Cotação atual, histórico e gráfico do papel: HTEK11

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 HTEK11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2026	1,41%	1,21	87,00	85,79	85,60	87,00	89K	28
29/10/2026	1,97%	1,66	85,79	84,60	84,60	86,60	74K	42
28/10/2026	1,22%	1,01	84,13	82,70	81,00	87,00	371K	72
27/10/2026	0,97%	0,80	83,12	82,32	79,92	83,12	113K	49
26/10/2026	8,52%	6,46	82,32	75,50	75,50	83,28	146K	37
23/10/2026	-1,54%	-1,19	75,86	76,40	75,86	77,89	934K	69
22/10/2026	-4,49%	-3,62	77,05	79,61	75,98	80,26	78K	77
21/10/2026	1,19%	0,95	80,67	79,40	78,01	80,80	64K	55
20/10/2026	3,67%	2,82	79,72	77,68	76,40	79,72	56K	68
19/10/2026	-1,42%	-1,11	76,90	77,80	76,90	78,04	41K	58
16/10/2026	-2,82%	-2,26	78,01	79,10	76,51	80,90	81K	122
15/10/2026	3,80%	2,94	80,27	78,11	78,11	80,38	45K	79
14/10/2026	1,68%	1,28	77,33	76,06	76,05	77,54	22K	63
13/10/2026	-0,38%	-0,29	76,05	76,34	75,06	84,88	156K	191
09/10/2026	3,78%	2,78	76,34	74,30	74,30	76,41	96K	32
08/10/2026	-1,35%	-1,01	73,56	74,57	72,85	75,38	56K	28
07/10/2026	1,46%	1,07	74,57	73,00	72,42	74,77	127K	39
06/10/2026	-3,61%	-2,75	73,50	76,30	73,33	76,30	41K	51
05/10/2026	-0,97%	-0,75	76,25	75,00	73,00	76,25	36K	53
02/10/2026	-0,19%	-0,15	77,00	77,93	76,93	78,49	46K	27
01/10/2026	-1,63%	-1,28	77,15	78,30	77,15	78,90	47K	43
30/09/2026	-1,03%	-0,82	78,43	80,36	77,94	80,36	84K	48
29/09/2026	-0,48%	-0,38	79,25	79,90	78,84	79,90	35K	25
28/09/2026	1,18%	0,93	79,63	78,70	78,70	79,93	77K	32
25/09/2026	0,03%	0,02	78,70	79,20	77,77	80,09	483K	46
24/09/2026	3,57%	2,71	78,68	75,97	75,97	78,68	20K	26
23/09/2026	0,03%	0,02	75,97	76,71	75,64	77,09	63K	18
22/09/2026	1,37%	1,03	75,95	74,10	74,10	76,43	35K	35
21/09/2026	1,97%	1,45	74,92	73,60	73,30	74,94	34K	32
18/09/2026	-0,60%	-0,44	73,47	74,53	73,30	74,53	38K	29
17/09/2026	2,71%	1,95	73,91	71,55	71,55	75,57	488K	335
16/09/2026	0,85%	0,61	71,96	72,69	71,81	72,69	32K	25
15/09/2026	0,24%	0,17	71,35	71,18	70,59	71,99	397K	694
14/09/2026	0,96%	0,68	71,18	71,20	69,51	71,97	17K	37
11/09/2026	2,28%	1,57	70,50	68,93	68,93	70,58	95K	25
10/09/2026	-0,58%	-0,40	68,93	70,59	68,80	70,59	36K	45
09/09/2026	-1,63%	-1,15	69,33	70,20	69,33	70,60	83K	38
08/09/2026	-3,29%	-2,40	70,48	72,88	70,26	75,00	58K	76
04/09/2026	0,33%	0,24	72,88	72,82	71,92	72,98	15K	20
03/09/2026	-0,29%	-0,21	72,64	73,44	72,05	73,44	39K	20
02/09/2026	0,21%	0,15	72,85	72,70	72,21	73,44	21K	30
01/09/2026	-0,55%	-0,40	72,70	73,12	72,10	73,12	58K	32
31/08/2026	-0,07%	-0,05	73,10	73,00	72,00	73,10	53K	82
28/08/2026	-0,48%	-0,35	73,15	73,99	72,68	73,99	69K	27
27/08/2026	-0,46%	-0,34	73,50	74,80	72,90	74,80	12K	17
26/08/2026	-1,49%	-1,12	73,84	73,51	73,51	75,49	28K	22
25/08/2026	3,25%	2,36	74,96	72,52	72,52	75,10	65K	34
24/08/2026	-1,61%	-1,19	72,60	73,81	72,33	73,81	78K	23
21/08/2026	1,65%	1,20	73,79	72,01	71,11	74,53	67K	46
20/08/2026	-3,84%	-2,90	72,59	75,50	72,59	75,50	62K	28
19/08/2026	14,19%	9,38	75,49	66,11	66,11	75,56	668K	124
18/08/2026	0,90%	0,59	66,11	65,52	65,52	66,27	21K	24
17/08/2026	0,17%	0,11	65,52	65,99	65,23	65,99	14K	21
14/08/2026	0,45%	0,29	65,41	65,74	65,29	65,78	14K	14
13/08/2026	-0,61%	-0,40	65,12	65,90	65,12	65,95	38K	13
12/08/2026	0,86%	0,56	65,52	64,30	64,30	65,52	73K	15
11/08/2026	1,06%	0,68	64,96	64,80	64,28	65,10	30K	37
10/08/2026	1,79%	1,13	64,28	63,79	63,79	64,28	45K	26
07/08/2026	1,97%	1,22	63,15	62,00	62,00	63,24	4K	11
06/08/2026	-1,35%	-0,85	61,93	63,50	61,93	63,88	58K	26
05/08/2026	0,72%	0,45	62,78	62,50	62,50	63,15	36K	22
04/08/2026	1,63%	1,00	62,33	61,80	61,19	62,42	27K	16
03/08/2026	-0,28%	-0,17	61,33	61,50	61,11	62,10	37K	36
31/07/2026	0,62%	0,38	61,50	61,12	61,06	61,50	66K	10
30/07/2026	-0,92%	-0,57	61,12	61,69	60,45	61,69	12K	18
29/07/2026	-0,84%	-0,52	61,69	62,21	61,69	62,65	34K	17
28/07/2026	2,81%	1,70	62,21	61,20	61,19	62,50	41K	26
27/07/2026	0,00%	0,00	60,51	61,13	60,51	61,31	40K	45
24/07/2026	-0,23%	-0,14	60,51	60,51	60,07	60,60	13K	18
23/07/2026	0,08%	0,05	60,65	59,80	59,00	60,87	55K	20
22/07/2026	1,08%	0,65	60,60	60,75	59,65	60,75	13K	23
21/07/2026	0,37%	0,22	59,95	59,50	59,43	60,10	82K	17
20/07/2026	-2,07%	-1,26	59,73	61,70	59,73	61,70	69K	30
17/07/2026	-1,20%	-0,74	60,99	62,30	60,99	62,30	37K	17
16/07/2026	1,58%	0,96	61,73	60,91	60,75	61,73	175K	27
15/07/2026	-0,10%	-0,06	60,77	60,83	60,70	61,04	44K	23
14/07/2026	-1,41%	-0,87	60,83	61,49	60,34	61,98	25K	47
13/07/2026	-0,16%	-0,10	61,70	61,80	61,41	61,85	21K	20
10/07/2026	-1,95%	-1,23	61,80	62,80	61,55	63,31	167K	33
09/07/2026	0,41%	0,26	63,03	63,23	63,03	63,66	82K	10
08/07/2026	-1,66%	-1,06	62,77	63,83	62,77	63,83	52K	15
07/07/2026	-0,08%	-0,05	63,83	63,92	63,83	64,08	102K	19
06/07/2026	-3,21%	-2,12	63,88	66,01	63,40	66,01	83K	29
03/07/2026	2,12%	1,37	66,00	67,99	65,00	67,99	1K	8
02/07/2026	2,36%	1,49	64,63	68,13	62,87	68,13	261K	59
01/07/2026	2,04%	1,26	63,14	62,41	62,41	63,14	133K	15
30/06/2026	-0,18%	-0,11	61,88	61,64	61,64	61,93	30K	15
29/06/2026	0,11%	0,07	61,99	62,00	61,80	62,21	11K	13
26/06/2026	2,58%	1,56	61,92	60,36	60,36	61,92	75K	13
25/06/2026	1,94%	1,15	60,36	59,51	59,51	61,00	203K	62
24/06/2026	2,32%	1,34	59,21	57,62	57,62	59,51	17K	13
23/06/2026	1,79%	1,02	57,87	56,86	56,86	58,08	32K	10
22/06/2026	-2,15%	-1,25	56,85	57,80	56,39	57,80	50K	18
19/06/2026	1,25%	0,72	58,10	59,99	57,98	59,99	8K	16
18/06/2026	1,34%	0,76	57,38	56,94	56,94	57,43	5K	10
17/06/2026	0,75%	0,42	56,62	56,38	56,29	56,68	10K	9
16/06/2026	0,43%	0,24	56,20	56,36	56,20	56,86	39K	19
15/06/2026	0,04%	0,02	55,96	55,94	55,21	56,70	77K	955
12/06/2026	-0,83%	-0,47	55,94	56,41	55,91	56,41	9K	10
11/06/2026	-0,41%	-0,23	56,41	57,12	55,84	57,12	69K	22
10/06/2026	-0,26%	-0,15	56,64	57,36	56,62	57,99	63K	58
09/06/2026	-0,09%	-0,05	56,79	56,84	56,79	57,42	166K	16
08/06/2026	-0,25%	-0,14	56,84	57,60	56,84	57,60	106K	32
05/06/2026	3,22%	1,78	56,98	55,51	55,51	57,41	11K	22
03/06/2026	2,68%	1,44	55,20	53,40	53,40	55,69	32K	23
02/06/2026	-1,93%	-1,06	53,76	54,82	53,76	54,82	42K	29
01/06/2026	-2,07%	-1,16	54,82	55,98	54,74	55,98	33K	34
29/05/2026	0,07%	0,04	55,98	56,50	55,94	56,50	38K	18
28/05/2026	2,45%	1,34	55,94	54,60	54,60	55,94	46K	16
27/05/2026	1,32%	0,71	54,60	54,85	54,60	55,34	39K	21
26/05/2026	-2,05%	-1,13	53,89	54,70	53,89	54,70	30K	23
25/05/2026	1,10%	0,60	55,02	54,42	54,42	56,43	16K	33
22/05/2026	1,51%	0,81	54,42	54,13	54,06	54,42	15K	14
21/05/2026	0,39%	0,21	53,61	53,40	52,92	53,61	36K	16
20/05/2026	1,58%	0,83	53,40	53,40	52,80	53,99	28K	28
19/05/2026	0,84%	0,44	52,57	52,70	52,13	52,93	40K	18
18/05/2026	-0,21%	-0,11	52,13	51,55	51,01	52,59	65K	37
15/05/2026	-0,78%	-0,41	52,24	53,18	52,01	53,29	27K	27
14/05/2026	-0,30%	-0,16	52,65	52,81	52,53	52,90	21K	24
13/05/2026	1,56%	0,81	52,81	52,07	51,84	55,00	89K	370
12/05/2026	2,97%	1,50	52,00	52,10	52,00	52,45	35K	25
11/05/2026	-2,36%	-1,22	50,50	51,71	50,50	53,27	39K	45
08/05/2026	-0,71%	-0,37	51,72	52,09	51,52	52,70	17K	35
07/05/2026	-0,38%	-0,20	52,09	52,56	51,91	52,58	40K	27
06/05/2026	0,38%	0,20	52,29	52,09	52,04	52,65	34K	31
05/05/2026	0,40%	0,21	52,09	51,90	51,50	52,41	73K	38
04/05/2026	-0,63%	-0,33	51,88	52,21	51,66	54,31	62K	63
30/04/2026	1,48%	0,76	52,21	51,80	51,50	52,88	96K	40
29/04/2026	0,21%	0,11	51,45	51,86	51,01	51,98	1M	28
28/04/2026	-1,93%	-1,01	51,34	52,99	50,98	52,99	1M	88
27/04/2026	-0,04%	-0,02	52,35	52,37	52,12	52,94	32K	37
24/04/2026	-1,58%	-0,84	52,37	54,20	52,37	54,20	53K	61
23/04/2026	-1,46%	-0,79	53,21	54,00	52,50	54,00	58K	81
22/04/2026	-	-	54,00	55,14	53,92	55,84	90K	74

Date,Open,High,Low,Close,Volume
30-Oct-26,85.79,87.00,85.60,87.00,89354
29-Oct-26,84.60,86.60,84.60,85.79,73842
28-Oct-26,82.70,87.00,81.00,84.13,371050
27-Oct-26,82.32,83.12,79.92,83.12,113387
26-Oct-26,75.50,83.28,75.50,82.32,146416
23-Oct-26,76.40,77.89,75.86,75.86,933948
22-Oct-26,79.61,80.26,75.98,77.05,77913
21-Oct-26,79.40,80.80,78.01,80.67,63548
20-Oct-26,77.68,79.72,76.40,79.72,56472
19-Oct-26,77.80,78.04,76.90,76.90,41473
16-Oct-26,79.10,80.90,76.51,78.01,80802
15-Oct-26,78.11,80.38,78.11,80.27,44783
14-Oct-26,76.06,77.54,76.05,77.33,22301
13-Oct-26,76.34,84.88,75.06,76.05,156464
09-Oct-26,74.30,76.41,74.30,76.34,96337
08-Oct-26,74.57,75.38,72.85,73.56,55925
07-Oct-26,73.00,74.77,72.42,74.57,127280
06-Oct-26,76.30,76.30,73.33,73.50,41141
05-Oct-26,75.00,76.25,73.00,76.25,36289
02-Oct-26,77.93,78.49,76.93,77.00,45708
01-Oct-26,78.30,78.90,77.15,77.15,46839
30-Sep-26,80.36,80.36,77.94,78.43,83690
29-Sep-26,79.90,79.90,78.84,79.25,35090
28-Sep-26,78.70,79.93,78.70,79.63,76779
25-Sep-26,79.20,80.09,77.77,78.70,483448
24-Sep-26,75.97,78.68,75.97,78.68,20442
23-Sep-26,76.71,77.09,75.64,75.97,63473
22-Sep-26,74.10,76.43,74.10,75.95,35460
21-Sep-26,73.60,74.94,73.30,74.92,33746
18-Sep-26,74.53,74.53,73.30,73.47,38096
17-Sep-26,71.55,75.57,71.55,73.91,488417
16-Sep-26,72.69,72.69,71.81,71.96,31981
15-Sep-26,71.18,71.99,70.59,71.35,396694
14-Sep-26,71.20,71.97,69.51,71.18,17441
11-Sep-26,68.93,70.58,68.93,70.50,95420
10-Sep-26,70.59,70.59,68.80,68.93,36177
09-Sep-26,70.20,70.60,69.33,69.33,82634
08-Sep-26,72.88,75.00,70.26,70.48,58010
04-Sep-26,72.82,72.98,71.92,72.88,14847
03-Sep-26,73.44,73.44,72.05,72.64,39337
02-Sep-26,72.70,73.44,72.21,72.85,21173
01-Sep-26,73.12,73.12,72.10,72.70,58273
31-Aug-26,73.00,73.10,72.00,73.10,52507
28-Aug-26,73.99,73.99,72.68,73.15,68890
27-Aug-26,74.80,74.80,72.90,73.50,12011
26-Aug-26,73.51,75.49,73.51,73.84,28323
25-Aug-26,72.52,75.10,72.52,74.96,65043
24-Aug-26,73.81,73.81,72.33,72.60,78486
21-Aug-26,72.01,74.53,71.11,73.79,66899
20-Aug-26,75.50,75.50,72.59,72.59,62304
19-Aug-26,66.11,75.56,66.11,75.49,668332
18-Aug-26,65.52,66.27,65.52,66.11,20593
17-Aug-26,65.99,65.99,65.23,65.52,14074
14-Aug-26,65.74,65.78,65.29,65.41,14343
13-Aug-26,65.90,65.95,65.12,65.12,38045
12-Aug-26,64.30,65.52,64.30,65.52,73448
11-Aug-26,64.80,65.10,64.28,64.96,29959
10-Aug-26,63.79,64.28,63.79,64.28,44853
07-Aug-26,62.00,63.24,62.00,63.15,3955
06-Aug-26,63.50,63.88,61.93,61.93,58172
05-Aug-26,62.50,63.15,62.50,62.78,35702
04-Aug-26,61.80,62.42,61.19,62.33,26811
03-Aug-26,61.50,62.10,61.11,61.33,37234
31-Jul-26,61.12,61.50,61.06,61.50,65847
30-Jul-26,61.69,61.69,60.45,61.12,12167
29-Jul-26,62.21,62.65,61.69,61.69,33732
28-Jul-26,61.20,62.50,61.19,62.21,41065
27-Jul-26,61.13,61.31,60.51,60.51,39671
24-Jul-26,60.51,60.60,60.07,60.51,12930
23-Jul-26,59.80,60.87,59.00,60.65,55279
22-Jul-26,60.75,60.75,59.65,60.60,13303
21-Jul-26,59.50,60.10,59.43,59.95,82273
20-Jul-26,61.70,61.70,59.73,59.73,68582
17-Jul-26,62.30,62.30,60.99,60.99,36582
16-Jul-26,60.91,61.73,60.75,61.73,174889
15-Jul-26,60.83,61.04,60.70,60.77,44099
14-Jul-26,61.49,61.98,60.34,60.83,24731
13-Jul-26,61.80,61.85,61.41,61.70,20743
10-Jul-26,62.80,63.31,61.55,61.80,167302
09-Jul-26,63.23,63.66,63.03,63.03,81891
08-Jul-26,63.83,63.83,62.77,62.77,51744
07-Jul-26,63.92,64.08,63.83,63.83,102070
06-Jul-26,66.01,66.01,63.40,63.88,83094
03-Jul-26,67.99,67.99,65.00,66.00,1064
02-Jul-26,68.13,68.13,62.87,64.63,260670
01-Jul-26,62.41,63.14,62.41,63.14,133161
30-Jun-26,61.64,61.93,61.64,61.88,29888
29-Jun-26,62.00,62.21,61.80,61.99,10904
26-Jun-26,60.36,61.92,60.36,61.92,75252
25-Jun-26,59.51,61.00,59.51,60.36,203286
24-Jun-26,57.62,59.51,57.62,59.21,16830
23-Jun-26,56.86,58.08,56.86,57.87,32465
22-Jun-26,57.80,57.80,56.39,56.85,49983
19-Jun-26,59.99,59.99,57.98,58.10,8033
18-Jun-26,56.94,57.43,56.94,57.38,5149
17-Jun-26,56.38,56.68,56.29,56.62,9795
16-Jun-26,56.36,56.86,56.20,56.20,39450
15-Jun-26,55.94,56.70,55.21,55.96,76831
12-Jun-26,56.41,56.41,55.91,55.94,9174
11-Jun-26,57.12,57.12,55.84,56.41,68653
10-Jun-26,57.36,57.99,56.62,56.64,63427
09-Jun-26,56.84,57.42,56.79,56.79,165575
08-Jun-26,57.60,57.60,56.84,56.84,106311
05-Jun-26,55.51,57.41,55.51,56.98,11377
03-Jun-26,53.40,55.69,53.40,55.20,32301
02-Jun-26,54.82,54.82,53.76,53.76,42055
01-Jun-26,55.98,55.98,54.74,54.82,33200
29-May-26,56.50,56.50,55.94,55.98,37556
28-May-26,54.60,55.94,54.60,55.94,45817
27-May-26,54.85,55.34,54.60,54.60,38743
26-May-26,54.70,54.70,53.89,53.89,29608
25-May-26,54.42,56.43,54.42,55.02,15793
22-May-26,54.13,54.42,54.06,54.42,15493
21-May-26,53.40,53.61,52.92,53.61,35704
20-May-26,53.40,53.99,52.80,53.40,27634
19-May-26,52.70,52.93,52.13,52.57,39575
18-May-26,51.55,52.59,51.01,52.13,64704
15-May-26,53.18,53.29,52.01,52.24,26831
14-May-26,52.81,52.90,52.53,52.65,20984
13-May-26,52.07,55.00,51.84,52.81,89057
12-May-26,52.10,52.45,52.00,52.00,34897
11-May-26,51.71,53.27,50.50,50.50,39367
08-May-26,52.09,52.70,51.52,51.72,17273
07-May-26,52.56,52.58,51.91,52.09,39587
06-May-26,52.09,52.65,52.04,52.29,34061
05-May-26,51.90,52.41,51.50,52.09,73072
04-May-26,52.21,54.31,51.66,51.88,61559
30-Apr-26,51.80,52.88,51.50,52.21,96273
29-Apr-26,51.86,51.98,51.01,51.45,1050976
28-Apr-26,52.99,52.99,50.98,51.34,1189950
27-Apr-26,52.37,52.94,52.12,52.35,32218
24-Apr-26,54.20,54.20,52.37,52.37,52624
23-Apr-26,54.00,54.00,52.50,53.21,57654
22-Apr-26,55.14,55.84,53.92,54.00,90187

*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: HTEK11