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
30/04/2026	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	-1,73%	-0,95	54,00	55,14	53,92	55,84	90K	74

20/04/2026	0,05%	0,03	54,95	55,40	54,70	55,40	993K	57
17/04/2026	1,48%	0,80	54,92	54,70	54,43	55,14	43K	334
16/04/2026	-1,26%	-0,69	54,12	55,29	54,12	55,29	45K	49
15/04/2026	0,16%	0,09	54,81	55,44	54,65	55,45	285K	63
14/04/2026	0,61%	0,33	54,72	54,50	54,00	55,03	111K	155
13/04/2026	2,03%	1,08	54,39	53,90	53,30	54,39	726K	56
10/04/2026	-2,67%	-1,46	53,31	55,25	53,31	55,25	139K	83
09/04/2026	-0,96%	-0,53	54,77	55,99	54,48	55,99	73K	59
08/04/2026	1,23%	0,67	55,30	55,60	55,00	56,60	38K	43
07/04/2026	-0,13%	-0,07	54,63	55,25	54,04	55,25	117K	55
06/04/2026	-1,17%	-0,65	54,70	55,80	54,56	57,97	121K	116
02/04/2026	-0,75%	-0,42	55,35	56,33	54,83	56,68	133K	105
01/04/2026	0,16%	0,09	55,77	56,20	55,57	58,14	134K	87
31/03/2026	1,59%	0,87	55,68	56,00	55,07	56,31	155K	128
30/03/2026	1,18%	0,64	54,81	55,10	54,72	59,68	141K	129
27/03/2026	-3,42%	-1,92	54,17	55,54	54,17	55,54	31K	5
26/03/2026	0,47%	0,26	56,09	56,33	56,09	56,34	17K	6
25/03/2026	1,82%	1,00	55,83	55,88	55,83	55,88	3K	3
23/03/2026	-1,31%	-0,73	54,83	54,83	54,83	54,83	15K	1
20/03/2026	0,56%	0,31	55,56	55,84	55,56	55,87	36K	6
19/03/2026	0,09%	0,05	55,25	55,14	55,14	55,25	7K	2
18/03/2026	-0,59%	-0,33	55,20	55,53	54,76	55,53	12K	10
17/03/2026	-0,13%	-0,07	55,53	55,89	55,53	56,02	13K	5
16/03/2026	-0,70%	-0,39	55,60	56,29	55,60	56,29	5K	4
13/03/2026	0,18%	0,10	55,99	55,83	55,83	55,99	1K	3
12/03/2026	-0,48%	-0,27	55,89	55,87	55,82	55,96	4K	7
11/03/2026	-0,97%	-0,55	56,16	56,26	56,16	57,06	8K	12
10/03/2026	-0,16%	-0,09	56,71	56,66	56,50	56,86	5K	7
09/03/2026	-0,23%	-0,13	56,80	57,27	56,13	57,27	15K	17
06/03/2026	-1,45%	-0,84	56,93	57,16	56,92	57,16	70K	4
05/03/2026	-1,47%	-0,86	57,77	58,30	57,60	58,35	16K	13
04/03/2026	0,93%	0,54	58,63	57,19	57,19	58,63	8K	3
03/03/2026	0,57%	0,33	58,09	57,40	57,40	58,09	7K	4
02/03/2026	-0,28%	-0,16	57,76	57,71	57,07	58,38	10K	5
27/02/2026	1,08%	0,62	57,92	57,71	57,71	57,92	115	2
26/02/2026	0,47%	0,27	57,30	57,30	57,30	57,30	573	1
25/02/2026	-0,49%	-0,28	57,03	57,90	55,87	58,60	49K	15
24/02/2026	0,21%	0,12	57,31	57,75	57,31	57,82	46K	6
23/02/2026	-0,78%	-0,45	57,19	57,64	57,19	57,69	172	3
20/02/2026	-0,59%	-0,34	57,64	57,66	57,10	57,85	29K	105
19/02/2026	-0,58%	-0,34	57,98	57,79	57,79	57,98	404	2
18/02/2026	1,36%	0,78	58,32	58,20	58,16	58,32	10K	4
13/02/2026	1,57%	0,89	57,54	56,52	56,52	58,36	71K	14
12/02/2026	-0,81%	-0,46	56,65	57,39	56,55	57,39	22K	22
11/02/2026	-1,19%	-0,69	57,11	57,22	56,66	57,22	6K	6
10/02/2026	0,54%	0,31	57,80	57,21	57,21	57,80	115	2
09/02/2026	-1,51%	-0,88	57,49	57,81	57,33	58,79	2K	7
06/02/2026	0,10%	0,06	58,37	57,87	57,87	58,50	71K	7
05/02/2026	-1,05%	-0,62	58,31	59,02	58,31	59,02	41K	12
04/02/2026	1,08%	0,63	58,93	58,22	57,69	59,30	36K	10
03/02/2026	-1,32%	-0,78	58,30	59,20	58,25	59,35	9K	7
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	-	-	53,52	53,71	53,52	53,71	1K	4

Date,Open,High,Low,Close,Volume
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
20-Apr-26,55.40,55.40,54.70,54.95,993358
17-Apr-26,54.70,55.14,54.43,54.92,42581
16-Apr-26,55.29,55.29,54.12,54.12,45179
15-Apr-26,55.44,55.45,54.65,54.81,285073
14-Apr-26,54.50,55.03,54.00,54.72,110876
13-Apr-26,53.90,54.39,53.30,54.39,725959
10-Apr-26,55.25,55.25,53.31,53.31,139420
09-Apr-26,55.99,55.99,54.48,54.77,72895
08-Apr-26,55.60,56.60,55.00,55.30,37513
07-Apr-26,55.25,55.25,54.04,54.63,116559
06-Apr-26,55.80,57.97,54.56,54.70,121137
02-Apr-26,56.33,56.68,54.83,55.35,133257
01-Apr-26,56.20,58.14,55.57,55.77,133901
31-Mar-26,56.00,56.31,55.07,55.68,155278
30-Mar-26,55.10,59.68,54.72,54.81,141492
27-Mar-26,55.54,55.54,54.17,54.17,31206
26-Mar-26,56.33,56.34,56.09,56.09,17073
25-Mar-26,55.88,55.88,55.83,55.83,2569
23-Mar-26,54.83,54.83,54.83,54.83,14584
20-Mar-26,55.84,55.87,55.56,55.56,35968
19-Mar-26,55.14,55.25,55.14,55.25,7389
18-Mar-26,55.53,55.53,54.76,55.20,11919
17-Mar-26,55.89,56.02,55.53,55.53,12662
16-Mar-26,56.29,56.29,55.60,55.60,4809
13-Mar-26,55.83,55.99,55.83,55.99,1341
12-Mar-26,55.87,55.96,55.82,55.89,4246
11-Mar-26,56.26,57.06,56.16,56.16,8400
10-Mar-26,56.66,56.86,56.50,56.71,4581
09-Mar-26,57.27,57.27,56.13,56.80,15075
06-Mar-26,57.16,57.16,56.92,56.93,69794
05-Mar-26,58.30,58.35,57.60,57.77,15618
04-Mar-26,57.19,58.63,57.19,58.63,7727
03-Mar-26,57.40,58.09,57.40,58.09,6943
02-Mar-26,57.71,58.38,57.07,57.76,9932
27-Feb-26,57.71,57.92,57.71,57.92,115
26-Feb-26,57.30,57.30,57.30,57.30,573
25-Feb-26,57.90,58.60,55.87,57.03,49070
24-Feb-26,57.75,57.82,57.31,57.31,46439
23-Feb-26,57.64,57.69,57.19,57.19,172
20-Feb-26,57.66,57.85,57.10,57.64,28857
19-Feb-26,57.79,57.98,57.79,57.98,404
18-Feb-26,58.20,58.32,58.16,58.32,9912
13-Feb-26,56.52,58.36,56.52,57.54,71399
12-Feb-26,57.39,57.39,56.55,56.65,21896
11-Feb-26,57.22,57.22,56.66,57.11,5701
10-Feb-26,57.21,57.80,57.21,57.80,115
09-Feb-26,57.81,58.79,57.33,57.49,2249
06-Feb-26,57.87,58.50,57.87,58.37,70547
05-Feb-26,59.02,59.02,58.31,58.31,40990
04-Feb-26,58.22,59.30,57.69,58.93,36303
03-Feb-26,59.20,59.35,58.25,58.30,9230
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

*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