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
02/02/2026	0,46%	0,27	59,08	58,81	58,81	59,32	23K	4
30/01/2026	0,74%	0,43	58,81	58,25	58,25	58,82	21K	6
29/01/2026	-1,02%	-0,60	58,38	58,21	58,21	59,17	186K	7
28/01/2026	-1,54%	-0,92	58,98	60,00	58,97	60,00	171K	87
27/01/2026	-1,17%	-0,71	59,90	60,95	59,88	60,95	1K	4
26/01/2026	-0,07%	-0,04	60,61	60,70	60,61	60,70	7K	4
23/01/2026	-2,19%	-1,36	60,65	61,20	60,56	61,20	19K	5

22/01/2026	1,03%	0,63	62,01	61,98	61,98	62,35	31K	12
21/01/2026	1,76%	1,06	61,38	60,32	60,32	61,46	4K	13
20/01/2026	-0,30%	-0,18	60,32	60,39	60,32	60,39	19K	2
19/01/2026	0,57%	0,34	60,50	60,16	60,12	62,60	550	8
16/01/2026	-0,91%	-0,55	60,16	60,71	60,16	60,71	3K	2
15/01/2026	-0,16%	-0,10	60,71	61,10	60,56	61,10	25K	4
14/01/2026	0,25%	0,15	60,81	59,75	59,75	61,55	146K	39
13/01/2026	1,00%	0,60	60,66	60,36	60,36	60,66	3K	2
12/01/2026	-0,17%	-0,10	60,06	60,34	59,65	60,34	76K	7
09/01/2026	-0,78%	-0,47	60,16	60,63	60,06	60,63	106K	12
08/01/2026	-1,69%	-1,04	60,63	61,28	60,63	61,31	19K	6
07/01/2026	1,07%	0,65	61,67	60,64	60,64	61,89	64K	25
06/01/2026	2,64%	1,57	61,02	59,19	59,19	61,02	2K	7
05/01/2026	0,54%	0,32	59,45	60,14	58,88	60,14	9K	15
02/01/2026	-1,33%	-0,80	59,13	59,93	59,01	59,93	4K	5
30/12/2025	-2,25%	-1,38	59,93	59,99	59,87	59,99	2K	6
29/12/2025	1,21%	0,73	61,31	61,27	61,25	61,31	30K	3
26/12/2025	-0,66%	-0,40	60,58	62,40	60,51	62,40	218K	11
23/12/2025	-1,07%	-0,66	60,98	60,90	60,90	60,98	2K	2
22/12/2025	1,55%	0,94	61,64	61,40	60,90	61,96	100K	10
19/12/2025	2,21%	1,31	60,70	58,81	58,81	60,70	4K	3
18/12/2025	1,00%	0,59	59,39	59,50	59,14	59,50	68K	504
17/12/2025	-0,29%	-0,17	58,80	59,47	58,80	59,48	20K	3
16/12/2025	0,02%	0,01	58,97	59,50	58,41	59,50	22K	9
15/12/2025	0,63%	0,37	58,96	57,81	57,81	59,20	20K	11
12/12/2025	0,58%	0,34	58,59	57,81	56,34	58,59	179K	17
11/12/2025	-0,60%	-0,35	58,25	59,39	58,25	59,39	14K	4
10/12/2025	1,68%	0,97	58,60	58,48	58,02	58,60	52K	8
09/12/2025	-2,40%	-1,42	57,63	59,13	57,63	59,13	72K	4
08/12/2025	-1,40%	-0,84	59,05	58,81	58,61	59,05	471	3
05/12/2025	2,11%	1,24	59,89	59,00	58,50	59,89	22K	12
04/12/2025	1,37%	0,79	58,65	57,21	57,00	58,65	169K	33
03/12/2025	-0,81%	-0,47	57,86	58,59	57,86	58,62	67K	4
02/12/2025	-0,98%	-0,58	58,33	58,16	58,16	58,64	18K	11
01/12/2025	-1,21%	-0,72	58,91	59,63	58,91	59,63	3K	4
28/11/2025	0,29%	0,17	59,63	59,17	59,17	59,63	65K	2
27/11/2025	0,30%	0,18	59,46	59,46	59,46	59,46	59	1
26/11/2025	-0,67%	-0,40	59,28	60,42	59,28	60,42	27K	5
25/11/2025	0,59%	0,35	59,68	59,90	59,68	59,90	4K	3
24/11/2025	0,99%	0,58	59,33	58,98	58,44	59,33	40K	11
21/11/2025	4,02%	2,27	58,75	56,28	56,28	58,79	54K	20
19/11/2025	0,37%	0,21	56,48	56,10	55,30	56,48	25K	5
18/11/2025	-0,11%	-0,06	56,27	56,17	56,17	56,27	5K	4
17/11/2025	1,15%	0,64	56,33	55,69	55,12	56,46	17K	10
14/11/2025	-0,18%	-0,10	55,69	55,29	55,29	55,78	19K	6
13/11/2025	0,05%	0,03	55,79	56,12	55,79	56,12	4K	2
12/11/2025	0,96%	0,53	55,76	55,62	55,20	55,76	20K	5
11/11/2025	1,64%	0,89	55,23	54,90	54,90	55,23	24K	6
10/11/2025	0,89%	0,48	54,34	54,50	54,05	54,50	64K	8
07/11/2025	-0,97%	-0,53	53,86	53,24	53,24	54,25	117K	19
06/11/2025	-0,71%	-0,39	54,39	54,35	54,35	54,39	3K	2
05/11/2025	0,02%	0,01	54,78	55,09	54,26	55,40	22K	10
04/11/2025	0,68%	0,37	54,77	53,81	53,81	54,93	95K	8
03/11/2025	-0,82%	-0,45	54,40	54,85	54,40	55,09	4K	5
31/10/2025	0,98%	0,53	54,85	54,69	54,65	54,96	107K	6
30/10/2025	0,78%	0,42	54,32	54,06	54,06	54,68	55K	7
29/10/2025	-1,16%	-0,63	53,90	54,50	53,90	54,50	12K	6
28/10/2025	-0,66%	-0,36	54,53	54,53	54,53	54,53	545	1
27/10/2025	-0,22%	-0,12	54,89	55,00	54,89	55,14	53K	8
24/10/2025	1,07%	0,58	55,01	54,77	54,77	56,60	6K	7
23/10/2025	0,29%	0,16	54,43	54,43	54,43	54,43	27K	1
22/10/2025	-0,28%	-0,15	54,27	54,68	54,27	54,68	17K	3
21/10/2025	0,85%	0,46	54,42	54,71	54,42	54,71	11K	7
20/10/2025	0,00%	0,00	53,96	53,96	53,96	53,96	755	2
17/10/2025	-0,41%	-0,22	53,96	54,02	53,69	54,02	8K	6
16/10/2025	0,37%	0,20	54,18	53,21	53,20	54,48	17K	9
15/10/2025	0,11%	0,06	53,98	54,46	53,92	54,46	2K	4
14/10/2025	0,75%	0,40	53,92	52,44	52,44	54,00	78K	9
13/10/2025	-0,35%	-0,19	53,52	53,71	53,52	53,71	1K	4
10/10/2025	0,86%	0,46	53,71	54,96	53,71	54,96	379	3
09/10/2025	0,51%	0,27	53,25	53,80	53,18	53,90	1K	7
08/10/2025	-0,88%	-0,47	52,98	53,40	52,89	53,45	17K	15
07/10/2025	1,75%	0,92	53,45	52,31	51,61	53,81	5K	9
06/10/2025	-1,09%	-0,58	52,53	53,33	52,53	53,33	11K	9
03/10/2025	0,85%	0,45	53,11	52,90	52,90	53,53	4K	9
02/10/2025	1,19%	0,62	52,66	52,64	52,53	52,66	368	6
01/10/2025	3,09%	1,56	52,04	50,89	50,89	52,06	14K	9
30/09/2025	2,52%	1,24	50,48	50,19	50,19	50,48	9K	5
29/09/2025	-0,57%	-0,28	49,24	49,52	49,19	49,52	28K	5
26/09/2025	1,27%	0,62	49,52	49,39	49,11	49,52	164K	6
25/09/2025	-0,97%	-0,48	48,90	49,22	48,90	49,48	15K	5
24/09/2025	-0,26%	-0,13	49,38	50,19	49,30	50,19	9K	7
23/09/2025	-1,57%	-0,79	49,51	50,75	49,51	50,75	19K	5
22/09/2025	0,16%	0,08	50,30	50,30	50,30	50,30	5K	1
19/09/2025	0,20%	0,10	50,22	50,22	50,22	50,22	1K	1
18/09/2025	1,62%	0,80	50,12	50,12	50,12	50,12	2K	1
17/09/2025	-0,58%	-0,29	49,32	49,61	49,32	49,87	58K	10
16/09/2025	-0,92%	-0,46	49,61	50,14	49,48	50,14	6K	6
15/09/2025	-0,26%	-0,13	50,07	49,61	49,61	50,07	2K	2
12/09/2025	-2,16%	-1,11	50,20	51,01	50,20	51,01	40K	7
11/09/2025	1,32%	0,67	51,31	50,20	50,20	51,31	18K	7
10/09/2025	-1,86%	-0,96	50,64	51,40	50,64	51,40	24K	11
09/09/2025	0,43%	0,22	51,60	51,11	51,11	51,66	25K	7
08/09/2025	0,37%	0,19	51,38	51,52	51,18	51,52	44K	4
05/09/2025	0,14%	0,07	51,19	51,00	51,00	51,19	5K	3
04/09/2025	-0,16%	-0,08	51,12	51,20	51,12	51,21	2K	3
03/09/2025	-0,66%	-0,34	51,20	51,02	51,02	51,38	2K	6
02/09/2025	2,67%	1,34	51,54	50,82	50,82	51,54	34K	6
01/09/2025	-0,46%	-0,23	50,20	50,43	50,20	50,43	10K	3
29/08/2025	0,92%	0,46	50,43	50,30	50,30	50,48	352	3
28/08/2025	-0,75%	-0,38	49,97	50,04	49,97	50,04	18K	3
27/08/2025	-0,45%	-0,23	50,35	50,68	50,35	50,68	22K	3
26/08/2025	0,84%	0,42	50,58	50,27	50,25	50,58	5K	3
25/08/2025	-1,22%	-0,62	50,16	50,55	50,15	50,55	1K	3
22/08/2025	-0,68%	-0,35	50,78	51,38	50,78	51,38	4K	2
21/08/2025	0,00%	0,00	51,13	50,93	50,71	54,00	38K	28
20/08/2025	0,27%	0,14	51,13	50,95	50,87	51,26	70K	11
19/08/2025	0,97%	0,49	50,99	51,00	50,99	51,08	15K	4
18/08/2025	0,72%	0,36	50,50	50,50	50,50	50,50	505	1
15/08/2025	0,91%	0,45	50,14	50,20	50,14	50,50	21K	3
13/08/2025	2,69%	1,30	49,69	48,88	48,88	49,69	132K	8
12/08/2025	0,27%	0,13	48,39	48,11	48,11	48,47	49K	5
11/08/2025	-0,19%	-0,09	48,26	48,87	48,26	48,87	4K	2
08/08/2025	0,35%	0,17	48,35	47,88	47,81	48,35	16K	4
07/08/2025	-0,35%	-0,17	48,18	48,23	48,18	48,23	289	2
06/08/2025	-3,11%	-1,55	48,35	50,44	48,35	50,44	47K	10
05/08/2025	-0,20%	-0,10	49,90	50,01	49,90	50,01	10K	2
04/08/2025	2,33%	1,14	50,00	50,00	49,58	50,00	23K	6
01/08/2025	-2,84%	-1,43	48,86	50,29	48,86	50,29	148	2
31/07/2025	-2,48%	-1,28	50,29	50,80	50,29	50,80	11K	2
30/07/2025	1,76%	0,89	51,57	51,30	51,30	51,57	1K	4
29/07/2025	-0,65%	-0,33	50,68	50,81	50,68	50,85	39K	7
28/07/2025	-0,23%	-0,12	51,01	51,02	51,01	51,47	108K	8
25/07/2025	0,81%	0,41	51,13	51,17	51,13	51,35	8K	3
23/07/2025	1,99%	0,99	50,72	49,66	49,66	51,04	2K	5
22/07/2025	0,97%	0,48	49,73	49,62	49,62	49,73	7K	4
21/07/2025	-	-	49,25	50,20	49,21	50,20	8K	9

Date,Open,High,Low,Close,Volume
02-Feb-26,58.81,59.32,58.81,59.08,23386
30-Jan-26,58.25,58.82,58.25,58.81,20992
29-Jan-26,58.21,59.17,58.21,58.38,186446
28-Jan-26,60.00,60.00,58.97,58.98,171091
27-Jan-26,60.95,60.95,59.88,59.90,1334
26-Jan-26,60.70,60.70,60.61,60.61,7335
23-Jan-26,61.20,61.20,60.56,60.65,19039
22-Jan-26,61.98,62.35,61.98,62.01,31258
21-Jan-26,60.32,61.46,60.32,61.38,4156
20-Jan-26,60.39,60.39,60.32,60.32,19423
19-Jan-26,60.16,62.60,60.12,60.50,550
16-Jan-26,60.71,60.71,60.16,60.16,2707
15-Jan-26,61.10,61.10,60.56,60.71,25038
14-Jan-26,59.75,61.55,59.75,60.81,145518
13-Jan-26,60.36,60.66,60.36,60.66,3087
12-Jan-26,60.34,60.34,59.65,60.06,75627
09-Jan-26,60.63,60.63,60.06,60.16,106050
08-Jan-26,61.28,61.31,60.63,60.63,19136
07-Jan-26,60.64,61.89,60.64,61.67,63568
06-Jan-26,59.19,61.02,59.19,61.02,2174
05-Jan-26,60.14,60.14,58.88,59.45,9419
02-Jan-26,59.93,59.93,59.01,59.13,4148
30-Dec-25,59.99,59.99,59.87,59.93,2276
29-Dec-25,61.27,61.31,61.25,61.31,29786
26-Dec-25,62.40,62.40,60.51,60.58,218150
23-Dec-25,60.90,60.98,60.90,60.98,2131
22-Dec-25,61.40,61.96,60.90,61.64,100351
19-Dec-25,58.81,60.70,58.81,60.70,3881
18-Dec-25,59.50,59.50,59.14,59.39,68237
17-Dec-25,59.47,59.48,58.80,58.80,19697
16-Dec-25,59.50,59.50,58.41,58.97,21888
15-Dec-25,57.81,59.20,57.81,58.96,19619
12-Dec-25,57.81,58.59,56.34,58.59,179283
11-Dec-25,59.39,59.39,58.25,58.25,13897
10-Dec-25,58.48,58.60,58.02,58.60,52278
09-Dec-25,59.13,59.13,57.63,57.63,71514
08-Dec-25,58.81,59.05,58.61,59.05,471
05-Dec-25,59.00,59.89,58.50,59.89,22143
04-Dec-25,57.21,58.65,57.00,58.65,169083
03-Dec-25,58.59,58.62,57.86,57.86,66618
02-Dec-25,58.16,58.64,58.16,58.33,17922
01-Dec-25,59.63,59.63,58.91,58.91,2901
28-Nov-25,59.17,59.63,59.17,59.63,65074
27-Nov-25,59.46,59.46,59.46,59.46,59
26-Nov-25,60.42,60.42,59.28,59.28,26941
25-Nov-25,59.90,59.90,59.68,59.68,4188
24-Nov-25,58.98,59.33,58.44,59.33,39539
21-Nov-25,56.28,58.79,56.28,58.75,53963
19-Nov-25,56.10,56.48,55.30,56.48,24978
18-Nov-25,56.17,56.27,56.17,56.27,4834
17-Nov-25,55.69,56.46,55.12,56.33,16563
14-Nov-25,55.29,55.78,55.29,55.69,19394
13-Nov-25,56.12,56.12,55.79,55.79,3526
12-Nov-25,55.62,55.76,55.20,55.76,19932
11-Nov-25,54.90,55.23,54.90,55.23,24142
10-Nov-25,54.50,54.50,54.05,54.34,63624
07-Nov-25,53.24,54.25,53.24,53.86,116705
06-Nov-25,54.35,54.39,54.35,54.39,2882
05-Nov-25,55.09,55.40,54.26,54.78,21516
04-Nov-25,53.81,54.93,53.81,54.77,94735
03-Nov-25,54.85,55.09,54.40,54.40,4163
31-Oct-25,54.69,54.96,54.65,54.85,106827
30-Oct-25,54.06,54.68,54.06,54.32,55337
29-Oct-25,54.50,54.50,53.90,53.90,12037
28-Oct-25,54.53,54.53,54.53,54.53,545
27-Oct-25,55.00,55.14,54.89,54.89,52751
24-Oct-25,54.77,56.60,54.77,55.01,6376
23-Oct-25,54.43,54.43,54.43,54.43,27215
22-Oct-25,54.68,54.68,54.27,54.27,17497
21-Oct-25,54.71,54.71,54.42,54.42,11144
20-Oct-25,53.96,53.96,53.96,53.96,755
17-Oct-25,54.02,54.02,53.69,53.96,7580
16-Oct-25,53.21,54.48,53.20,54.18,17240
15-Oct-25,54.46,54.46,53.92,53.98,1512
14-Oct-25,52.44,54.00,52.44,53.92,77869
13-Oct-25,53.71,53.71,53.52,53.52,1179
10-Oct-25,54.96,54.96,53.71,53.71,379
09-Oct-25,53.80,53.90,53.18,53.25,1334
08-Oct-25,53.40,53.45,52.89,52.98,16783
07-Oct-25,52.31,53.81,51.61,53.45,5028
06-Oct-25,53.33,53.33,52.53,52.53,11255
03-Oct-25,52.90,53.53,52.90,53.11,4251
02-Oct-25,52.64,52.66,52.53,52.66,368
01-Oct-25,50.89,52.06,50.89,52.04,14326
30-Sep-25,50.19,50.48,50.19,50.48,9177
29-Sep-25,49.52,49.52,49.19,49.24,28301
26-Sep-25,49.39,49.52,49.11,49.52,163714
25-Sep-25,49.22,49.48,48.90,48.90,15244
24-Sep-25,50.19,50.19,49.30,49.38,8945
23-Sep-25,50.75,50.75,49.51,49.51,19049
22-Sep-25,50.30,50.30,50.30,50.30,4979
19-Sep-25,50.22,50.22,50.22,50.22,1406
18-Sep-25,50.12,50.12,50.12,50.12,2004
17-Sep-25,49.61,49.87,49.32,49.32,57608
16-Sep-25,50.14,50.14,49.48,49.61,5550
15-Sep-25,49.61,50.07,49.61,50.07,2492
12-Sep-25,51.01,51.01,50.20,50.20,40248
11-Sep-25,50.20,51.31,50.20,51.31,18214
10-Sep-25,51.40,51.40,50.64,50.64,23777
09-Sep-25,51.11,51.66,51.11,51.60,25283
08-Sep-25,51.52,51.52,51.18,51.38,44213
05-Sep-25,51.00,51.19,51.00,51.19,4908
04-Sep-25,51.20,51.21,51.12,51.12,2044
03-Sep-25,51.02,51.38,51.02,51.20,2406
02-Sep-25,50.82,51.54,50.82,51.54,33709
01-Sep-25,50.43,50.43,50.20,50.20,10040
29-Aug-25,50.30,50.48,50.30,50.43,352
28-Aug-25,50.04,50.04,49.97,49.97,18040
27-Aug-25,50.68,50.68,50.35,50.35,21508
26-Aug-25,50.27,50.58,50.25,50.58,5259
25-Aug-25,50.55,50.55,50.15,50.16,1364
22-Aug-25,51.38,51.38,50.78,50.78,3708
21-Aug-25,50.93,54.00,50.71,51.13,37922
20-Aug-25,50.95,51.26,50.87,51.13,69766
19-Aug-25,51.00,51.08,50.99,50.99,14847
18-Aug-25,50.50,50.50,50.50,50.50,505
15-Aug-25,50.20,50.50,50.14,50.14,20589
13-Aug-25,48.88,49.69,48.88,49.69,132166
12-Aug-25,48.11,48.47,48.11,48.39,48623
11-Aug-25,48.87,48.87,48.26,48.26,3621
08-Aug-25,47.88,48.35,47.81,48.35,16358
07-Aug-25,48.23,48.23,48.18,48.18,289
06-Aug-25,50.44,50.44,48.35,48.35,46602
05-Aug-25,50.01,50.01,49.90,49.90,10230
04-Aug-25,50.00,50.00,49.58,50.00,22830
01-Aug-25,50.29,50.29,48.86,48.86,148
31-Jul-25,50.80,50.80,50.29,50.29,10513
30-Jul-25,51.30,51.57,51.30,51.57,1391
29-Jul-25,50.81,50.85,50.68,50.68,39286
28-Jul-25,51.02,51.47,51.01,51.01,107500
25-Jul-25,51.17,51.35,51.13,51.13,7580
23-Jul-25,49.66,51.04,49.66,50.72,2230
22-Jul-25,49.62,49.73,49.62,49.73,7453
21-Jul-25,50.20,50.20,49.21,49.25,8026

*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