ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: HTEK11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/03/20241,01%0,5049,8549,5948,7549,8510K4
27/03/20241,38%0,6749,3548,8048,8049,356K11
26/03/20240,21%0,1048,6848,7848,6848,7812K3
25/03/2024-0,57%-0,2848,5848,2448,2448,8715K11
22/03/2024-0,12%-0,0648,8648,3148,3148,879764
21/03/20240,55%0,2748,9248,9948,4649,285K11
20/03/2024-1,22%-0,6048,6549,2548,3749,255857
19/03/20240,92%0,4549,2548,1648,1649,251K12
18/03/20240,37%0,1848,8048,6348,5048,935355
15/03/20240,31%0,1548,6248,6448,6248,703K4
14/03/2024-1,26%-0,6248,4748,9248,1348,923K13
13/03/2024-0,06%-0,0349,0948,8648,6949,495885
12/03/20240,53%0,2649,1249,1249,1249,12491
11/03/2024-1,27%-0,6348,8650,0048,8650,27233K17
08/03/20240,59%0,2949,4949,2048,4750,035K8
07/03/20241,11%0,5449,2048,6048,4149,20138K12
06/03/20240,14%0,0748,6648,3148,0648,7855K12
05/03/2024-0,53%-0,2648,5948,5348,4848,591453
04/03/2024-0,51%-0,2548,8548,3648,1648,9937K13
01/03/20240,51%0,2549,1049,1748,0449,212K4
29/02/2024-0,93%-0,4648,8548,8548,8548,8510K2
28/02/20240,61%0,3049,3149,3349,3149,33982
27/02/2024-0,12%-0,0649,0148,5048,5049,0520K7
26/02/2024-0,28%-0,1449,0748,8748,8749,0714K9
23/02/20240,24%0,1249,2149,2149,2149,21491
22/02/20242,08%1,0049,0947,5847,5849,0914K8
21/02/20240,56%0,2748,0948,1847,2848,1830K6
20/02/2024-1,14%-0,5547,8248,5247,0448,651M2.236
19/02/20240,00%0,0048,3748,5348,3748,538K4
16/02/2024-0,70%-0,3448,3748,8548,3648,85501K7
15/02/2024-0,98%-0,4848,7149,1247,9249,127K8
14/02/20241,82%0,8849,1948,9348,7449,1990K5
09/02/2024-1,21%-0,5948,3148,5048,2748,658707
08/02/20240,64%0,3148,9048,5947,9548,903K6
07/02/2024-1,00%-0,4948,5948,8748,5948,874K5
06/02/20241,15%0,5649,0848,6348,6349,08103K6
05/02/2024-0,23%-0,1148,5248,7148,3148,715K5
02/02/20240,85%0,4148,6348,4947,8648,631M12
01/02/20240,37%0,1848,2247,7647,1348,2213K4
31/01/2024-1,40%-0,6848,0448,9347,9548,935K6
30/01/2024-0,37%-0,1848,7248,3348,3348,811944
29/01/20242,43%1,1648,9048,2347,2948,9031K7
26/01/2024-0,10%-0,0547,7447,8947,4648,086K8
25/01/20240,00%0,0047,7947,4947,4948,117163
24/01/2024-1,63%-0,7947,7947,9047,6049,3530K13
23/01/2024-0,39%-0,1948,5848,0547,9248,745K5
22/01/20241,56%0,7548,7748,1148,1148,7767K9
19/01/20240,61%0,2948,0247,1247,1248,024K4
18/01/20240,25%0,1247,7347,6147,0947,732846
17/01/2024-0,73%-0,3547,6147,1647,1647,821423
16/01/20242,68%1,2547,9646,8246,8248,0084K11
15/01/2024-2,30%-1,1046,7148,1146,5148,1133K10
12/01/2024-0,71%-0,3447,8148,2047,6648,2035K6
11/01/2024-0,97%-0,4748,1547,8147,8148,301924
10/01/20240,10%0,0548,6248,3147,7048,626K7
09/01/20240,04%0,0248,5748,0048,0048,706K5
08/01/20241,53%0,7348,5547,7347,7348,553K3
05/01/2024-0,77%-0,3747,8247,7147,0347,832K7
04/01/20240,12%0,0648,1947,3547,3548,321924
03/01/2024-2,14%-1,0548,1348,3847,9648,523K7
02/01/20242,50%1,2049,1848,4948,4949,4323K13
28/12/20230,48%0,2347,9848,0047,8348,0018K6
27/12/20230,76%0,3647,7547,3947,1047,75695K8
26/12/2023-0,27%-0,1347,3946,8546,8547,41652K12
22/12/20231,28%0,6047,5247,5546,5147,55644K6
21/12/20231,12%0,5246,9245,9245,9246,92665K17
20/12/2023-1,61%-0,7646,4047,2146,4047,21634K5
19/12/20231,16%0,5447,1647,1446,1447,16644K5
18/12/2023-1,10%-0,5246,6247,3046,6147,30641K9
15/12/2023-0,36%-0,1747,1447,4146,7147,41666K7
14/12/20230,68%0,3247,3146,9946,9947,42669K9
13/12/20232,53%1,1646,9946,9046,3146,99638K6
12/12/20231,17%0,5345,8345,7945,7745,83631K461
11/12/20230,85%0,3845,3045,3244,5145,329K7
08/12/20231,06%0,4744,9244,5644,1645,157K10
07/12/2023-1,16%-0,5244,4544,4544,4544,451332
06/12/20230,00%0,0044,9744,9644,9645,064493
05/12/2023-1,45%-0,6644,9745,6344,5945,631353
04/12/20231,99%0,8945,6344,9044,8945,6331K17
01/12/20231,11%0,4944,7444,7544,1544,752K6
30/11/20230,64%0,2844,2543,9643,9644,854K7
29/11/20231,45%0,6343,9743,7743,2643,97101K7
28/11/2023-1,14%-0,5043,3443,2442,7843,3444K8
27/11/2023-0,97%-0,4343,8444,2643,2344,263525
24/11/20230,00%0,0044,2743,8843,5444,274K6
23/11/20230,66%0,2944,2743,2543,2544,27872
22/11/20230,96%0,4243,9843,8043,1743,9830K9
21/11/20231,66%0,7143,5643,9942,9044,50888K16
20/11/2023-1,15%-0,5042,8543,5342,8543,5315K8
17/11/20232,48%1,0543,3543,2542,8343,9955K9
16/11/2023-0,14%-0,0642,3042,2342,1142,4190K6
14/11/20231,51%0,6342,3642,3441,7242,36100K6
13/11/20230,10%0,0441,7341,7041,6441,732914
10/11/2023-0,29%-0,1241,6941,4141,3341,694K5
09/11/2023-1,16%-0,4941,8142,3041,5942,353M15
08/11/2023-1,99%-0,8642,3042,6441,8642,643M115
07/11/20231,62%0,6943,1642,0541,3543,312M317
06/11/2023-1,48%-0,6442,4742,5341,6643,006M894
03/11/20232,57%1,0843,1141,4540,9943,115M306
01/11/2023-1,27%-0,5442,0342,7340,7042,772M76
31/10/20232,06%0,8642,5742,0041,7843,451M382
30/10/20230,02%0,0141,7141,4341,1541,7535K19
27/10/2023-2,43%-1,0441,7042,0041,3542,0053K9
26/10/2023-0,33%-0,1442,7442,4942,2242,745K6
25/10/2023-2,06%-0,9042,8843,0242,6243,0914K17
24/10/20230,09%0,0443,7843,6443,4643,784K4
23/10/2023-0,68%-0,3043,7443,5043,0243,8792K116
20/10/2023-0,70%-0,3144,0443,7143,7144,2526K5
19/10/2023-1,25%-0,5644,3544,8044,0144,8013K8
18/10/2023-1,53%-0,7044,9144,8244,6245,69371K11
17/10/2023-0,31%-0,1445,6145,6745,3045,6914K7
16/10/20230,53%0,2445,7545,1244,8345,752M223
13/10/2023-0,94%-0,4345,5145,2745,2745,739993
11/10/2023-0,15%-0,0745,9445,7245,4245,942K7
10/10/2023-0,58%-0,2746,0145,5444,3346,105M310
09/10/2023-1,53%-0,7246,2846,9545,7946,953K8
06/10/20231,01%0,4747,0045,9145,9147,0089K8
05/10/20231,39%0,6446,5345,8445,6346,5333K5
04/10/20230,33%0,1545,8945,3045,3045,8937K9
03/10/20231,31%0,5945,7445,8545,1045,852K7
02/10/2023-0,90%-0,4145,1545,1344,6745,153K5
29/09/2023-0,83%-0,3845,5645,3845,3645,584K7
28/09/20230,17%0,0845,9445,1544,6046,503M300
27/09/20233,01%1,3445,8645,1045,1045,914M529
26/09/2023-1,26%-0,5744,5244,9944,0044,994M1.744
25/09/20230,85%0,3845,0944,7544,6445,0921K10
22/09/2023-0,38%-0,1744,7144,9544,2444,9912K12
21/09/2023-0,33%-0,1544,8845,0344,5245,0361K10
20/09/2023-0,73%-0,3345,0345,0644,9945,1549K7
19/09/20230,49%0,2245,3645,0644,9445,367K6
18/09/2023-1,51%-0,6945,1445,7244,9545,72177K14
15/09/2023-0,87%-0,4045,8345,6145,5846,222K10
14/09/20231,16%0,5346,2345,8645,8646,283M17
13/09/2023--45,7046,7944,0646,793M861


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito