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
19/11/2024	0,08%	0,04	52,51	52,00	51,92	53,90	695K	22
18/11/2024	-4,62%	-2,54	52,47	54,40	52,37	54,40	132K	64
14/11/2024	-1,15%	-0,64	55,01	55,65	55,01	55,65	31K	8
13/11/2024	-0,43%	-0,24	55,65	56,16	55,65	56,27	10K	3
12/11/2024	-2,20%	-1,26	55,89	56,52	55,81	56,52	48K	11
11/11/2024	1,46%	0,82	57,15	58,24	57,15	58,24	692	4
08/11/2024	-0,55%	-0,31	56,33	56,30	56,30	57,46	74K	9

07/11/2024	1,27%	0,71	56,64	56,88	56,27	56,95	120K	8
06/11/2024	-2,58%	-1,48	55,93	56,69	55,93	58,14	50K	15
05/11/2024	-0,90%	-0,52	57,41	58,08	56,21	58,29	1M	21
04/11/2024	-0,45%	-0,26	57,93	58,19	57,04	59,70	61K	12
01/11/2024	3,23%	1,82	58,19	56,41	56,41	58,75	3M	21
31/10/2024	-0,62%	-0,35	56,37	56,36	56,36	56,52	11K	4
29/10/2024	1,09%	0,61	56,72	56,30	56,28	56,77	46K	10
28/10/2024	0,52%	0,29	56,11	56,39	56,00	56,39	141K	6
25/10/2024	-2,74%	-1,57	55,82	56,01	55,82	56,01	446	4
24/10/2024	1,81%	1,02	57,39	56,66	55,68	57,39	25K	4
23/10/2024	0,00%	0,00	56,37	56,66	55,65	56,66	21K	6
22/10/2024	-0,79%	-0,45	56,37	56,38	56,37	56,62	37K	3
21/10/2024	-1,70%	-0,98	56,82	57,80	56,82	57,80	63K	7
18/10/2024	1,78%	1,01	57,80	56,79	56,79	57,80	7K	6
17/10/2024	0,07%	0,04	56,79	57,46	56,79	57,46	62K	348
16/10/2024	-0,77%	-0,44	56,75	57,19	56,75	57,19	18K	4
15/10/2024	1,10%	0,62	57,19	57,44	57,19	57,80	28K	8
14/10/2024	-0,12%	-0,07	56,57	56,61	56,37	56,61	94K	8
11/10/2024	1,56%	0,87	56,64	56,65	56,64	56,98	32K	6
10/10/2024	-0,25%	-0,14	55,77	55,91	55,41	55,91	14K	5
09/10/2024	1,23%	0,68	55,91	55,91	55,91	55,91	5K	1
08/10/2024	1,71%	0,93	55,23	54,88	54,88	55,23	108K	6
07/10/2024	-0,22%	-0,12	54,30	54,42	53,70	54,47	51K	9
04/10/2024	-0,33%	-0,18	54,42	54,50	54,42	54,79	818	5
03/10/2024	-0,66%	-0,36	54,60	54,96	54,60	55,63	120K	5
02/10/2024	-0,36%	-0,20	54,96	54,58	54,49	54,96	78K	30
01/10/2024	1,27%	0,69	55,16	55,20	55,16	55,25	7K	5
30/09/2024	-0,42%	-0,23	54,47	54,96	54,47	55,18	3K	5
27/09/2024	2,22%	1,19	54,70	54,99	54,06	55,17	46K	18
26/09/2024	-1,36%	-0,74	53,51	54,25	53,51	54,61	34K	5
25/09/2024	-0,20%	-0,11	54,25	54,56	54,20	54,56	2K	4
24/09/2024	-1,88%	-1,04	54,36	55,03	54,36	55,03	25K	10
23/09/2024	0,69%	0,38	55,40	56,48	55,40	56,48	2K	4
20/09/2024	0,59%	0,32	55,02	55,60	55,02	55,88	6K	8
19/09/2024	-0,56%	-0,31	54,70	55,53	54,70	55,53	7K	5
18/09/2024	-0,70%	-0,39	55,01	55,40	55,01	55,40	3K	7
17/09/2024	-1,04%	-0,58	55,40	56,10	55,25	56,10	27K	15
16/09/2024	0,13%	0,07	55,98	56,58	55,39	56,58	81K	12
13/09/2024	-1,91%	-1,09	55,91	57,00	55,91	57,00	140K	11
12/09/2024	-0,02%	-0,01	57,00	56,35	55,87	57,00	423K	8
11/09/2024	0,58%	0,33	57,01	56,10	56,10	57,01	209K	6
10/09/2024	1,34%	0,75	56,68	56,74	55,86	56,74	27K	13
09/09/2024	0,77%	0,43	55,93	56,08	55,25	56,08	8K	5
06/09/2024	-0,73%	-0,41	55,50	55,88	55,39	55,88	4K	3
05/09/2024	-2,05%	-1,17	55,91	56,26	55,91	56,63	10K	8
04/09/2024	-0,68%	-0,39	57,08	57,32	55,92	57,34	97K	17
03/09/2024	-3,74%	-2,23	57,47	59,29	57,36	59,29	60K	11
02/09/2024	2,26%	1,32	59,70	59,50	59,50	59,70	16K	6
30/08/2024	-0,03%	-0,02	58,38	57,65	57,65	58,90	2K	8
29/08/2024	1,76%	1,01	58,40	57,94	57,27	58,94	49K	9
28/08/2024	1,25%	0,71	57,39	57,23	57,19	57,39	6K	5
27/08/2024	0,51%	0,29	56,68	55,86	55,86	56,68	24K	5
26/08/2024	-0,12%	-0,07	56,39	55,78	55,78	56,73	8K	8
23/08/2024	-1,43%	-0,82	56,46	56,71	56,08	57,17	44K	8
22/08/2024	1,01%	0,57	57,28	56,26	56,26	57,58	10K	10
21/08/2024	0,11%	0,06	56,71	56,21	56,20	56,86	32K	7
20/08/2024	1,43%	0,80	56,65	55,85	55,60	56,76	8K	8
19/08/2024	0,41%	0,23	55,85	55,16	55,16	56,15	358K	9
16/08/2024	-0,20%	-0,11	55,62	55,49	54,94	55,77	37K	13
15/08/2024	1,57%	0,86	55,73	55,40	54,36	55,73	21K	6
14/08/2024	0,00%	0,00	54,87	54,80	54,56	54,87	11K	4
13/08/2024	0,18%	0,10	54,87	53,18	52,50	55,10	48K	12
12/08/2024	-0,73%	-0,40	54,77	54,86	54,58	54,86	22K	9
09/08/2024	-1,06%	-0,59	55,17	54,60	54,60	55,17	987	6
08/08/2024	1,83%	1,00	55,76	54,02	54,02	55,76	4K	8
07/08/2024	-1,72%	-0,96	54,76	56,80	54,76	56,80	20K	10
06/08/2024	-1,00%	-0,56	55,72	56,29	55,72	56,32	13K	11
05/08/2024	-2,36%	-1,36	56,28	57,64	55,40	57,64	22K	11
02/08/2024	-2,04%	-1,20	57,64	57,27	57,27	57,64	1K	5
01/08/2024	2,51%	1,44	58,84	57,40	57,05	58,84	6K	10
31/07/2024	1,00%	0,57	57,40	57,60	57,40	57,92	2K	5
30/07/2024	-0,96%	-0,55	56,83	57,84	56,83	57,84	4K	7
29/07/2024	-0,14%	-0,08	57,38	57,27	57,22	57,38	7K	6
26/07/2024	1,00%	0,57	57,46	57,88	57,46	57,88	29K	12
25/07/2024	-0,56%	-0,32	56,89	56,55	56,49	57,83	28K	13
24/07/2024	1,91%	1,07	57,21	56,85	56,59	57,29	38K	12
23/07/2024	-0,04%	-0,02	56,14	56,40	56,08	56,45	41K	12
22/07/2024	0,77%	0,43	56,16	55,02	55,02	56,17	11K	8
19/07/2024	0,41%	0,23	55,73	55,25	55,25	55,80	7K	7
18/07/2024	2,19%	1,19	55,50	56,00	54,99	56,36	12K	9
17/07/2024	0,69%	0,37	54,31	55,70	54,31	55,73	16K	8
16/07/2024	-0,52%	-0,28	53,94	54,71	53,94	55,38	9K	15
15/07/2024	-1,18%	-0,65	54,22	54,91	54,22	54,91	7K	5
12/07/2024	0,20%	0,11	54,87	55,30	54,87	55,30	1K	4
11/07/2024	2,36%	1,26	54,76	54,23	54,23	54,76	7K	3
10/07/2024	0,96%	0,51	53,50	52,92	52,92	53,52	4K	4
09/07/2024	-0,80%	-0,43	52,99	53,42	52,93	53,42	13K	7
08/07/2024	0,68%	0,36	53,42	52,56	52,56	53,55	7K	5
05/07/2024	-1,32%	-0,71	53,06	53,61	53,06	53,61	30K	9
03/07/2024	-2,33%	-1,28	53,77	54,36	53,53	55,96	25K	10
02/07/2024	-0,52%	-0,29	55,05	54,88	54,88	55,34	25K	4
01/07/2024	0,56%	0,31	55,34	54,31	54,31	55,84	9K	8
28/06/2024	0,86%	0,47	55,03	55,56	55,03	55,64	4K	5
27/06/2024	-0,69%	-0,38	54,56	55,10	54,56	55,10	24K	8
26/06/2024	0,62%	0,34	54,94	53,97	53,80	55,00	94K	14
25/06/2024	1,26%	0,68	54,60	53,79	53,30	54,60	36K	8
24/06/2024	0,88%	0,47	53,92	53,25	53,25	54,00	104K	12
21/06/2024	0,43%	0,23	53,45	53,66	52,43	53,66	42K	7
20/06/2024	-2,74%	-1,50	53,22	54,79	52,38	54,79	68K	8
19/06/2024	4,83%	2,52	54,72	52,52	52,52	54,72	2K	3
18/06/2024	-0,93%	-0,49	52,20	52,83	52,20	52,83	32K	3
14/06/2024	-1,13%	-0,60	52,69	52,42	52,42	52,69	8K	3
12/06/2024	1,29%	0,68	53,29	53,35	53,28	53,36	14K	7
11/06/2024	1,82%	0,94	52,61	51,89	51,35	52,70	32K	6
10/06/2024	-0,62%	-0,32	51,67	52,00	51,67	52,05	2K	3
07/06/2024	1,17%	0,60	51,99	51,39	51,39	51,99	2K	6
06/06/2024	-0,75%	-0,39	51,39	51,46	51,39	51,46	8K	5
05/06/2024	1,77%	0,90	51,78	50,05	49,55	51,90	25K	8
04/06/2024	3,04%	1,50	50,88	49,60	49,60	51,00	38K	11
03/06/2024	-0,74%	-0,37	49,38	49,90	49,38	50,50	24K	10
31/05/2024	1,88%	0,92	49,75	49,88	49,45	49,88	3K	4
28/05/2024	-1,87%	-0,93	48,83	49,67	48,83	49,67	8K	4
27/05/2024	-0,78%	-0,39	49,76	50,50	49,76	50,50	100	2
23/05/2024	-1,24%	-0,63	50,15	50,15	50,15	50,15	3K	2
22/05/2024	1,42%	0,71	50,78	50,77	50,77	50,88	2K	3
21/05/2024	0,02%	0,01	50,07	49,93	49,93	50,07	14K	4
20/05/2024	0,46%	0,23	50,06	49,85	49,44	50,09	10K	6
17/05/2024	0,24%	0,12	49,83	50,55	49,80	50,55	2K	6
16/05/2024	-1,25%	-0,63	49,71	50,34	49,71	50,34	3K	6
15/05/2024	1,23%	0,61	50,34	50,02	50,02	50,34	50K	12
14/05/2024	1,70%	0,83	49,73	49,48	49,45	49,73	6K	4
13/05/2024	-0,04%	-0,02	48,90	49,48	48,90	49,48	3K	2
10/05/2024	0,55%	0,27	48,92	48,89	48,89	48,92	782	3
09/05/2024	3,05%	1,44	48,65	48,46	48,46	48,66	21K	4
08/05/2024	-1,03%	-0,49	47,21	47,70	47,21	47,80	14K	7
07/05/2024	-0,04%	-0,02	47,70	47,63	47,10	47,83	50K	5
06/05/2024	-	-	47,72	47,52	47,52	47,75	38K	5

Date,Open,High,Low,Close,Volume
19-Nov-24,52.00,53.90,51.92,52.51,695416
18-Nov-24,54.40,54.40,52.37,52.47,132175
14-Nov-24,55.65,55.65,55.01,55.01,30715
13-Nov-24,56.16,56.27,55.65,55.65,10412
12-Nov-24,56.52,56.52,55.81,55.89,48457
11-Nov-24,58.24,58.24,57.15,57.15,692
08-Nov-24,56.30,57.46,56.30,56.33,73995
07-Nov-24,56.88,56.95,56.27,56.64,119647
06-Nov-24,56.69,58.14,55.93,55.93,50105
05-Nov-24,58.08,58.29,56.21,57.41,1409683
04-Nov-24,58.19,59.70,57.04,57.93,60754
01-Nov-24,56.41,58.75,56.41,58.19,2769420
31-Oct-24,56.36,56.52,56.36,56.37,10835
29-Oct-24,56.30,56.77,56.28,56.72,46500
28-Oct-24,56.39,56.39,56.00,56.11,140887
25-Oct-24,56.01,56.01,55.82,55.82,446
24-Oct-24,56.66,57.39,55.68,57.39,25076
23-Oct-24,56.66,56.66,55.65,56.37,20689
22-Oct-24,56.38,56.62,56.37,56.37,36947
21-Oct-24,57.80,57.80,56.82,56.82,63353
18-Oct-24,56.79,57.80,56.79,57.80,7324
17-Oct-24,57.46,57.46,56.79,56.79,62198
16-Oct-24,57.19,57.19,56.75,56.75,18244
15-Oct-24,57.44,57.80,57.19,57.19,27998
14-Oct-24,56.61,56.61,56.37,56.57,93887
11-Oct-24,56.65,56.98,56.64,56.64,32141
10-Oct-24,55.91,55.91,55.41,55.77,13538
09-Oct-24,55.91,55.91,55.91,55.91,5367
08-Oct-24,54.88,55.23,54.88,55.23,107545
07-Oct-24,54.42,54.47,53.70,54.30,51129
04-Oct-24,54.50,54.79,54.42,54.42,818
03-Oct-24,54.96,55.63,54.60,54.60,120002
02-Oct-24,54.58,54.96,54.49,54.96,78039
01-Oct-24,55.20,55.25,55.16,55.16,6847
30-Sep-24,54.96,55.18,54.47,54.47,3082
27-Sep-24,54.99,55.17,54.06,54.70,45588
26-Sep-24,54.25,54.61,53.51,53.51,34041
25-Sep-24,54.56,54.56,54.20,54.25,2333
24-Sep-24,55.03,55.03,54.36,54.36,25333
23-Sep-24,56.48,56.48,55.40,55.40,1790
20-Sep-24,55.60,55.88,55.02,55.02,6315
19-Sep-24,55.53,55.53,54.70,54.70,6871
18-Sep-24,55.40,55.40,55.01,55.01,2869
17-Sep-24,56.10,56.10,55.25,55.40,27495
16-Sep-24,56.58,56.58,55.39,55.98,81310
13-Sep-24,57.00,57.00,55.91,55.91,139900
12-Sep-24,56.35,57.00,55.87,57.00,422528
11-Sep-24,56.10,57.01,56.10,57.01,208998
10-Sep-24,56.74,56.74,55.86,56.68,26835
09-Sep-24,56.08,56.08,55.25,55.93,7654
06-Sep-24,55.88,55.88,55.39,55.50,4009
05-Sep-24,56.26,56.63,55.91,55.91,10228
04-Sep-24,57.32,57.34,55.92,57.08,97184
03-Sep-24,59.29,59.29,57.36,57.47,59520
02-Sep-24,59.50,59.70,59.50,59.70,15517
30-Aug-24,57.65,58.90,57.65,58.38,1514
29-Aug-24,57.94,58.94,57.27,58.40,48917
28-Aug-24,57.23,57.39,57.19,57.39,6076
27-Aug-24,55.86,56.68,55.86,56.68,24168
26-Aug-24,55.78,56.73,55.78,56.39,8165
23-Aug-24,56.71,57.17,56.08,56.46,43862
22-Aug-24,56.26,57.58,56.26,57.28,10066
21-Aug-24,56.21,56.86,56.20,56.71,32481
20-Aug-24,55.85,56.76,55.60,56.65,7952
19-Aug-24,55.16,56.15,55.16,55.85,358394
16-Aug-24,55.49,55.77,54.94,55.62,36729
15-Aug-24,55.40,55.73,54.36,55.73,21350
14-Aug-24,54.80,54.87,54.56,54.87,10534
13-Aug-24,53.18,55.10,52.50,54.87,47984
12-Aug-24,54.86,54.86,54.58,54.77,22319
09-Aug-24,54.60,55.17,54.60,55.17,987
08-Aug-24,54.02,55.76,54.02,55.76,3605
07-Aug-24,56.80,56.80,54.76,54.76,19847
06-Aug-24,56.29,56.32,55.72,55.72,13182
05-Aug-24,57.64,57.64,55.40,56.28,22475
02-Aug-24,57.27,57.64,57.27,57.64,1091
01-Aug-24,57.40,58.84,57.05,58.84,6334
31-Jul-24,57.60,57.92,57.40,57.40,2363
30-Jul-24,57.84,57.84,56.83,56.83,4140
29-Jul-24,57.27,57.38,57.22,57.38,6985
26-Jul-24,57.88,57.88,57.46,57.46,29309
25-Jul-24,56.55,57.83,56.49,56.89,28291
24-Jul-24,56.85,57.29,56.59,57.21,37723
23-Jul-24,56.40,56.45,56.08,56.14,41183
22-Jul-24,55.02,56.17,55.02,56.16,11297
19-Jul-24,55.25,55.80,55.25,55.73,7100
18-Jul-24,56.00,56.36,54.99,55.50,11681
17-Jul-24,55.70,55.73,54.31,54.31,15725
16-Jul-24,54.71,55.38,53.94,53.94,8603
15-Jul-24,54.91,54.91,54.22,54.22,6971
12-Jul-24,55.30,55.30,54.87,54.87,1102
11-Jul-24,54.23,54.76,54.23,54.76,7084
10-Jul-24,52.92,53.52,52.92,53.50,4170
09-Jul-24,53.42,53.42,52.93,52.99,13147
08-Jul-24,52.56,53.55,52.56,53.42,7366
05-Jul-24,53.61,53.61,53.06,53.06,29849
03-Jul-24,54.36,55.96,53.53,53.77,25281
02-Jul-24,54.88,55.34,54.88,55.05,24658
01-Jul-24,54.31,55.84,54.31,55.34,9396
28-Jun-24,55.56,55.64,55.03,55.03,3882
27-Jun-24,55.10,55.10,54.56,54.56,23651
26-Jun-24,53.97,55.00,53.80,54.94,93547
25-Jun-24,53.79,54.60,53.30,54.60,36172
24-Jun-24,53.25,54.00,53.25,53.92,104349
21-Jun-24,53.66,53.66,52.43,53.45,41567
20-Jun-24,54.79,54.79,52.38,53.22,67765
19-Jun-24,52.52,54.72,52.52,54.72,2164
18-Jun-24,52.83,52.83,52.20,52.20,31510
14-Jun-24,52.42,52.69,52.42,52.69,7879
12-Jun-24,53.35,53.36,53.28,53.29,13857
11-Jun-24,51.89,52.70,51.35,52.61,32262
10-Jun-24,52.00,52.05,51.67,51.67,1976
07-Jun-24,51.39,51.99,51.39,51.99,1971
06-Jun-24,51.46,51.46,51.39,51.39,7921
05-Jun-24,50.05,51.90,49.55,51.78,24851
04-Jun-24,49.60,51.00,49.60,50.88,38201
03-Jun-24,49.90,50.50,49.38,49.38,23941
31-May-24,49.88,49.88,49.45,49.75,2535
28-May-24,49.67,49.67,48.83,48.83,8265
27-May-24,50.50,50.50,49.76,49.76,100
23-May-24,50.15,50.15,50.15,50.15,2507
22-May-24,50.77,50.88,50.77,50.78,1929
21-May-24,49.93,50.07,49.93,50.07,14413
20-May-24,49.85,50.09,49.44,50.06,9948
17-May-24,50.55,50.55,49.80,49.83,1748
16-May-24,50.34,50.34,49.71,49.71,2603
15-May-24,50.02,50.34,50.02,50.34,49852
14-May-24,49.48,49.73,49.45,49.73,6462
13-May-24,49.48,49.48,48.90,48.90,2951
10-May-24,48.89,48.92,48.89,48.92,782
09-May-24,48.46,48.66,48.46,48.65,21288
08-May-24,47.70,47.80,47.21,47.21,13553
07-May-24,47.63,47.83,47.10,47.70,49801
06-May-24,47.52,47.75,47.52,47.72,38279

*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