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
menu


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
05/12/2024-0,23%-0,1357,5257,4056,9257,6059K5
04/12/2024-0,38%-0,2257,6558,2957,6558,292312
03/12/2024-1,23%-0,7257,8758,5957,8758,5979K6
02/12/20241,98%1,1458,5958,4258,2158,75105K10
29/11/20241,38%0,7857,4558,4856,1958,4845K8
28/11/2024-0,75%-0,4356,6757,6956,6758,957K4
27/11/20242,83%1,5757,1056,0055,1457,69705K319
26/11/20240,54%0,3055,5355,7054,5355,84634K42
25/11/20241,51%0,8255,2355,0954,0558,23177K109
22/11/20240,65%0,3554,4153,5553,0155,90188K76
21/11/20242,95%1,5554,0651,7951,7955,0877K19
19/11/20240,08%0,0452,5152,0051,9253,90695K22
18/11/2024-4,62%-2,5452,4754,4052,3754,40132K64
14/11/2024-1,15%-0,6455,0155,6555,0155,6531K8
13/11/2024-0,43%-0,2455,6556,1655,6556,2710K3
12/11/2024-2,20%-1,2655,8956,5255,8156,5248K11
11/11/20241,46%0,8257,1558,2457,1558,246924
08/11/2024-0,55%-0,3156,3356,3056,3057,4674K9
07/11/20241,27%0,7156,6456,8856,2756,95120K8
06/11/2024-2,58%-1,4855,9356,6955,9358,1450K15
05/11/2024-0,90%-0,5257,4158,0856,2158,291M21
04/11/2024-0,45%-0,2657,9358,1957,0459,7061K12
01/11/20243,23%1,8258,1956,4156,4158,753M21
31/10/2024-0,62%-0,3556,3756,3656,3656,5211K4
29/10/20241,09%0,6156,7256,3056,2856,7746K10
28/10/20240,52%0,2956,1156,3956,0056,39141K6
25/10/2024-2,74%-1,5755,8256,0155,8256,014464
24/10/20241,81%1,0257,3956,6655,6857,3925K4
23/10/20240,00%0,0056,3756,6655,6556,6621K6
22/10/2024-0,79%-0,4556,3756,3856,3756,6237K3
21/10/2024-1,70%-0,9856,8257,8056,8257,8063K7
18/10/20241,78%1,0157,8056,7956,7957,807K6
17/10/20240,07%0,0456,7957,4656,7957,4662K348
16/10/2024-0,77%-0,4456,7557,1956,7557,1918K4
15/10/20241,10%0,6257,1957,4457,1957,8028K8
14/10/2024-0,12%-0,0756,5756,6156,3756,6194K8
11/10/20241,56%0,8756,6456,6556,6456,9832K6
10/10/2024-0,25%-0,1455,7755,9155,4155,9114K5
09/10/20241,23%0,6855,9155,9155,9155,915K1
08/10/20241,71%0,9355,2354,8854,8855,23108K6
07/10/2024-0,22%-0,1254,3054,4253,7054,4751K9
04/10/2024-0,33%-0,1854,4254,5054,4254,798185
03/10/2024-0,66%-0,3654,6054,9654,6055,63120K5
02/10/2024-0,36%-0,2054,9654,5854,4954,9678K30
01/10/20241,27%0,6955,1655,2055,1655,257K5
30/09/2024-0,42%-0,2354,4754,9654,4755,183K5
27/09/20242,22%1,1954,7054,9954,0655,1746K18
26/09/2024-1,36%-0,7453,5154,2553,5154,6134K5
25/09/2024-0,20%-0,1154,2554,5654,2054,562K4
24/09/2024-1,88%-1,0454,3655,0354,3655,0325K10
23/09/20240,69%0,3855,4056,4855,4056,482K4
20/09/20240,59%0,3255,0255,6055,0255,886K8
19/09/2024-0,56%-0,3154,7055,5354,7055,537K5
18/09/2024-0,70%-0,3955,0155,4055,0155,403K7
17/09/2024-1,04%-0,5855,4056,1055,2556,1027K15
16/09/20240,13%0,0755,9856,5855,3956,5881K12
13/09/2024-1,91%-1,0955,9157,0055,9157,00140K11
12/09/2024-0,02%-0,0157,0056,3555,8757,00423K8
11/09/20240,58%0,3357,0156,1056,1057,01209K6
10/09/20241,34%0,7556,6856,7455,8656,7427K13
09/09/20240,77%0,4355,9356,0855,2556,088K5
06/09/2024-0,73%-0,4155,5055,8855,3955,884K3
05/09/2024-2,05%-1,1755,9156,2655,9156,6310K8
04/09/2024-0,68%-0,3957,0857,3255,9257,3497K17
03/09/2024-3,74%-2,2357,4759,2957,3659,2960K11
02/09/20242,26%1,3259,7059,5059,5059,7016K6
30/08/2024-0,03%-0,0258,3857,6557,6558,902K8
29/08/20241,76%1,0158,4057,9457,2758,9449K9
28/08/20241,25%0,7157,3957,2357,1957,396K5
27/08/20240,51%0,2956,6855,8655,8656,6824K5
26/08/2024-0,12%-0,0756,3955,7855,7856,738K8
23/08/2024-1,43%-0,8256,4656,7156,0857,1744K8
22/08/20241,01%0,5757,2856,2656,2657,5810K10
21/08/20240,11%0,0656,7156,2156,2056,8632K7
20/08/20241,43%0,8056,6555,8555,6056,768K8
19/08/20240,41%0,2355,8555,1655,1656,15358K9
16/08/2024-0,20%-0,1155,6255,4954,9455,7737K13
15/08/20241,57%0,8655,7355,4054,3655,7321K6
14/08/20240,00%0,0054,8754,8054,5654,8711K4
13/08/20240,18%0,1054,8753,1852,5055,1048K12
12/08/2024-0,73%-0,4054,7754,8654,5854,8622K9
09/08/2024-1,06%-0,5955,1754,6054,6055,179876
08/08/20241,83%1,0055,7654,0254,0255,764K8
07/08/2024-1,72%-0,9654,7656,8054,7656,8020K10
06/08/2024-1,00%-0,5655,7256,2955,7256,3213K11
05/08/2024-2,36%-1,3656,2857,6455,4057,6422K11
02/08/2024-2,04%-1,2057,6457,2757,2757,641K5
01/08/20242,51%1,4458,8457,4057,0558,846K10
31/07/20241,00%0,5757,4057,6057,4057,922K5
30/07/2024-0,96%-0,5556,8357,8456,8357,844K7
29/07/2024-0,14%-0,0857,3857,2757,2257,387K6
26/07/20241,00%0,5757,4657,8857,4657,8829K12
25/07/2024-0,56%-0,3256,8956,5556,4957,8328K13
24/07/20241,91%1,0757,2156,8556,5957,2938K12
23/07/2024-0,04%-0,0256,1456,4056,0856,4541K12
22/07/20240,77%0,4356,1655,0255,0256,1711K8
19/07/20240,41%0,2355,7355,2555,2555,807K7
18/07/20242,19%1,1955,5056,0054,9956,3612K9
17/07/20240,69%0,3754,3155,7054,3155,7316K8
16/07/2024-0,52%-0,2853,9454,7153,9455,389K15
15/07/2024-1,18%-0,6554,2254,9154,2254,917K5
12/07/20240,20%0,1154,8755,3054,8755,301K4
11/07/20242,36%1,2654,7654,2354,2354,767K3
10/07/20240,96%0,5153,5052,9252,9253,524K4
09/07/2024-0,80%-0,4352,9953,4252,9353,4213K7
08/07/20240,68%0,3653,4252,5652,5653,557K5
05/07/2024-1,32%-0,7153,0653,6153,0653,6130K9
03/07/2024-2,33%-1,2853,7754,3653,5355,9625K10
02/07/2024-0,52%-0,2955,0554,8854,8855,3425K4
01/07/20240,56%0,3155,3454,3154,3155,849K8
28/06/20240,86%0,4755,0355,5655,0355,644K5
27/06/2024-0,69%-0,3854,5655,1054,5655,1024K8
26/06/20240,62%0,3454,9453,9753,8055,0094K14
25/06/20241,26%0,6854,6053,7953,3054,6036K8
24/06/20240,88%0,4753,9253,2553,2554,00104K12
21/06/20240,43%0,2353,4553,6652,4353,6642K7
20/06/2024-2,74%-1,5053,2254,7952,3854,7968K8
19/06/20244,83%2,5254,7252,5252,5254,722K3
18/06/2024-0,93%-0,4952,2052,8352,2052,8332K3
14/06/2024-1,13%-0,6052,6952,4252,4252,698K3
12/06/20241,29%0,6853,2953,3553,2853,3614K7
11/06/20241,82%0,9452,6151,8951,3552,7032K6
10/06/2024-0,62%-0,3251,6752,0051,6752,052K3
07/06/20241,17%0,6051,9951,3951,3951,992K6
06/06/2024-0,75%-0,3951,3951,4651,3951,468K5
05/06/20241,77%0,9051,7850,0549,5551,9025K8
04/06/20243,04%1,5050,8849,6049,6051,0038K11
03/06/2024-0,74%-0,3749,3849,9049,3850,5024K10
31/05/20241,88%0,9249,7549,8849,4549,883K4
28/05/2024-1,87%-0,9348,8349,6748,8349,678K4
27/05/2024-0,78%-0,3949,7650,5049,7650,501002
23/05/2024-1,24%-0,6350,1550,1550,1550,153K2
22/05/20241,42%0,7150,7850,7750,7750,882K3
21/05/2024--50,0749,9349,9350,0714K4


*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. (v4.2.8)
www.ibovx.com.br


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