Cotação atual, histórico e gráfico do papel: HETA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/08/2022 | 0,00% | 0,00 | 96,00 | 96,00 | 96,00 | 96,00 | 19K | 2 |
| 11/08/2022 | 0,00% | 0,00 | 96,00 | 96,00 | 96,00 | 96,00 | 19K | 2 |
| 14/09/2021 | -20,00% | -24,00 | 96,00 | 117,00 | 96,00 | 117,00 | 43K | 4 |
| 29/06/2021 | -33,33% | -60,00 | 120,00 | 121,01 | 120,00 | 121,01 | 133K | 6 |
| 28/06/2021 | 102,95% | 91,31 | 180,00 | 120,00 | 120,00 | 183,02 | 407K | 24 |
| 25/06/2021 | 215,96% | 60,62 | 88,69 | 49,99 | 49,99 | 90,01 | 119K | 16 |
| 24/06/2021 | 600,00% | 24,06 | 28,07 | 28,07 | 28,07 | 28,07 | 3K | 1 |
|
|
| 29/08/2019 | 0,00% | 0,00 | 4,01 | 4,01 | 4,01 | 4,01 | 6K | 1 |
| 25/05/2018 | 0,25% | 0,01 | 4,01 | 4,01 | 4,01 | 4,01 | 6K | 2 |
| 08/11/2016 | 1.190,32% | 3,69 | 4,00 | 4,00 | 4,00 | 4,00 | 800 | 2 |
| 19/08/2015 | -38,00% | -0,19 | 0,31 | 0,31 | 0,31 | 0,31 | 930 | 2 |
| 16/03/2015 | -1,96% | -0,01 | 0,50 | 0,50 | 0,50 | 0,50 | 2K | 3 |
| 26/02/2015 | -23,88% | -0,16 | 0,51 | 0,51 | 0,51 | 0,51 | 1K | 2 |
| 05/02/2015 | 0,00% | 0,00 | 0,67 | 0,67 | 0,67 | 0,67 | 670 | 1 |
| 10/10/2014 | -25,56% | -0,23 | 0,67 | 0,67 | 0,67 | 0,67 | 670 | 1 |
| 30/09/2014 | 3,45% | 0,03 | 0,90 | 0,90 | 0,90 | 0,90 | 2K | 2 |
| 10/09/2014 | 17,57% | 0,13 | 0,87 | 0,87 | 0,87 | 0,87 | 870 | 1 |
| 31/07/2014 | 23,33% | 0,14 | 0,74 | 0,74 | 0,74 | 0,74 | 740 | 1 |
| 04/06/2014 | -1,64% | -0,01 | 0,60 | 0,60 | 0,60 | 0,60 | 3K | 1 |
| 07/10/2013 | -39,60% | -0,40 | 0,61 | 0,60 | 0,60 | 0,61 | 4K | 6 |
| 17/09/2012 | -4,72% | -0,05 | 1,01 | 1,01 | 1,01 | 1,01 | 1K | 1 |
| 29/08/2012 | -17,19% | -0,22 | 1,06 | 1,06 | 1,06 | 1,06 | 1K | 1 |
| 05/03/2012 | -10,49% | -0,15 | 1,28 | 1,28 | 1,28 | 1,28 | 1K | 1 |
| 23/02/2012 | -14,88% | -0,25 | 1,43 | 1,68 | 1,43 | 1,68 | 5K | 3 |
| 22/02/2012 | 41,18% | 0,49 | 1,68 | 1,68 | 1,68 | 1,68 | 8K | 2 |
| 10/01/2012 | 0,00% | 0,00 | 1,19 | 1,19 | 1,19 | 1,19 | 2K | 2 |
| 03/01/2012 | -8,46% | -0,11 | 1,19 | 1,19 | 1,19 | 1,19 | 4K | 3 |
| 13/12/2011 | -0,76% | -0,01 | 1,30 | 1,30 | 1,30 | 1,30 | 5K | 2 |
| 17/10/2011 | 0,77% | 0,01 | 1,31 | 1,31 | 1,31 | 1,31 | 1K | 1 |
| 10/10/2011 | -30,85% | -0,58 | 1,30 | 1,30 | 1,30 | 1,30 | 1K | 1 |
| 05/10/2011 | -1,05% | -0,02 | 1,88 | 1,88 | 1,88 | 1,88 | 2K | 1 |
| 20/09/2011 | 0,00% | 0,00 | 1,90 | 1,90 | 1,90 | 1,90 | 38K | 2 |
| 09/08/2011 | 2,70% | 0,05 | 1,90 | 1,90 | 1,90 | 1,90 | 2K | 1 |
| 08/08/2011 | -73,53% | -5,14 | 1,85 | 2,00 | 1,53 | 2,00 | 29K | 15 |
| 25/07/2011 | -6,55% | -0,49 | 6,99 | 6,99 | 6,99 | 6,99 | 14K | 1 |
| 22/07/2011 | -0,27% | -0,02 | 7,48 | 7,48 | 7,48 | 7,48 | 15K | 1 |
| 20/07/2011 | -6,25% | -0,50 | 7,50 | 7,00 | 7,00 | 7,50 | 28K | 4 |
| 18/07/2011 | 0,13% | 0,01 | 8,00 | 8,00 | 8,00 | 8,00 | 16K | 2 |
| 28/06/2011 | -0,12% | -0,01 | 7,99 | 7,99 | 7,99 | 7,99 | 8K | 1 |
| 30/11/2010 | 100,00% | 4,00 | 8,00 | 4,99 | 4,99 | 8,00 | 39K | 6 |
| 26/11/2010 | 33,33% | 1,00 | 4,00 | 3,98 | 3,98 | 4,00 | 16K | 4 |
| 25/11/2010 | 40,85% | 0,87 | 3,00 | 2,69 | 2,69 | 3,00 | 14K | 5 |
| 23/11/2010 | 30,67% | 0,50 | 2,13 | 2,13 | 2,13 | 2,13 | 4K | 2 |
| 22/11/2010 | 35,83% | 0,43 | 1,63 | 1,34 | 1,34 | 1,63 | 6K | 4 |
| 30/09/2010 | -6,98% | -0,09 | 1,20 | 1,28 | 1,20 | 1,28 | 2K | 2 |
| 26/08/2010 | 61,25% | 0,49 | 1,29 | 1,29 | 1,29 | 1,29 | 1K | 1 |
| 13/04/2010 | 12,68% | 0,09 | 0,80 | 0,80 | 0,80 | 0,80 | 2K | 1 |
| 28/10/2009 | 0,00% | 0,00 | 0,71 | 0,71 | 0,71 | 0,71 | 11K | 3 |
| 16/10/2009 | 5,97% | 0,04 | 0,71 | 0,71 | 0,71 | 0,71 | 710 | 1 |
| 30/09/2009 | 9,84% | 0,06 | 0,67 | 0,67 | 0,67 | 0,67 | 670 | 1 |
| 19/08/2009 | -12,86% | -0,09 | 0,61 | 0,61 | 0,61 | 0,61 | 610 | 1 |
| 06/08/2009 | 0,00% | 0,00 | 0,70 | 0,70 | 0,70 | 0,70 | 700 | 1 |
| 30/07/2009 | -13,58% | -0,11 | 0,70 | 0,70 | 0,70 | 0,70 | 700 | 1 |
| 28/07/2009 | 47,27% | 0,26 | 0,81 | 0,81 | 0,81 | 0,81 | 810 | 1 |
| 22/09/2008 | -78,00% | -1,95 | 0,55 | 0,55 | 0,55 | 0,55 | 3K | 5 |
| 19/09/2008 | 354,55% | 1,95 | 2,50 | 2,50 | 2,50 | 2,50 | 15K | 5 |
| 16/09/2008 | 83,33% | 0,25 | 0,55 | 0,53 | 0,53 | 0,55 | 1K | 2 |
| 15/09/2008 | -14,29% | -0,05 | 0,30 | 0,30 | 0,30 | 0,30 | 600 | 1 |
| 03/09/2008 | 0,00% | 0,00 | 0,35 | 0,35 | 0,35 | 0,35 | 700 | 1 |
| 26/08/2008 | 9,38% | 0,03 | 0,35 | 0,35 | 0,35 | 0,35 | 1K | 2 |
| 12/08/2008 | -31,91% | -0,15 | 0,32 | 0,33 | 0,32 | 0,33 | 650 | 2 |
| 28/07/2008 | -2,08% | -0,01 | 0,47 | 0,47 | 0,47 | 0,47 | 940 | 2 |
| 14/07/2008 | -4,00% | -0,02 | 0,48 | 0,48 | 0,48 | 0,48 | 480 | 1 |
| 07/07/2008 | 2,04% | 0,01 | 0,50 | 0,50 | 0,50 | 0,50 | 500 | 1 |
| 02/07/2008 | -9,26% | -0,05 | 0,49 | 0,49 | 0,49 | 0,49 | 490 | 1 |
| 23/06/2008 | 1,89% | 0,01 | 0,54 | 0,54 | 0,54 | 0,54 | 540 | 1 |
| 18/06/2008 | 1,92% | 0,01 | 0,53 | 0,53 | 0,53 | 0,53 | 530 | 1 |
| 17/06/2008 | -25,71% | -0,18 | 0,52 | 0,52 | 0,52 | 0,52 | 1K | 2 |
| 12/06/2008 | -36,36% | -0,40 | 0,70 | 1,00 | 0,70 | 1,00 | 3K | 3 |
| 11/06/2008 | 134,04% | 0,63 | 1,10 | 0,92 | 0,92 | 1,10 | 15K | 12 |
| 23/05/2008 | -21,67% | -0,13 | 0,47 | 0,47 | 0,47 | 0,47 | 470 | 1 |
| 14/05/2008 | -9,09% | -0,06 | 0,60 | 0,60 | 0,60 | 0,60 | 600 | 1 |
| 13/05/2008 | -12,00% | -0,09 | 0,66 | 0,66 | 0,66 | 0,66 | 1K | 2 |
| 30/04/2008 | -5,06% | -0,04 | 0,75 | 0,75 | 0,75 | 0,75 | 750 | 1 |
| 25/04/2008 | 46,30% | 0,25 | 0,79 | 0,55 | 0,55 | 0,79 | 3K | 5 |
| 12/03/2008 | -22,86% | -0,16 | 0,54 | 0,54 | 0,54 | 0,54 | 540 | 1 |
| 16/01/2008 | 14,75% | 0,09 | 0,70 | 0,70 | 0,70 | 0,70 | 700 | 1 |
| 09/01/2008 | -53,08% | -0,69 | 0,61 | 0,61 | 0,61 | 0,61 | 1K | 1 |
| 27/12/2007 | 0,00% | 0,00 | 1,30 | 1,30 | 1,30 | 1,30 | 3K | 2 |
| 21/12/2007 | 150,00% | 0,78 | 1,30 | 0,80 | 0,80 | 1,33 | 14K | 9 |
| 21/11/2007 | -35,00% | -0,28 | 0,52 | 0,52 | 0,52 | 0,52 | 520 | 1 |
| 04/09/2007 | 0,00% | 0,00 | 0,80 | 0,80 | 0,80 | 0,80 | 800 | 1 |
| 09/08/2007 | -34,43% | -0,42 | 0,80 | 0,71 | 0,71 | 0,80 | 4K | 4 |
| 19/07/2007 | 3,39% | 0,04 | 1,22 | 1,22 | 1,22 | 1,22 | 1K | 1 |
| 16/07/2007 | 25,53% | 0,24 | 1,18 | 1,18 | 1,18 | 1,18 | 2K | 2 |
| 12/07/2007 | -23,58% | -0,29 | 0,94 | 0,94 | 0,94 | 0,94 | 2K | 2 |
| 27/06/2007 | 21,78% | 0,22 | 1,23 | 1,23 | 1,23 | 1,23 | 1K | 1 |
| 26/06/2007 | -3,81% | -0,04 | 1,01 | 1,01 | 1,01 | 1,01 | 1K | 1 |
| 25/06/2007 | 0,00% | 0,00 | 1,05 | 1,05 | 1,05 | 1,05 | 3K | 1 |
| 19/06/2007 | -19,23% | -0,25 | 1,05 | 0,98 | 0,98 | 1,05 | 4K | 3 |
| 11/06/2007 | 62,50% | 0,50 | 1,30 | 1,30 | 1,30 | 1,30 | 22K | 9 |
| 06/06/2007 | -6,98% | -0,06 | 0,80 | 0,80 | 0,80 | 0,80 | 2K | 1 |
| 01/06/2007 | -4,44% | -0,04 | 0,86 | 0,86 | 0,86 | 0,86 | 8K | 4 |
| 30/05/2007 | 0,00% | 0,00 | 0,90 | 0,90 | 0,90 | 0,90 | 900 | 1 |
| 29/05/2007 | -10,89% | -0,11 | 0,90 | 0,90 | 0,90 | 0,90 | 16K | 4 |
| 24/05/2007 | -12,17% | -0,14 | 1,01 | 1,01 | 1,01 | 1,01 | 1K | 1 |
| 21/05/2007 | -10,85% | -0,14 | 1,15 | 1,15 | 1,15 | 1,15 | 1K | 1 |
| 15/05/2007 | -99,84% | -828,71 | 1,29 | 1,29 | 1,29 | 1,29 | 6K | 4 |
| 19/03/2007 | 10,67% | 80,00 | 830,00 | 830,00 | 830,00 | 830,00 | 16K | 2 |
| 05/02/2007 | 0,00% | 0,00 | 750,00 | 750,00 | 750,00 | 750,00 | 4K | 1 |
| 02/02/2007 | 0,00% | 0,00 | 750,00 | 750,00 | 750,00 | 750,00 | 2K | 1 |
| 31/01/2007 | 50,00% | 250,00 | 750,00 | 750,00 | 750,00 | 750,00 | 3K | 4 |
| 30/01/2007 | 66,67% | 200,00 | 500,00 | 500,00 | 500,00 | 500,00 | 6K | 4 |
| 05/08/2005 | 0,00% | 0,00 | 300,00 | 300,00 | 300,00 | 300,00 | 600 | 2 |
| 04/08/2005 | 0,00% | 0,00 | 300,00 | 300,00 | 300,00 | 300,00 | 300 | 1 |
| 06/03/2001 | - | - | 300,00 | 300,00 | 300,00 | 300,00 | 7K | 1 |
Date,Open,High,Low,Close,Volume
12-Aug-22,96.00,96.00,96.00,96.00,19200
11-Aug-22,96.00,96.00,96.00,96.00,19200
14-Sep-21,117.00,117.00,96.00,96.00,42600
29-Jun-21,121.01,121.01,120.00,120.00,132904
28-Jun-21,120.00,183.02,120.00,180.00,406545
25-Jun-21,49.99,90.01,49.99,88.69,119392
24-Jun-21,28.07,28.07,28.07,28.07,2807
29-Aug-19,4.01,4.01,4.01,4.01,6416
25-May-18,4.01,4.01,4.01,4.01,6416
08-Nov-16,4.00,4.00,4.00,4.00,800
19-Aug-15,0.31,0.31,0.31,0.31,930
16-Mar-15,0.50,0.50,0.50,0.50,1500
26-Feb-15,0.51,0.51,0.51,0.51,1020
05-Feb-15,0.67,0.67,0.67,0.67,670
10-Oct-14,0.67,0.67,0.67,0.67,670
30-Sep-14,0.90,0.90,0.90,0.90,1800
10-Sep-14,0.87,0.87,0.87,0.87,870
31-Jul-14,0.74,0.74,0.74,0.74,740
04-Jun-14,0.60,0.60,0.60,0.60,3000
07-Oct-13,0.60,0.61,0.60,0.61,3610
17-Sep-12,1.01,1.01,1.01,1.01,1010
29-Aug-12,1.06,1.06,1.06,1.06,1060
05-Mar-12,1.28,1.28,1.28,1.28,1280
23-Feb-12,1.68,1.68,1.43,1.43,4540
22-Feb-12,1.68,1.68,1.68,1.68,8400
10-Jan-12,1.19,1.19,1.19,1.19,2380
03-Jan-12,1.19,1.19,1.19,1.19,3570
13-Dec-11,1.30,1.30,1.30,1.30,5200
17-Oct-11,1.31,1.31,1.31,1.31,1310
10-Oct-11,1.30,1.30,1.30,1.30,1300
05-Oct-11,1.88,1.88,1.88,1.88,1880
20-Sep-11,1.90,1.90,1.90,1.90,38000
09-Aug-11,1.90,1.90,1.90,1.90,1900
08-Aug-11,2.00,2.00,1.53,1.85,28680
25-Jul-11,6.99,6.99,6.99,6.99,13980
22-Jul-11,7.48,7.48,7.48,7.48,14960
20-Jul-11,7.00,7.50,7.00,7.50,28500
18-Jul-11,8.00,8.00,8.00,8.00,16000
28-Jun-11,7.99,7.99,7.99,7.99,7990
30-Nov-10,4.99,8.00,4.99,8.00,38970
26-Nov-10,3.98,4.00,3.98,4.00,15950
25-Nov-10,2.69,3.00,2.69,3.00,14070
23-Nov-10,2.13,2.13,2.13,2.13,4260
22-Nov-10,1.34,1.63,1.34,1.63,5900
30-Sep-10,1.28,1.28,1.20,1.20,2480
26-Aug-10,1.29,1.29,1.29,1.29,1290
13-Apr-10,0.80,0.80,0.80,0.80,1600
28-Oct-09,0.71,0.71,0.71,0.71,10650
16-Oct-09,0.71,0.71,0.71,0.71,710
30-Sep-09,0.67,0.67,0.67,0.67,670
19-Aug-09,0.61,0.61,0.61,0.61,610
06-Aug-09,0.70,0.70,0.70,0.70,700
30-Jul-09,0.70,0.70,0.70,0.70,700
28-Jul-09,0.81,0.81,0.81,0.81,810
22-Sep-08,0.55,0.55,0.55,0.55,3300
19-Sep-08,2.50,2.50,2.50,2.50,15000
16-Sep-08,0.53,0.55,0.53,0.55,1080
15-Sep-08,0.30,0.30,0.30,0.30,600
03-Sep-08,0.35,0.35,0.35,0.35,700
26-Aug-08,0.35,0.35,0.35,0.35,1050
12-Aug-08,0.33,0.33,0.32,0.32,650
28-Jul-08,0.47,0.47,0.47,0.47,940
14-Jul-08,0.48,0.48,0.48,0.48,480
07-Jul-08,0.50,0.50,0.50,0.50,500
02-Jul-08,0.49,0.49,0.49,0.49,490
23-Jun-08,0.54,0.54,0.54,0.54,540
18-Jun-08,0.53,0.53,0.53,0.53,530
17-Jun-08,0.52,0.52,0.52,0.52,1040
12-Jun-08,1.00,1.00,0.70,0.70,3400
11-Jun-08,0.92,1.10,0.92,1.10,15230
23-May-08,0.47,0.47,0.47,0.47,470
14-May-08,0.60,0.60,0.60,0.60,600
13-May-08,0.66,0.66,0.66,0.66,1320
30-Apr-08,0.75,0.75,0.75,0.75,750
25-Apr-08,0.55,0.79,0.55,0.79,3350
12-Mar-08,0.54,0.54,0.54,0.54,540
16-Jan-08,0.70,0.70,0.70,0.70,700
09-Jan-08,0.61,0.61,0.61,0.61,1220
27-Dec-07,1.30,1.30,1.30,1.30,2600
21-Dec-07,0.80,1.33,0.80,1.30,14060
21-Nov-07,0.52,0.52,0.52,0.52,520
04-Sep-07,0.80,0.80,0.80,0.80,800
09-Aug-07,0.71,0.80,0.71,0.80,3730
19-Jul-07,1.22,1.22,1.22,1.22,1220
16-Jul-07,1.18,1.18,1.18,1.18,2360
12-Jul-07,0.94,0.94,0.94,0.94,1880
27-Jun-07,1.23,1.23,1.23,1.23,1230
26-Jun-07,1.01,1.01,1.01,1.01,1010
25-Jun-07,1.05,1.05,1.05,1.05,3150
19-Jun-07,0.98,1.05,0.98,1.05,4130
11-Jun-07,1.30,1.30,1.30,1.30,22100
06-Jun-07,0.80,0.80,0.80,0.80,1600
01-Jun-07,0.86,0.86,0.86,0.86,7740
30-May-07,0.90,0.90,0.90,0.90,900
29-May-07,0.90,0.90,0.90,0.90,16200
24-May-07,1.01,1.01,1.01,1.01,1010
21-May-07,1.15,1.15,1.15,1.15,1150
15-May-07,1.29,1.29,1.29,1.29,6450
19-Mar-07,830.00,830.00,830.00,830.00,15770
05-Feb-07,750.00,750.00,750.00,750.00,3750
02-Feb-07,750.00,750.00,750.00,750.00,2250
31-Jan-07,750.00,750.00,750.00,750.00,3000
30-Jan-07,500.00,500.00,500.00,500.00,6000
05-Aug-05,300.00,300.00,300.00,300.00,600
04-Aug-05,300.00,300.00,300.00,300.00,300
06-Mar-01,300.00,300.00,300.00,300.00,6600
*exoneração de responsabilidade e termos de uso