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
02/04/2025	-0,63%	-0,31	49,05	49,69	49,05	50,31	73K	6
01/04/2025	-3,22%	-1,64	49,36	51,00	49,36	51,00	81K	14
31/03/2025	-1,07%	-0,55	51,00	51,20	50,38	51,20	40K	9
28/03/2025	-0,35%	-0,18	51,55	51,90	51,50	51,90	14K	10
27/03/2025	-0,39%	-0,20	51,73	51,93	51,73	52,35	29K	9
26/03/2025	-0,23%	-0,12	51,93	52,97	51,88	52,97	2K	12
25/03/2025	-2,80%	-1,50	52,05	53,22	52,05	53,22	34K	24

24/03/2025	2,00%	1,05	53,55	53,47	53,30	53,60	81K	19
21/03/2025	1,20%	0,62	52,50	52,19	52,19	52,57	18K	16
20/03/2025	-0,04%	-0,02	51,88	51,90	51,88	52,17	16K	4
19/03/2025	-0,19%	-0,10	51,90	52,21	51,54	52,21	41K	8
18/03/2025	-1,18%	-0,62	52,00	52,69	52,00	53,99	69K	8
17/03/2025	0,00%	0,00	52,62	52,52	52,01	52,62	11K	4
14/03/2025	-0,15%	-0,08	52,62	52,26	52,26	52,63	8K	11
13/03/2025	-0,75%	-0,40	52,70	53,70	52,70	53,70	20K	6
12/03/2025	0,72%	0,38	53,10	52,73	52,73	53,69	56K	10
11/03/2025	-3,78%	-2,07	52,72	54,94	52,72	55,54	66K	14
10/03/2025	0,15%	0,08	54,79	54,70	54,37	54,89	64K	7
07/03/2025	2,57%	1,37	54,71	54,96	54,71	55,04	36K	5
06/03/2025	-1,22%	-0,66	53,34	54,00	53,34	54,00	107	2
05/03/2025	-2,88%	-1,60	54,00	54,62	54,00	54,62	7K	3
28/02/2025	1,92%	1,05	55,60	54,50	54,50	55,60	114K	5
27/02/2025	-0,82%	-0,45	54,55	56,00	54,55	56,00	10K	6
26/02/2025	0,51%	0,28	55,00	54,72	54,31	55,20	31K	8
25/02/2025	0,87%	0,47	54,72	55,16	54,30	55,16	247K	16
24/02/2025	-0,24%	-0,13	54,25	54,75	54,25	57,49	322K	17
21/02/2025	0,26%	0,14	54,38	54,01	54,00	54,55	14K	7
20/02/2025	0,26%	0,14	54,24	54,10	54,10	54,40	129K	8
19/02/2025	1,29%	0,69	54,10	53,83	53,83	54,10	38K	4
18/02/2025	0,87%	0,46	53,41	52,97	52,97	53,52	4K	6
14/02/2025	-1,49%	-0,80	52,95	53,77	52,71	53,77	55K	6
13/02/2025	1,66%	0,88	53,75	53,94	53,75	53,94	10K	5
12/02/2025	-0,30%	-0,16	52,87	53,10	52,87	53,55	32K	8
11/02/2025	-1,01%	-0,54	53,03	53,64	53,03	53,64	2K	4
10/02/2025	-1,07%	-0,58	53,57	54,55	53,57	54,55	15K	6
07/02/2025	-2,11%	-1,17	54,15	55,40	54,15	55,40	49K	13
06/02/2025	-0,70%	-0,39	55,32	55,92	55,16	55,92	31K	7
05/02/2025	2,01%	1,10	55,71	55,90	55,71	56,26	99K	6
04/02/2025	-1,96%	-1,09	54,61	55,39	54,61	55,39	108K	7
03/02/2025	-1,12%	-0,63	55,70	56,33	55,70	56,54	42K	5
31/01/2025	-1,64%	-0,94	56,33	57,33	56,33	57,33	2K	2
30/01/2025	1,54%	0,87	57,27	56,40	56,40	57,59	183K	5
29/01/2025	-0,32%	-0,18	56,40	56,71	55,89	56,89	110K	8
28/01/2025	-1,45%	-0,83	56,58	57,41	56,58	57,44	26K	4
27/01/2025	2,54%	1,42	57,41	55,67	55,67	57,79	307K	8
24/01/2025	-2,37%	-1,36	55,99	56,61	55,99	57,84	74K	10
23/01/2025	1,11%	0,63	57,35	56,25	56,10	57,35	56K	7
22/01/2025	-1,25%	-0,72	56,72	56,93	56,72	56,93	1K	2
21/01/2025	1,11%	0,63	57,44	56,81	56,81	57,56	4K	4
17/01/2025	0,04%	0,02	56,81	57,35	56,01	57,35	21K	5
16/01/2025	1,83%	1,02	56,79	56,55	56,55	56,79	35K	3
15/01/2025	-1,05%	-0,59	55,77	57,00	55,77	57,00	17K	6
14/01/2025	-2,08%	-1,20	56,36	56,45	55,75	56,45	19K	6
13/01/2025	1,48%	0,84	57,56	56,72	56,09	57,56	99K	12
10/01/2025	0,00%	0,00	56,72	56,72	56,10	56,79	29K	8
09/01/2025	-1,03%	-0,59	56,72	57,14	56,72	57,50	14K	4
08/01/2025	-0,03%	-0,02	57,31	57,24	56,26	57,31	38K	6
07/01/2025	0,54%	0,31	57,33	57,02	57,02	57,70	52K	14
06/01/2025	-0,40%	-0,23	57,02	57,59	56,94	57,59	25K	6
03/01/2025	1,67%	0,94	57,25	56,64	56,64	57,41	111K	6
02/01/2025	-0,23%	-0,13	56,31	57,36	56,31	57,48	34K	4
30/12/2024	-1,84%	-1,06	56,44	57,13	56,21	57,13	102K	8
27/12/2024	0,09%	0,05	57,50	57,45	57,29	57,65	17K	8
26/12/2024	0,28%	0,16	57,45	56,64	56,64	57,45	108K	9
23/12/2024	2,62%	1,46	57,29	55,50	55,50	57,29	103K	13
20/12/2024	0,11%	0,06	55,83	55,77	55,39	55,93	108K	8
19/12/2024	-2,18%	-1,24	55,77	57,02	55,44	57,02	137K	16
18/12/2024	-1,09%	-0,63	57,01	57,94	57,01	58,18	4K	3
17/12/2024	1,84%	1,04	57,64	57,11	56,86	58,41	249K	14
16/12/2024	-0,40%	-0,23	56,60	57,00	56,60	57,53	131K	8
13/12/2024	-0,35%	-0,20	56,83	56,51	56,51	57,13	22K	10
12/12/2024	-0,35%	-0,20	57,03	57,59	56,96	57,71	39K	7
11/12/2024	-1,58%	-0,92	57,23	58,53	57,23	58,53	236K	10
10/12/2024	-1,26%	-0,74	58,15	58,14	58,14	58,59	44K	8
09/12/2024	0,36%	0,21	58,89	58,67	58,61	59,05	24K	12
06/12/2024	2,02%	1,16	58,68	58,05	58,05	58,85	90K	6
05/12/2024	-0,23%	-0,13	57,52	57,40	56,92	57,60	59K	5
04/12/2024	-0,38%	-0,22	57,65	58,29	57,65	58,29	231	2
03/12/2024	-1,23%	-0,72	57,87	58,59	57,87	58,59	79K	6
02/12/2024	1,98%	1,14	58,59	58,42	58,21	58,75	105K	10
29/11/2024	1,38%	0,78	57,45	58,48	56,19	58,48	45K	8
28/11/2024	-0,75%	-0,43	56,67	57,69	56,67	58,95	7K	4
27/11/2024	2,83%	1,57	57,10	56,00	55,14	57,69	705K	319
26/11/2024	0,54%	0,30	55,53	55,70	54,53	55,84	634K	42
25/11/2024	1,51%	0,82	55,23	55,09	54,05	58,23	177K	109
22/11/2024	0,65%	0,35	54,41	53,55	53,01	55,90	188K	76
21/11/2024	2,95%	1,55	54,06	51,79	51,79	55,08	77K	19
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	-	-	57,00	56,35	55,87	57,00	423K	8

Date,Open,High,Low,Close,Volume
02-Apr-25,49.69,50.31,49.05,49.05,73128
01-Apr-25,51.00,51.00,49.36,49.36,80688
31-Mar-25,51.20,51.20,50.38,51.00,40236
28-Mar-25,51.90,51.90,51.50,51.55,14468
27-Mar-25,51.93,52.35,51.73,51.73,28876
26-Mar-25,52.97,52.97,51.88,51.93,2339
25-Mar-25,53.22,53.22,52.05,52.05,34046
24-Mar-25,53.47,53.60,53.30,53.55,81388
21-Mar-25,52.19,52.57,52.19,52.50,18160
20-Mar-25,51.90,52.17,51.88,51.88,15739
19-Mar-25,52.21,52.21,51.54,51.90,40989
18-Mar-25,52.69,53.99,52.00,52.00,68707
17-Mar-25,52.52,52.62,52.01,52.62,10838
14-Mar-25,52.26,52.63,52.26,52.62,8299
13-Mar-25,53.70,53.70,52.70,52.70,19792
12-Mar-25,52.73,53.69,52.73,53.10,55541
11-Mar-25,54.94,55.54,52.72,52.72,66099
10-Mar-25,54.70,54.89,54.37,54.79,63784
07-Mar-25,54.96,55.04,54.71,54.71,36299
06-Mar-25,54.00,54.00,53.34,53.34,107
05-Mar-25,54.62,54.62,54.00,54.00,7481
28-Feb-25,54.50,55.60,54.50,55.60,114131
27-Feb-25,56.00,56.00,54.55,54.55,9514
26-Feb-25,54.72,55.20,54.31,55.00,30784
25-Feb-25,55.16,55.16,54.30,54.72,247225
24-Feb-25,54.75,57.49,54.25,54.25,322193
21-Feb-25,54.01,54.55,54.00,54.38,13535
20-Feb-25,54.10,54.40,54.10,54.24,129474
19-Feb-25,53.83,54.10,53.83,54.10,38069
18-Feb-25,52.97,53.52,52.97,53.41,4162
14-Feb-25,53.77,53.77,52.71,52.95,54698
13-Feb-25,53.94,53.94,53.75,53.75,10376
12-Feb-25,53.10,53.55,52.87,52.87,32197
11-Feb-25,53.64,53.64,53.03,53.03,2027
10-Feb-25,54.55,54.55,53.57,53.57,14648
07-Feb-25,55.40,55.40,54.15,54.15,49334
06-Feb-25,55.92,55.92,55.16,55.32,31438
05-Feb-25,55.90,56.26,55.71,55.71,99460
04-Feb-25,55.39,55.39,54.61,54.61,107718
03-Feb-25,56.33,56.54,55.70,55.70,42046
31-Jan-25,57.33,57.33,56.33,56.33,2273
30-Jan-25,56.40,57.59,56.40,57.27,183177
29-Jan-25,56.71,56.89,55.89,56.40,110375
28-Jan-25,57.41,57.44,56.58,56.58,25730
27-Jan-25,55.67,57.79,55.67,57.41,307463
24-Jan-25,56.61,57.84,55.99,55.99,73559
23-Jan-25,56.25,57.35,56.10,57.35,55714
22-Jan-25,56.93,56.93,56.72,56.72,1136
21-Jan-25,56.81,57.56,56.81,57.44,3673
17-Jan-25,57.35,57.35,56.01,56.81,20963
16-Jan-25,56.55,56.79,56.55,56.79,34625
15-Jan-25,57.00,57.00,55.77,55.77,17066
14-Jan-25,56.45,56.45,55.75,56.36,18812
13-Jan-25,56.72,57.56,56.09,57.56,99483
10-Jan-25,56.72,56.79,56.10,56.72,29250
09-Jan-25,57.14,57.50,56.72,56.72,13984
08-Jan-25,57.24,57.31,56.26,57.31,37555
07-Jan-25,57.02,57.70,57.02,57.33,51905
06-Jan-25,57.59,57.59,56.94,57.02,25178
03-Jan-25,56.64,57.41,56.64,57.25,111309
02-Jan-25,57.36,57.48,56.31,56.31,34482
30-Dec-24,57.13,57.13,56.21,56.44,101875
27-Dec-24,57.45,57.65,57.29,57.50,16841
26-Dec-24,56.64,57.45,56.64,57.45,107507
23-Dec-24,55.50,57.29,55.50,57.29,102897
20-Dec-24,55.77,55.93,55.39,55.83,108426
19-Dec-24,57.02,57.02,55.44,55.77,136987
18-Dec-24,57.94,58.18,57.01,57.01,4483
17-Dec-24,57.11,58.41,56.86,57.64,248867
16-Dec-24,57.00,57.53,56.60,56.60,130504
13-Dec-24,56.51,57.13,56.51,56.83,21899
12-Dec-24,57.59,57.71,56.96,57.03,39068
11-Dec-24,58.53,58.53,57.23,57.23,236032
10-Dec-24,58.14,58.59,58.14,58.15,44328
09-Dec-24,58.67,59.05,58.61,58.89,23785
06-Dec-24,58.05,58.85,58.05,58.68,90032
05-Dec-24,57.40,57.60,56.92,57.52,59108
04-Dec-24,58.29,58.29,57.65,57.65,231
03-Dec-24,58.59,58.59,57.87,57.87,78675
02-Dec-24,58.42,58.75,58.21,58.59,104829
29-Nov-24,58.48,58.48,56.19,57.45,44930
28-Nov-24,57.69,58.95,56.67,56.67,6538
27-Nov-24,56.00,57.69,55.14,57.10,705402
26-Nov-24,55.70,55.84,54.53,55.53,634021
25-Nov-24,55.09,58.23,54.05,55.23,177026
22-Nov-24,53.55,55.90,53.01,54.41,187883
21-Nov-24,51.79,55.08,51.79,54.06,77153
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

*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