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
17/06/2026	0,75%	0,42	56,62	56,38	56,29	56,68	10K	9
16/06/2026	0,43%	0,24	56,20	56,36	56,20	56,86	39K	19
15/06/2026	0,04%	0,02	55,96	55,94	55,21	56,70	77K	955
12/06/2026	-0,83%	-0,47	55,94	56,41	55,91	56,41	9K	10
11/06/2026	-0,41%	-0,23	56,41	57,12	55,84	57,12	69K	22
10/06/2026	-0,26%	-0,15	56,64	57,36	56,62	57,99	63K	58
09/06/2026	-0,09%	-0,05	56,79	56,84	56,79	57,42	166K	16
08/06/2026	-0,25%	-0,14	56,84	57,60	56,84	57,60	106K	32
05/06/2026	3,22%	1,78	56,98	55,51	55,51	57,41	11K	22
03/06/2026	2,68%	1,44	55,20	53,40	53,40	55,69	32K	23
02/06/2026	-1,93%	-1,06	53,76	54,82	53,76	54,82	42K	29
01/06/2026	-2,07%	-1,16	54,82	55,98	54,74	55,98	33K	34
29/05/2026	0,07%	0,04	55,98	56,50	55,94	56,50	38K	18
28/05/2026	2,45%	1,34	55,94	54,60	54,60	55,94	46K	16
27/05/2026	1,32%	0,71	54,60	54,85	54,60	55,34	39K	21
26/05/2026	-2,05%	-1,13	53,89	54,70	53,89	54,70	30K	23
25/05/2026	1,10%	0,60	55,02	54,42	54,42	56,43	16K	33
22/05/2026	1,51%	0,81	54,42	54,13	54,06	54,42	15K	14
21/05/2026	0,39%	0,21	53,61	53,40	52,92	53,61	36K	16
20/05/2026	1,58%	0,83	53,40	53,40	52,80	53,99	28K	28
19/05/2026	0,84%	0,44	52,57	52,70	52,13	52,93	40K	18
18/05/2026	-0,21%	-0,11	52,13	51,55	51,01	52,59	65K	37
15/05/2026	-0,78%	-0,41	52,24	53,18	52,01	53,29	27K	27
14/05/2026	-0,30%	-0,16	52,65	52,81	52,53	52,90	21K	24
13/05/2026	1,56%	0,81	52,81	52,07	51,84	55,00	89K	370
12/05/2026	2,97%	1,50	52,00	52,10	52,00	52,45	35K	25
11/05/2026	-2,36%	-1,22	50,50	51,71	50,50	53,27	39K	45
08/05/2026	-0,71%	-0,37	51,72	52,09	51,52	52,70	17K	35
07/05/2026	-0,38%	-0,20	52,09	52,56	51,91	52,58	40K	27
06/05/2026	0,38%	0,20	52,29	52,09	52,04	52,65	34K	31
05/05/2026	0,40%	0,21	52,09	51,90	51,50	52,41	73K	38
04/05/2026	-0,63%	-0,33	51,88	52,21	51,66	54,31	62K	63
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	-	-	59,46	59,46	59,46	59,46	59	1

Date,Open,High,Low,Close,Volume
17-Jun-26,56.38,56.68,56.29,56.62,9795
16-Jun-26,56.36,56.86,56.20,56.20,39450
15-Jun-26,55.94,56.70,55.21,55.96,76831
12-Jun-26,56.41,56.41,55.91,55.94,9174
11-Jun-26,57.12,57.12,55.84,56.41,68653
10-Jun-26,57.36,57.99,56.62,56.64,63427
09-Jun-26,56.84,57.42,56.79,56.79,165575
08-Jun-26,57.60,57.60,56.84,56.84,106311
05-Jun-26,55.51,57.41,55.51,56.98,11377
03-Jun-26,53.40,55.69,53.40,55.20,32301
02-Jun-26,54.82,54.82,53.76,53.76,42055
01-Jun-26,55.98,55.98,54.74,54.82,33200
29-May-26,56.50,56.50,55.94,55.98,37556
28-May-26,54.60,55.94,54.60,55.94,45817
27-May-26,54.85,55.34,54.60,54.60,38743
26-May-26,54.70,54.70,53.89,53.89,29608
25-May-26,54.42,56.43,54.42,55.02,15793
22-May-26,54.13,54.42,54.06,54.42,15493
21-May-26,53.40,53.61,52.92,53.61,35704
20-May-26,53.40,53.99,52.80,53.40,27634
19-May-26,52.70,52.93,52.13,52.57,39575
18-May-26,51.55,52.59,51.01,52.13,64704
15-May-26,53.18,53.29,52.01,52.24,26831
14-May-26,52.81,52.90,52.53,52.65,20984
13-May-26,52.07,55.00,51.84,52.81,89057
12-May-26,52.10,52.45,52.00,52.00,34897
11-May-26,51.71,53.27,50.50,50.50,39367
08-May-26,52.09,52.70,51.52,51.72,17273
07-May-26,52.56,52.58,51.91,52.09,39587
06-May-26,52.09,52.65,52.04,52.29,34061
05-May-26,51.90,52.41,51.50,52.09,73072
04-May-26,52.21,54.31,51.66,51.88,61559
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

*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