7
29/12/2025	-0,32%	-0,07	21,85	21,86	21,75	21,88	502	6
26/12/2025	0,78%	0,17	21,92	21,90	21,89	21,92	2K	8
23/12/2025	0,46%	0,10	21,75	21,80	21,63	22,00	9K	33
22/12/2025	0,14%	0,03	21,65	21,62	20,50	21,70	11K	22
19/12/2025	0,93%	0,20	21,62	21,56	21,56	21,62	5K	11
18/12/2025	-0,23%	-0,05	21,42	21,43	21,42	21,43	1M	11
17/12/2025	-0,05%	-0,01	21,47	21,05	21,05	21,47	3K	7
16/12/2025	0,00%	0,00	21,48	21,47	21,47	21,48	558	5
15/12/2025	0,05%	0,01	21,48	21,50	21,47	21,50	22K	6
12/12/2025	0,47%	0,10	21,47	21,49	21,47	21,49	752	4
11/12/2025	0,00%	0,00	21,37	21,37	21,37	21,48	4K	5
10/12/2025	-0,47%	-0,10	21,37	20,92	20,92	21,45	7K	6
09/12/2025	-0,19%	-0,04	21,47	21,50	21,34	21,50	1K	6
08/12/2025	-0,14%	-0,03	21,51	21,16	21,16	21,53	2K	8
05/12/2025	0,65%	0,14	21,54	21,56	21,54	21,56	646	3
04/12/2025	-0,14%	-0,03	21,40	21,55	21,40	21,55	2K	5
03/12/2025	0,00%	0,00	21,43	21,00	21,00	21,47	2K	10
02/12/2025	0,00%	0,00	21,43	21,55	21,43	21,55	2K	6
01/12/2025	0,99%	0,21	21,43	21,44	21,31	21,54	5K	9
27/11/2025	0,14%	0,03	21,22	21,18	21,18	21,22	4K	3
26/11/2025	0,33%	0,07	21,19	21,55	21,19	21,55	10K	4
25/11/2025	-0,38%	-0,08	21,12	21,12	21,12	21,22	633	3
24/11/2025	0,38%	0,08	21,20	20,72	20,72	21,24	910	5
21/11/2025	-0,09%	-0,02	21,12	21,19	21,12	21,20	3K	5
19/11/2025	0,00%	0,00	21,14	21,14	21,14	21,14	147	1
18/11/2025	0,52%	0,11	21,14	21,16	21,14	21,16	13K	3
17/11/2025	-0,43%	-0,09	21,03	20,72	20,72	21,03	944	2
14/11/2025	0,96%	0,20	21,12	21,08	21,01	21,12	5K	10
13/11/2025	-0,48%	-0,10	20,92	21,02	20,92	21,02	523	3
12/11/2025	0,24%	0,05	21,02	21,02	21,02	21,03	6K	6
11/11/2025	0,24%	0,05	20,97	20,98	20,92	20,99	2K	5
10/11/2025	-0,10%	-0,02	20,92	20,87	20,86	20,94	29K	6
07/11/2025	0,19%	0,04	20,94	20,96	20,86	20,96	3K	4
06/11/2025	0,63%	0,13	20,90	20,93	20,90	20,94	11K	6
05/11/2025	-0,62%	-0,13	20,77	20,82	20,77	20,92	4K	10
04/11/2025	0,00%	0,00	20,90	20,90	20,90	20,90	104	1
03/11/2025	0,10%	0,02	20,90	20,90	20,88	20,90	11K	4
31/10/2025	0,24%	0,05	20,88	20,83	20,83	20,89	2K	3
30/10/2025	-0,24%	-0,05	20,83	20,76	20,76	20,88	4K	7
29/10/2025	0,29%	0,06	20,88	21,00	20,87	21,00	14K	4
28/10/2025	0,43%	0,09	20,82	20,86	20,71	20,87	61K	9
27/10/2025	0,24%	0,05	20,73	20,85	20,73	20,85	1K	4
24/10/2025	0,05%	0,01	20,68	20,68	20,68	20,68	2K	2
22/10/2025	-0,14%	-0,03	20,67	20,81	20,67	20,81	10K	3
21/10/2025	-0,10%	-0,02	20,70	20,00	20,00	20,70	40	2
20/10/2025	-0,10%	-0,02	20,72	20,78	20,72	20,78	10K	2
17/10/2025	1,27%	0,26	20,74	20,74	20,74	20,74	4K	1
16/10/2025	-1,92%	-0,40	20,48	20,76	20,48	20,76	1K	8
15/10/2025	0,48%	0,10	20,88	20,83	20,74	20,88	36K	5
14/10/2025	0,00%	0,00	20,78	20,81	20,78	20,82	582	5
13/10/2025	0,34%	0,07	20,78	20,71	20,69	20,83	6K	7
10/10/2025	-0,19%	-0,04	20,71	20,37	19,50	20,80	44K	10
09/10/2025	-0,24%	-0,05	20,75	20,82	20,70	20,82	4K	6
08/10/2025	0,29%	0,06	20,80	20,95	20,80	20,95	11K	10
07/10/2025	-0,53%	-0,11	20,74	20,74	20,74	20,74	41	2
06/10/2025	-	-	20,85	21,04	20,85	21,04	125	2

Date,Open,High,Low,Close,Volume
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
13-Feb-26,22.00,22.80,21.92,21.95,152327
12-Feb-26,21.61,21.95,21.61,21.84,150049
11-Feb-26,22.00,22.00,21.84,21.84,43991
10-Feb-26,21.96,21.97,21.87,21.97,1360
09-Feb-26,21.62,22.02,21.62,22.02,1539
06-Feb-26,22.70,22.70,21.93,22.00,811813
05-Feb-26,21.94,22.05,21.91,22.05,1622214
04-Feb-26,22.70,22.70,21.96,21.96,5498
03-Feb-26,22.08,22.08,21.98,22.08,6621
02-Feb-26,22.06,22.07,21.96,22.05,104180
30-Jan-26,22.04,22.13,22.04,22.12,2078
29-Jan-26,21.95,22.00,21.84,21.97,21703
28-Jan-26,21.99,22.00,21.90,21.90,1748995
27-Jan-26,22.13,22.13,21.98,22.07,224407
26-Jan-26,21.61,22.01,21.61,22.01,239
23-Jan-26,21.51,22.12,21.51,22.09,7491
22-Jan-26,22.01,22.03,21.98,22.03,219888
21-Jan-26,21.48,22.01,21.48,22.01,220600
20-Jan-26,21.45,22.00,21.45,21.98,39501
19-Jan-26,22.01,22.50,21.89,21.89,2338
16-Jan-26,22.00,22.10,22.00,22.01,990
15-Jan-26,22.30,22.30,21.95,21.96,27064
14-Jan-26,22.30,22.30,21.82,21.91,421327
13-Jan-26,22.08,22.08,21.42,21.80,3633
12-Jan-26,21.79,21.88,21.78,21.86,829
09-Jan-26,21.43,21.88,21.43,21.87,2253
08-Jan-26,21.85,22.10,21.76,21.86,11766
07-Jan-26,21.88,21.89,21.78,21.89,1947
06-Jan-26,21.88,21.88,21.87,21.87,2078
05-Jan-26,22.00,22.20,21.76,21.87,1990
02-Jan-26,22.00,23.62,21.87,21.87,1479
30-Dec-25,21.86,21.90,21.78,21.78,9120
29-Dec-25,21.86,21.88,21.75,21.85,502
26-Dec-25,21.90,21.92,21.89,21.92,2343
23-Dec-25,21.80,22.00,21.63,21.75,8908
22-Dec-25,21.62,21.70,20.50,21.65,10809
19-Dec-25,21.56,21.62,21.56,21.62,4666
18-Dec-25,21.43,21.43,21.42,21.42,1003244
17-Dec-25,21.05,21.47,21.05,21.47,3316
16-Dec-25,21.47,21.48,21.47,21.48,558
15-Dec-25,21.50,21.50,21.47,21.48,21888
12-Dec-25,21.49,21.49,21.47,21.47,752
11-Dec-25,21.37,21.48,21.37,21.37,4344
10-Dec-25,20.92,21.45,20.92,21.37,6598
09-Dec-25,21.50,21.50,21.34,21.47,1352
08-Dec-25,21.16,21.53,21.16,21.51,1694
05-Dec-25,21.56,21.56,21.54,21.54,646
04-Dec-25,21.55,21.55,21.40,21.40,2098
03-Dec-25,21.00,21.47,21.00,21.43,1726
02-Dec-25,21.55,21.55,21.43,21.43,2272
01-Dec-25,21.44,21.54,21.31,21.43,5246
27-Nov-25,21.18,21.22,21.18,21.22,3883
26-Nov-25,21.55,21.55,21.19,21.19,10346
25-Nov-25,21.12,21.22,21.12,21.12,633
24-Nov-25,20.72,21.24,20.72,21.20,910
21-Nov-25,21.19,21.20,21.12,21.12,3026
19-Nov-25,21.14,21.14,21.14,21.14,147
18-Nov-25,21.16,21.16,21.14,21.14,13171
17-Nov-25,20.72,21.03,20.72,21.03,944
14-Nov-25,21.08,21.12,21.01,21.12,5039
13-Nov-25,21.02,21.02,20.92,20.92,523
12-Nov-25,21.02,21.03,21.02,21.02,6013
11-Nov-25,20.98,20.99,20.92,20.97,1762
10-Nov-25,20.87,20.94,20.86,20.92,28594
07-Nov-25,20.96,20.96,20.86,20.94,2551
06-Nov-25,20.93,20.94,20.90,20.90,11302
05-Nov-25,20.82,20.92,20.77,20.77,3652
04-Nov-25,20.90,20.90,20.90,20.90,104
03-Nov-25,20.90,20.90,20.88,20.90,10679
31-Oct-25,20.83,20.89,20.83,20.88,1503
30-Oct-25,20.76,20.88,20.76,20.83,3895
29-Oct-25,21.00,21.00,20.87,20.88,14385
28-Oct-25,20.86,20.87,20.71,20.82,61014
27-Oct-25,20.85,20.85,20.73,20.73,1206
24-Oct-25,20.68,20.68,20.68,20.68,1654
22-Oct-25,20.81,20.81,20.67,20.67,10238
21-Oct-25,20.00,20.70,20.00,20.70,40
20-Oct-25,20.78,20.78,20.72,20.72,10452
17-Oct-25,20.74,20.74,20.74,20.74,3608
16-Oct-25,20.76,20.76,20.48,20.48,1007
15-Oct-25,20.83,20.88,20.74,20.88,35632
14-Oct-25,20.81,20.82,20.78,20.78,582
13-Oct-25,20.71,20.83,20.69,20.78,5574
10-Oct-25,20.37,20.80,19.50,20.71,43750
09-Oct-25,20.82,20.82,20.70,20.75,4391
08-Oct-25,20.95,20.95,20.80,20.80,11161
07-Oct-25,20.74,20.74,20.74,20.74,41
06-Oct-25,21.04,21.04,20.85,20.85,125

*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