Cotação atual, histórico e gráfico do papel: HETA4
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 |
| 21/08/2019 | 0,00% | 0,00 | 5,03 | 5,03 | 5,03 | 5,03 | 4K | 4 |
| 20/08/2019 | -16,17% | -0,97 | 5,03 | 6,00 | 5,00 | 6,00 | 19K | 20 |
| 19/08/2019 | -11,76% | -0,80 | 6,00 | 6,66 | 6,00 | 6,80 | 12K | 8 |
| 16/08/2019 | 12,96% | 0,78 | 6,80 | 6,80 | 6,80 | 6,88 | 9K | 8 |
| 15/08/2019 | -11,47% | -0,78 | 6,02 | 7,10 | 6,01 | 7,43 | 23K | 26 |
| 14/08/2019 | 28,06% | 1,49 | 6,80 | 5,59 | 5,59 | 6,99 | 31K | 20 |
| 12/08/2019 | 0,19% | 0,01 | 5,31 | 5,31 | 5,31 | 5,31 | 531 | 1 |
| 09/08/2019 | -8,93% | -0,52 | 5,30 | 5,20 | 5,20 | 5,30 | 5K | 4 |
| 08/08/2019 | -0,51% | -0,03 | 5,82 | 5,82 | 5,82 | 5,82 | 582 | 1 |
| 07/08/2019 | 10,38% | 0,55 | 5,85 | 5,85 | 5,85 | 5,85 | 1K | 1 |
| 06/08/2019 | 6,43% | 0,32 | 5,30 | 5,20 | 5,01 | 5,85 | 9K | 12 |
| 05/08/2019 | 1,63% | 0,08 | 4,98 | 4,98 | 4,98 | 4,98 | 2K | 2 |
| 02/08/2019 | -12,34% | -0,69 | 4,90 | 4,82 | 4,82 | 5,01 | 6K | 7 |
| 01/08/2019 | 0,00% | 0,00 | 5,59 | 5,59 | 5,59 | 5,59 | 559 | 1 |
| 29/07/2019 | 0,72% | 0,04 | 5,59 | 5,59 | 5,59 | 5,59 | 559 | 1 |
| 26/07/2019 | 0,91% | 0,05 | 5,55 | 5,55 | 5,55 | 5,55 | 555 | 1 |
| 25/07/2019 | -1,61% | -0,09 | 5,50 | 5,55 | 5,50 | 5,55 | 10K | 2 |
| 24/07/2019 | 6,27% | 0,33 | 5,59 | 5,85 | 5,30 | 5,85 | 8K | 6 |
| 23/07/2019 | 5,20% | 0,26 | 5,26 | 4,69 | 4,69 | 5,26 | 22K | 13 |
| 12/07/2019 | -5,48% | -0,29 | 5,00 | 5,00 | 5,00 | 5,00 | 2K | 1 |
| 04/07/2019 | -1,49% | -0,08 | 5,29 | 5,29 | 5,29 | 5,29 | 2K | 1 |
| 02/07/2019 | -0,37% | -0,02 | 5,37 | 5,37 | 5,37 | 5,37 | 2K | 3 |
| 21/06/2019 | 11,83% | 0,57 | 5,39 | 5,39 | 5,39 | 5,39 | 539 | 1 |
| 19/06/2019 | -10,74% | -0,58 | 4,82 | 4,70 | 4,57 | 4,82 | 12K | 16 |
| 07/06/2019 | 0,00% | 0,00 | 5,40 | 5,40 | 5,40 | 5,40 | 540 | 1 |
| 31/05/2019 | -1,28% | -0,07 | 5,40 | 4,64 | 4,64 | 5,40 | 2K | 4 |
| 10/05/2019 | -1,97% | -0,11 | 5,47 | 5,47 | 5,47 | 5,47 | 4K | 1 |
| 09/05/2019 | 1,45% | 0,08 | 5,58 | 5,47 | 5,47 | 5,58 | 1K | 2 |
| 07/05/2019 | -1,08% | -0,06 | 5,50 | 5,50 | 5,50 | 5,50 | 1K | 2 |
| 29/04/2019 | -6,55% | -0,39 | 5,56 | 5,59 | 5,56 | 5,59 | 4K | 6 |
| 23/04/2019 | 0,00% | 0,00 | 5,95 | 5,95 | 5,95 | 5,95 | 595 | 1 |
| 18/04/2019 | -0,83% | -0,05 | 5,95 | 5,63 | 5,63 | 5,95 | 7K | 2 |
| 16/04/2019 | -6,25% | -0,40 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 08/04/2019 | 6,67% | 0,40 | 6,40 | 6,60 | 6,40 | 6,60 | 1K | 2 |
| 05/04/2019 | -14,16% | -0,99 | 6,00 | 6,30 | 6,00 | 6,59 | 8K | 9 |
| 03/04/2019 | 12,92% | 0,80 | 6,99 | 6,19 | 6,19 | 6,99 | 7K | 3 |
| 02/04/2019 | -1,28% | -0,08 | 6,19 | 6,19 | 6,19 | 6,19 | 7K | 2 |
| 01/04/2019 | 12,77% | 0,71 | 6,27 | 5,57 | 5,57 | 6,27 | 6K | 5 |
| 29/03/2019 | -7,49% | -0,45 | 5,56 | 5,56 | 5,56 | 5,56 | 556 | 1 |
| 22/03/2019 | -0,66% | -0,04 | 6,01 | 6,01 | 6,01 | 6,01 | 601 | 1 |
| 21/03/2019 | 0,00% | 0,00 | 6,05 | 6,05 | 6,05 | 6,05 | 6K | 4 |
| 20/03/2019 | -9,57% | -0,64 | 6,05 | 6,05 | 6,05 | 6,05 | 11K | 7 |
| 11/03/2019 | 0,00% | 0,00 | 6,69 | 6,69 | 6,69 | 6,69 | 1K | 1 |
| 07/03/2019 | -4,43% | -0,31 | 6,69 | 6,68 | 6,68 | 6,69 | 3K | 2 |
| 06/03/2019 | 0,00% | 0,00 | 7,00 | 7,00 | 7,00 | 7,00 | 1K | 2 |
| 20/02/2019 | 3,09% | 0,21 | 7,00 | 7,00 | 7,00 | 7,00 | 700 | 1 |
| 18/02/2019 | 4,14% | 0,27 | 6,79 | 6,79 | 6,79 | 6,79 | 679 | 1 |
| 13/02/2019 | -8,04% | -0,57 | 6,52 | 6,52 | 6,52 | 6,52 | 3K | 4 |
| 04/02/2019 | 0,57% | 0,04 | 7,09 | 6,68 | 6,67 | 7,09 | 3K | 4 |
| 01/02/2019 | 0,57% | 0,04 | 7,05 | 6,58 | 6,51 | 7,05 | 9K | 10 |
| 31/01/2019 | -3,04% | -0,22 | 7,01 | 7,24 | 6,59 | 7,24 | 11K | 12 |
| 30/01/2019 | -0,41% | -0,03 | 7,23 | 6,70 | 6,64 | 7,23 | 2K | 3 |
| 29/01/2019 | 6,76% | 0,46 | 7,26 | 7,26 | 7,26 | 7,26 | 726 | 1 |
| 24/01/2019 | 0,00% | 0,00 | 6,80 | 6,80 | 6,80 | 6,80 | 680 | 1 |
| 21/01/2019 | 0,00% | 0,00 | 6,80 | 6,80 | 6,80 | 6,80 | 1K | 2 |
| 18/01/2019 | 0,00% | 0,00 | 6,80 | 7,00 | 6,80 | 7,00 | 3K | 3 |
| 17/01/2019 | -5,29% | -0,38 | 6,80 | 6,80 | 6,80 | 6,80 | 680 | 1 |
| 15/01/2019 | -3,49% | -0,26 | 7,18 | 7,18 | 7,18 | 7,18 | 2K | 1 |
| 14/01/2019 | -0,27% | -0,02 | 7,44 | 6,76 | 6,76 | 7,44 | 8K | 10 |
| 11/01/2019 | -0,40% | -0,03 | 7,46 | 7,47 | 6,86 | 7,47 | 3K | 3 |
| 07/01/2019 | 0,00% | 0,00 | 7,49 | 7,80 | 7,10 | 7,80 | 4K | 3 |
| 04/01/2019 | 9,82% | 0,67 | 7,49 | 7,28 | 6,27 | 7,49 | 30K | 19 |
| 02/01/2019 | 0,00% | 0,00 | 6,82 | 6,82 | 6,82 | 6,82 | 682 | 1 |
| 27/12/2018 | -6,58% | -0,48 | 6,82 | 6,82 | 6,82 | 6,82 | 682 | 1 |
| 17/12/2018 | 2,67% | 0,19 | 7,30 | 7,30 | 7,30 | 7,30 | 730 | 1 |
| 14/12/2018 | -4,56% | -0,34 | 7,11 | 6,92 | 6,81 | 7,11 | 10K | 13 |
| 10/12/2018 | 6,43% | 0,45 | 7,45 | 7,49 | 7,45 | 7,49 | 1K | 2 |
| 07/12/2018 | -1,27% | -0,09 | 7,00 | 7,10 | 7,00 | 7,26 | 12K | 5 |
| 05/12/2018 | 5,82% | 0,39 | 7,09 | 7,09 | 7,09 | 7,09 | 1K | 1 |
| 29/11/2018 | -6,03% | -0,43 | 6,70 | 6,70 | 6,70 | 6,70 | 670 | 1 |
| 23/11/2018 | -0,14% | -0,01 | 7,13 | 7,13 | 7,13 | 7,13 | 713 | 1 |
| 21/11/2018 | 8,18% | 0,54 | 7,14 | 6,50 | 6,50 | 7,14 | 3K | 4 |
| 19/11/2018 | 0,76% | 0,05 | 6,60 | 6,60 | 6,60 | 6,60 | 660 | 1 |
| 14/11/2018 | -8,26% | -0,59 | 6,55 | 6,55 | 6,55 | 6,55 | 655 | 1 |
| 09/11/2018 | 5,78% | 0,39 | 7,14 | 7,08 | 6,65 | 7,14 | 3K | 4 |
| 07/11/2018 | -5,99% | -0,43 | 6,75 | 7,40 | 6,75 | 7,40 | 1K | 2 |
| 06/11/2018 | 0,00% | 0,00 | 7,18 | 7,17 | 7,17 | 7,18 | 1K | 2 |
| 31/10/2018 | 7,65% | 0,51 | 7,18 | 7,18 | 7,18 | 7,18 | 718 | 1 |
| 29/10/2018 | -5,92% | -0,42 | 6,67 | 7,29 | 6,67 | 7,29 | 2K | 3 |
| 26/10/2018 | 7,10% | 0,47 | 7,09 | 7,09 | 7,09 | 7,09 | 709 | 1 |
| 25/10/2018 | -10,42% | -0,77 | 6,62 | 6,62 | 6,62 | 6,62 | 662 | 1 |
| 24/10/2018 | 2,64% | 0,19 | 7,39 | 7,39 | 7,39 | 7,39 | 739 | 1 |
| 19/10/2018 | 10,77% | 0,70 | 7,20 | 6,51 | 6,51 | 7,20 | 3K | 5 |
| 16/10/2018 | 1,40% | 0,09 | 6,50 | 6,50 | 6,50 | 6,50 | 10K | 2 |
| 11/10/2018 | 0,00% | 0,00 | 6,41 | 6,41 | 6,41 | 6,41 | 2K | 1 |
| 05/10/2018 | -5,74% | -0,39 | 6,41 | 6,60 | 6,41 | 6,60 | 3K | 4 |
| 04/10/2018 | 1,64% | 0,11 | 6,80 | 6,80 | 6,80 | 6,80 | 680 | 1 |
| 27/09/2018 | 1,06% | 0,07 | 6,69 | 6,69 | 6,69 | 6,69 | 669 | 1 |
| 26/09/2018 | 0,15% | 0,01 | 6,62 | 7,49 | 6,62 | 7,49 | 11K | 7 |
| 25/09/2018 | -10,55% | -0,78 | 6,61 | 7,40 | 6,61 | 8,79 | 26K | 25 |
| 24/09/2018 | 5,72% | 0,40 | 7,39 | 7,01 | 7,01 | 7,39 | 2K | 3 |
| 21/09/2018 | 15,92% | 0,96 | 6,99 | 6,99 | 6,87 | 7,45 | 19K | 13 |
| 20/09/2018 | 0,17% | 0,01 | 6,03 | 6,03 | 6,03 | 6,03 | 603 | 1 |
| 18/09/2018 | 0,00% | 0,00 | 6,02 | 6,02 | 6,02 | 6,02 | 1K | 1 |
| 05/09/2018 | -1,31% | -0,08 | 6,02 | 6,02 | 6,02 | 6,02 | 602 | 1 |
| 03/09/2018 | 0,00% | 0,00 | 6,10 | 6,10 | 6,10 | 6,10 | 610 | 1 |
| 31/08/2018 | -3,33% | -0,21 | 6,10 | 6,16 | 6,10 | 6,16 | 6K | 6 |
| 30/08/2018 | -11,87% | -0,85 | 6,31 | 6,31 | 6,31 | 6,31 | 1K | 2 |
| 29/08/2018 | 0,42% | 0,03 | 7,16 | 7,16 | 7,16 | 7,16 | 716 | 1 |
| 08/08/2018 | 2,15% | 0,15 | 7,13 | 7,14 | 7,13 | 7,17 | 2K | 3 |
| 07/08/2018 | 4,80% | 0,32 | 6,98 | 7,09 | 6,98 | 7,28 | 8K | 5 |
Date,Open,High,Low,Close,Volume
21-Aug-19,5.03,5.03,5.03,5.03,3521
20-Aug-19,6.00,6.00,5.00,5.03,18984
19-Aug-19,6.66,6.80,6.00,6.00,12292
16-Aug-19,6.80,6.88,6.80,6.80,8908
15-Aug-19,7.10,7.43,6.01,6.02,22543
14-Aug-19,5.59,6.99,5.59,6.80,31441
12-Aug-19,5.31,5.31,5.31,5.31,531
09-Aug-19,5.20,5.30,5.20,5.30,5220
08-Aug-19,5.82,5.82,5.82,5.82,582
07-Aug-19,5.85,5.85,5.85,5.85,1170
06-Aug-19,5.20,5.85,5.01,5.30,9498
05-Aug-19,4.98,4.98,4.98,4.98,1992
02-Aug-19,4.82,5.01,4.82,4.90,5839
01-Aug-19,5.59,5.59,5.59,5.59,559
29-Jul-19,5.59,5.59,5.59,5.59,559
26-Jul-19,5.55,5.55,5.55,5.55,555
25-Jul-19,5.55,5.55,5.50,5.50,10495
24-Jul-19,5.85,5.85,5.30,5.59,7919
23-Jul-19,4.69,5.26,4.69,5.26,22083
12-Jul-19,5.00,5.00,5.00,5.00,1500
04-Jul-19,5.29,5.29,5.29,5.29,1587
02-Jul-19,5.37,5.37,5.37,5.37,1611
21-Jun-19,5.39,5.39,5.39,5.39,539
19-Jun-19,4.70,4.82,4.57,4.82,11822
07-Jun-19,5.40,5.40,5.40,5.40,540
31-May-19,4.64,5.40,4.64,5.40,2044
10-May-19,5.47,5.47,5.47,5.47,3829
09-May-19,5.47,5.58,5.47,5.58,1105
07-May-19,5.50,5.50,5.50,5.50,1100
29-Apr-19,5.59,5.59,5.56,5.56,3907
23-Apr-19,5.95,5.95,5.95,5.95,595
18-Apr-19,5.63,5.95,5.63,5.95,6513
16-Apr-19,6.00,6.00,6.00,6.00,600
08-Apr-19,6.60,6.60,6.40,6.40,1300
05-Apr-19,6.30,6.59,6.00,6.00,8142
03-Apr-19,6.19,6.99,6.19,6.99,6889
02-Apr-19,6.19,6.19,6.19,6.19,6809
01-Apr-19,5.57,6.27,5.57,6.27,5710
29-Mar-19,5.56,5.56,5.56,5.56,556
22-Mar-19,6.01,6.01,6.01,6.01,601
21-Mar-19,6.05,6.05,6.05,6.05,6050
20-Mar-19,6.05,6.05,6.05,6.05,10890
11-Mar-19,6.69,6.69,6.69,6.69,1338
07-Mar-19,6.68,6.69,6.68,6.69,3343
06-Mar-19,7.00,7.00,7.00,7.00,1400
20-Feb-19,7.00,7.00,7.00,7.00,700
18-Feb-19,6.79,6.79,6.79,6.79,679
13-Feb-19,6.52,6.52,6.52,6.52,2608
04-Feb-19,6.68,7.09,6.67,7.09,2744
01-Feb-19,6.58,7.05,6.51,7.05,8920
31-Jan-19,7.24,7.24,6.59,7.01,10525
30-Jan-19,6.70,7.23,6.64,7.23,2057
29-Jan-19,7.26,7.26,7.26,7.26,726
24-Jan-19,6.80,6.80,6.80,6.80,680
21-Jan-19,6.80,6.80,6.80,6.80,1360
18-Jan-19,7.00,7.00,6.80,6.80,3460
17-Jan-19,6.80,6.80,6.80,6.80,680
15-Jan-19,7.18,7.18,7.18,7.18,2154
14-Jan-19,6.76,7.44,6.76,7.44,8452
11-Jan-19,7.47,7.47,6.86,7.46,2865
07-Jan-19,7.80,7.80,7.10,7.49,3698
04-Jan-19,7.28,7.49,6.27,7.49,29831
02-Jan-19,6.82,6.82,6.82,6.82,682
27-Dec-18,6.82,6.82,6.82,6.82,682
17-Dec-18,7.30,7.30,7.30,7.30,730
14-Dec-18,6.92,7.11,6.81,7.11,9786
10-Dec-18,7.49,7.49,7.45,7.45,1494
07-Dec-18,7.10,7.26,7.00,7.00,12183
05-Dec-18,7.09,7.09,7.09,7.09,1418
29-Nov-18,6.70,6.70,6.70,6.70,670
23-Nov-18,7.13,7.13,7.13,7.13,713
21-Nov-18,6.50,7.14,6.50,7.14,3443
19-Nov-18,6.60,6.60,6.60,6.60,660
14-Nov-18,6.55,6.55,6.55,6.55,655
09-Nov-18,7.08,7.14,6.65,7.14,2754
07-Nov-18,7.40,7.40,6.75,6.75,1415
06-Nov-18,7.17,7.18,7.17,7.18,1435
31-Oct-18,7.18,7.18,7.18,7.18,718
29-Oct-18,7.29,7.29,6.67,6.67,2064
26-Oct-18,7.09,7.09,7.09,7.09,709
25-Oct-18,6.62,6.62,6.62,6.62,662
24-Oct-18,7.39,7.39,7.39,7.39,739
19-Oct-18,6.51,7.20,6.51,7.20,3410
16-Oct-18,6.50,6.50,6.50,6.50,9750
11-Oct-18,6.41,6.41,6.41,6.41,1923
05-Oct-18,6.60,6.60,6.41,6.41,2607
04-Oct-18,6.80,6.80,6.80,6.80,680
27-Sep-18,6.69,6.69,6.69,6.69,669
26-Sep-18,7.49,7.49,6.62,6.62,11461
25-Sep-18,7.40,8.79,6.61,6.61,26154
24-Sep-18,7.01,7.39,7.01,7.39,2179
21-Sep-18,6.99,7.45,6.87,6.99,19007
20-Sep-18,6.03,6.03,6.03,6.03,603
18-Sep-18,6.02,6.02,6.02,6.02,1204
05-Sep-18,6.02,6.02,6.02,6.02,602
03-Sep-18,6.10,6.10,6.10,6.10,610
31-Aug-18,6.16,6.16,6.10,6.10,5520
30-Aug-18,6.31,6.31,6.31,6.31,1262
29-Aug-18,7.16,7.16,7.16,7.16,716
08-Aug-18,7.14,7.17,7.13,7.13,2144
07-Aug-18,7.09,7.28,6.98,6.98,7799
06-Aug-18,7.39,7.39,6.66,6.66,7799
03-Aug-18,6.21,6.21,6.21,6.21,7799
26-Jul-18,6.38,6.38,6.38,6.38,7799
25-Jul-18,6.21,6.21,6.21,6.21,7799
23-Jul-18,6.99,6.99,6.99,6.99,7799
18-Jul-18,6.99,6.99,6.99,6.99,7799
05-Jun-18,7.58,7.58,7.58,7.58,7799
21-May-18,7.62,7.62,7.62,7.62,7799
17-May-18,7.78,7.78,7.78,7.78,7799
07-May-18,7.80,7.80,7.80,7.80,7799
24-Apr-18,7.91,7.91,7.10,7.39,7799
16-Apr-18,7.89,7.89,7.89,7.89,7799
13-Apr-18,7.89,7.89,7.89,7.89,7799
12-Apr-18,7.98,7.98,7.79,7.93,7799
09-Apr-18,7.00,7.00,7.00,7.00,7799
06-Apr-18,7.00,7.00,7.00,7.00,7799
03-Apr-18,7.04,7.04,7.00,7.00,7799
02-Apr-18,7.03,7.03,7.03,7.03,7799
29-Mar-18,7.96,7.96,7.92,7.92,7799
28-Mar-18,7.01,7.86,7.00,7.86,7799
27-Mar-18,7.11,7.11,7.07,7.07,7799
22-Mar-18,7.98,7.98,7.98,7.98,7799
21-Mar-18,7.28,7.28,7.28,7.28,7799
19-Mar-18,7.21,7.21,7.08,7.08,7799
16-Mar-18,7.50,7.89,7.31,7.89,7799
15-Mar-18,7.34,7.34,7.34,7.34,7799
13-Mar-18,8.28,8.28,8.28,8.28,7799
08-Mar-18,8.28,8.28,8.28,8.28,7799
07-Mar-18,7.67,8.25,7.49,8.25,7799
06-Mar-18,7.30,7.30,7.30,7.30,7799
01-Mar-18,8.01,8.05,7.30,7.30,7799
28-Feb-18,8.47,8.47,7.17,7.17,7799
27-Feb-18,7.65,7.65,7.16,7.16,7799
*exoneração de responsabilidade