Cotação atual, histórico e gráfico do papel: HTMX11

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 HTMX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/10/2025	0,01%	0,01	136,51	136,93	136,30	137,47	806K	1.329
10/10/2025	-0,28%	-0,39	136,50	136,90	136,08	137,82	913K	1.138
09/10/2025	-0,72%	-0,99	136,89	138,10	136,60	138,22	808K	1.688
08/10/2025	1,67%	2,26	137,88	136,97	136,86	138,21	676K	850
07/10/2025	-1,79%	-2,47	135,62	138,10	135,62	139,23	2M	1.251
06/10/2025	0,05%	0,07	138,09	138,23	138,02	139,00	542K	1.569
03/10/2025	-0,22%	-0,30	138,02	138,32	137,99	138,32	332K	521

02/10/2025	-0,62%	-0,86	138,32	138,70	138,01	139,21	501K	683
01/10/2025	-0,44%	-0,62	139,18	138,25	137,20	139,88	543K	760
30/09/2025	0,12%	0,17	139,80	139,49	139,20	139,90	786K	553
29/09/2025	0,82%	1,13	139,63	139,36	138,50	139,63	435K	553
26/09/2025	0,22%	0,30	138,50	138,88	138,33	139,31	326K	468
25/09/2025	-0,29%	-0,40	138,20	138,40	138,15	139,18	241K	416
24/09/2025	0,41%	0,57	138,60	138,10	138,10	138,99	417K	579
23/09/2025	-0,84%	-1,17	138,03	138,30	137,91	139,12	521K	679
22/09/2025	-0,31%	-0,43	139,20	139,64	138,33	139,68	623K	1.098
19/09/2025	0,46%	0,64	139,63	138,00	138,00	139,68	402K	501
18/09/2025	0,06%	0,09	138,99	139,80	138,36	139,94	376K	861
17/09/2025	0,14%	0,20	138,90	139,82	138,76	139,87	308K	438
16/09/2025	0,22%	0,30	138,70	138,40	138,20	139,45	745K	1.873
15/09/2025	0,08%	0,11	138,40	138,20	138,11	139,00	513K	1.273
12/09/2025	0,19%	0,26	138,29	138,03	138,01	138,50	464K	1.219
11/09/2025	0,71%	0,97	138,03	137,05	137,05	138,48	260K	459
10/09/2025	0,13%	0,18	137,06	137,15	136,93	137,19	463K	355
09/09/2025	-0,06%	-0,08	136,88	137,10	136,86	139,00	597K	721
08/09/2025	-0,23%	-0,32	136,96	137,27	136,90	137,32	541K	955
05/09/2025	0,28%	0,38	137,28	136,90	136,50	137,28	756K	1.345
04/09/2025	0,04%	0,05	136,90	137,00	136,54	137,37	609K	832
03/09/2025	-0,04%	-0,05	136,85	136,91	136,76	137,00	296K	821
02/09/2025	-0,23%	-0,32	136,90	137,89	136,50	138,51	1M	2.134
01/09/2025	-1,89%	-2,65	137,22	138,95	137,13	138,95	1M	1.804
29/08/2025	-0,07%	-0,10	139,87	139,96	139,54	140,00	899K	2.226
28/08/2025	0,57%	0,80	139,97	139,20	139,00	140,00	848K	2.533
27/08/2025	0,04%	0,06	139,17	139,89	139,12	139,89	569K	1.225
26/08/2025	-0,27%	-0,37	139,11	139,50	139,11	140,00	783K	1.789
25/08/2025	0,13%	0,18	139,48	139,94	139,27	139,94	725K	2.202
22/08/2025	0,13%	0,18	139,30	139,12	139,10	139,84	592K	1.532
21/08/2025	-0,13%	-0,18	139,12	139,30	139,12	139,92	470K	1.531
20/08/2025	-0,46%	-0,65	139,30	139,94	139,30	139,94	694K	1.274
19/08/2025	-0,32%	-0,45	139,95	140,68	139,71	140,68	391K	640
18/08/2025	0,17%	0,24	140,40	140,90	140,24	140,90	434K	614
15/08/2025	-0,06%	-0,08	140,16	140,71	140,01	141,00	255K	565
14/08/2025	0,19%	0,26	140,24	140,00	140,00	140,80	220K	460
13/08/2025	0,24%	0,33	139,98	139,78	139,70	140,99	222K	467
12/08/2025	-0,11%	-0,15	139,65	139,30	139,30	140,12	349K	735
11/08/2025	-0,34%	-0,47	139,80	141,03	139,15	141,03	534K	776
08/08/2025	-0,37%	-0,52	140,27	140,79	140,03	141,02	426K	595
07/08/2025	0,57%	0,80	140,79	141,00	140,40	141,07	329K	597
06/08/2025	-0,65%	-0,91	139,99	140,90	139,99	141,65	574K	857
05/08/2025	-0,02%	-0,03	140,90	140,93	140,86	142,34	258K	582
04/08/2025	-1,72%	-2,47	140,93	143,15	140,00	143,15	542K	865
01/08/2025	-1,42%	-2,07	143,40	141,02	140,28	143,70	595K	1.339
31/07/2025	1,28%	1,84	145,47	144,50	141,41	145,56	941K	920
30/07/2025	-0,85%	-1,23	143,63	144,00	143,00	144,89	531K	657
29/07/2025	0,93%	1,33	144,86	144,94	143,83	144,95	394K	632
28/07/2025	-0,19%	-0,27	143,53	143,54	143,53	144,97	492K	692
25/07/2025	0,01%	0,01	143,80	143,74	143,51	144,20	315K	443
24/07/2025	0,10%	0,14	143,79	144,44	143,71	144,54	219K	344
23/07/2025	-0,22%	-0,32	143,65	144,40	143,65	144,55	243K	493
22/07/2025	0,32%	0,46	143,97	143,51	143,51	144,26	310K	714
21/07/2025	-1,03%	-1,49	143,51	145,00	143,00	145,27	691K	1.248
18/07/2025	0,00%	0,00	145,00	145,94	145,00	145,97	368K	508
17/07/2025	-0,38%	-0,55	145,00	145,00	143,53	146,16	654K	819
16/07/2025	-0,03%	-0,05	145,55	145,60	145,50	146,17	407K	491
15/07/2025	0,24%	0,35	145,60	145,27	145,06	145,67	381K	499
14/07/2025	1,06%	1,52	145,25	143,74	143,74	145,25	597K	841
11/07/2025	0,23%	0,33	143,73	143,61	143,20	143,95	266K	449
10/07/2025	-0,13%	-0,19	143,40	143,59	142,98	143,59	412K	622
09/07/2025	-0,11%	-0,16	143,59	143,93	143,01	143,99	450K	486
08/07/2025	0,03%	0,05	143,75	143,95	143,63	143,95	352K	418
07/07/2025	-0,06%	-0,09	143,70	143,78	143,10	143,86	448K	896
04/07/2025	0,36%	0,51	143,79	143,07	142,15	143,79	710K	943
03/07/2025	0,13%	0,18	143,28	143,97	143,25	143,98	339K	581
02/07/2025	-0,13%	-0,18	143,10	143,28	142,75	143,82	355K	504
01/07/2025	-0,78%	-1,12	143,28	145,16	142,14	145,16	396K	729
27/06/2025	0,81%	1,16	144,40	143,40	142,70	144,65	444K	754
26/06/2025	0,60%	0,86	143,24	142,38	142,05	143,24	249K	525
25/06/2025	-0,01%	-0,01	142,38	142,34	142,00	142,64	255K	560
24/06/2025	0,20%	0,28	142,39	142,36	141,50	142,74	368K	500
23/06/2025	-0,13%	-0,19	142,11	142,02	142,02	142,88	452K	671
20/06/2025	0,32%	0,45	142,30	141,85	141,85	142,93	489K	787
18/06/2025	0,18%	0,25	141,85	142,65	141,60	142,65	623K	1.304
17/06/2025	-0,42%	-0,60	141,60	141,99	141,21	142,13	621K	1.176
16/06/2025	0,14%	0,20	142,20	142,31	141,31	142,96	562K	975
13/06/2025	0,56%	0,79	142,00	141,78	141,04	142,00	502K	759
12/06/2025	-1,12%	-1,60	141,21	142,79	141,03	143,70	424K	647
11/06/2025	-0,22%	-0,32	142,81	142,05	142,05	143,28	301K	591
10/06/2025	0,58%	0,83	143,13	143,69	142,00	143,73	552K	935
09/06/2025	-0,52%	-0,75	142,30	143,05	142,30	143,59	863K	891
06/06/2025	-0,12%	-0,17	143,05	143,50	142,30	143,94	547K	753
05/06/2025	-0,06%	-0,09	143,22	143,31	143,21	144,38	515K	729
04/06/2025	0,18%	0,26	143,31	144,40	143,17	144,40	332K	685
03/06/2025	0,53%	0,76	143,05	142,29	142,29	143,88	525K	825
02/06/2025	1,64%	2,29	142,29	141,60	140,60	147,00	2M	1.631
30/05/2025	0,94%	1,30	140,00	138,80	138,13	140,00	1M	920
29/05/2025	1,61%	2,20	138,70	137,42	137,00	138,70	799K	778
28/05/2025	0,09%	0,12	136,50	136,38	136,13	137,39	450K	712
27/05/2025	0,20%	0,27	136,38	136,10	136,01	136,56	321K	508
26/05/2025	-0,58%	-0,79	136,11	136,16	135,52	136,90	1M	926
23/05/2025	0,07%	0,10	136,90	136,93	135,75	136,93	642K	678
22/05/2025	0,37%	0,50	136,80	136,55	135,67	137,50	1M	1.405
21/05/2025	0,59%	0,80	136,30	136,25	135,85	136,48	444K	577
20/05/2025	0,04%	0,06	135,50	135,43	135,43	136,31	548K	1.734
19/05/2025	-0,81%	-1,10	135,44	136,50	135,44	136,60	864K	1.164
16/05/2025	0,50%	0,68	136,54	135,80	135,80	136,89	603K	806
15/05/2025	-1,23%	-1,69	135,86	137,61	135,00	138,48	3M	2.888
14/05/2025	0,03%	0,04	137,55	137,51	137,00	138,43	681K	909
13/05/2025	-0,89%	-1,24	137,51	138,50	137,00	139,00	717K	924
12/05/2025	0,39%	0,54	138,75	138,21	137,70	139,88	601K	1.124
09/05/2025	0,08%	0,11	138,21	138,22	137,12	138,41	544K	682
08/05/2025	1,37%	1,87	138,10	136,90	136,16	138,85	725K	1.025
07/05/2025	0,15%	0,21	136,23	136,50	136,01	137,17	700K	706
06/05/2025	-1,61%	-2,23	136,02	138,25	136,02	138,70	1M	1.357
05/05/2025	-1,48%	-2,07	138,25	140,32	137,30	143,29	2M	1.748
02/05/2025	-1,50%	-2,13	140,32	140,99	139,53	140,99	670K	943
30/04/2025	0,80%	1,13	142,45	142,41	141,51	143,37	817K	728
29/04/2025	0,50%	0,71	141,32	141,83	140,88	141,83	443K	696
28/04/2025	-0,28%	-0,39	140,61	141,15	138,90	142,12	1M	930
25/04/2025	0,89%	1,25	141,00	139,80	139,69	141,97	603K	813
24/04/2025	0,89%	1,23	139,75	138,99	138,65	140,02	550K	1.161
23/04/2025	-1,71%	-2,41	138,52	140,93	138,49	141,69	1M	2.931
22/04/2025	1,67%	2,32	140,93	138,99	138,89	142,10	938K	1.060
17/04/2025	0,09%	0,12	138,61	138,88	138,05	138,88	865K	1.026
16/04/2025	-0,28%	-0,39	138,49	137,73	137,73	138,88	620K	826
15/04/2025	0,35%	0,48	138,88	138,11	137,93	138,98	832K	1.542
14/04/2025	0,34%	0,47	138,40	137,99	137,99	138,96	579K	1.035
11/04/2025	-0,58%	-0,81	137,93	138,74	137,79	139,00	555K	791
10/04/2025	0,27%	0,37	138,74	138,37	138,27	140,00	649K	814
09/04/2025	-0,26%	-0,36	138,37	138,71	137,59	140,40	843K	982
08/04/2025	-1,18%	-1,65	138,73	140,50	138,53	141,57	1M	1.424
07/04/2025	-0,90%	-1,28	140,38	141,57	140,31	142,00	1M	1.380
04/04/2025	-0,39%	-0,55	141,66	142,21	141,62	142,54	563K	696
03/04/2025	-0,21%	-0,30	142,21	143,00	142,17	143,40	519K	1.023
02/04/2025	-	-	142,51	143,86	142,50	144,20	692K	835

Date,Open,High,Low,Close,Volume
13-Oct-25,136.93,137.47,136.30,136.51,806037
10-Oct-25,136.90,137.82,136.08,136.50,912989
09-Oct-25,138.10,138.22,136.60,136.89,807531
08-Oct-25,136.97,138.21,136.86,137.88,676000
07-Oct-25,138.10,139.23,135.62,135.62,1749710
06-Oct-25,138.23,139.00,138.02,138.09,542437
03-Oct-25,138.32,138.32,137.99,138.02,332351
02-Oct-25,138.70,139.21,138.01,138.32,500826
01-Oct-25,138.25,139.88,137.20,139.18,542614
30-Sep-25,139.49,139.90,139.20,139.80,785804
29-Sep-25,139.36,139.63,138.50,139.63,434669
26-Sep-25,138.88,139.31,138.33,138.50,326473
25-Sep-25,138.40,139.18,138.15,138.20,240669
24-Sep-25,138.10,138.99,138.10,138.60,417208
23-Sep-25,138.30,139.12,137.91,138.03,521327
22-Sep-25,139.64,139.68,138.33,139.20,623285
19-Sep-25,138.00,139.68,138.00,139.63,401599
18-Sep-25,139.80,139.94,138.36,138.99,376019
17-Sep-25,139.82,139.87,138.76,138.90,307537
16-Sep-25,138.40,139.45,138.20,138.70,744655
15-Sep-25,138.20,139.00,138.11,138.40,512827
12-Sep-25,138.03,138.50,138.01,138.29,463590
11-Sep-25,137.05,138.48,137.05,138.03,260251
10-Sep-25,137.15,137.19,136.93,137.06,463403
09-Sep-25,137.10,139.00,136.86,136.88,597055
08-Sep-25,137.27,137.32,136.90,136.96,540887
05-Sep-25,136.90,137.28,136.50,137.28,755966
04-Sep-25,137.00,137.37,136.54,136.90,609302
03-Sep-25,136.91,137.00,136.76,136.85,296481
02-Sep-25,137.89,138.51,136.50,136.90,1046483
01-Sep-25,138.95,138.95,137.13,137.22,1138230
29-Aug-25,139.96,140.00,139.54,139.87,898575
28-Aug-25,139.20,140.00,139.00,139.97,847818
27-Aug-25,139.89,139.89,139.12,139.17,568851
26-Aug-25,139.50,140.00,139.11,139.11,783111
25-Aug-25,139.94,139.94,139.27,139.48,724522
22-Aug-25,139.12,139.84,139.10,139.30,591628
21-Aug-25,139.30,139.92,139.12,139.12,469793
20-Aug-25,139.94,139.94,139.30,139.30,693698
19-Aug-25,140.68,140.68,139.71,139.95,391142
18-Aug-25,140.90,140.90,140.24,140.40,434232
15-Aug-25,140.71,141.00,140.01,140.16,255352
14-Aug-25,140.00,140.80,140.00,140.24,220340
13-Aug-25,139.78,140.99,139.70,139.98,221960
12-Aug-25,139.30,140.12,139.30,139.65,348586
11-Aug-25,141.03,141.03,139.15,139.80,534470
08-Aug-25,140.79,141.02,140.03,140.27,426166
07-Aug-25,141.00,141.07,140.40,140.79,329054
06-Aug-25,140.90,141.65,139.99,139.99,574398
05-Aug-25,140.93,142.34,140.86,140.90,258368
04-Aug-25,143.15,143.15,140.00,140.93,541849
01-Aug-25,141.02,143.70,140.28,143.40,595044
31-Jul-25,144.50,145.56,141.41,145.47,941302
30-Jul-25,144.00,144.89,143.00,143.63,531371
29-Jul-25,144.94,144.95,143.83,144.86,394428
28-Jul-25,143.54,144.97,143.53,143.53,491935
25-Jul-25,143.74,144.20,143.51,143.80,314717
24-Jul-25,144.44,144.54,143.71,143.79,218912
23-Jul-25,144.40,144.55,143.65,143.65,242548
22-Jul-25,143.51,144.26,143.51,143.97,310158
21-Jul-25,145.00,145.27,143.00,143.51,691317
18-Jul-25,145.94,145.97,145.00,145.00,368427
17-Jul-25,145.00,146.16,143.53,145.00,654035
16-Jul-25,145.60,146.17,145.50,145.55,406735
15-Jul-25,145.27,145.67,145.06,145.60,380854
14-Jul-25,143.74,145.25,143.74,145.25,597417
11-Jul-25,143.61,143.95,143.20,143.73,266484
10-Jul-25,143.59,143.59,142.98,143.40,411748
09-Jul-25,143.93,143.99,143.01,143.59,449752
08-Jul-25,143.95,143.95,143.63,143.75,352435
07-Jul-25,143.78,143.86,143.10,143.70,447956
04-Jul-25,143.07,143.79,142.15,143.79,710247
03-Jul-25,143.97,143.98,143.25,143.28,339397
02-Jul-25,143.28,143.82,142.75,143.10,354982
01-Jul-25,145.16,145.16,142.14,143.28,396295
27-Jun-25,143.40,144.65,142.70,144.40,443916
26-Jun-25,142.38,143.24,142.05,143.24,248609
25-Jun-25,142.34,142.64,142.00,142.38,254805
24-Jun-25,142.36,142.74,141.50,142.39,367541
23-Jun-25,142.02,142.88,142.02,142.11,452294
20-Jun-25,141.85,142.93,141.85,142.30,489291
18-Jun-25,142.65,142.65,141.60,141.85,623230
17-Jun-25,141.99,142.13,141.21,141.60,621153
16-Jun-25,142.31,142.96,141.31,142.20,561510
13-Jun-25,141.78,142.00,141.04,142.00,501812
12-Jun-25,142.79,143.70,141.03,141.21,424050
11-Jun-25,142.05,143.28,142.05,142.81,301369
10-Jun-25,143.69,143.73,142.00,143.13,551604
09-Jun-25,143.05,143.59,142.30,142.30,862850
06-Jun-25,143.50,143.94,142.30,143.05,547411
05-Jun-25,143.31,144.38,143.21,143.22,515095
04-Jun-25,144.40,144.40,143.17,143.31,332300
03-Jun-25,142.29,143.88,142.29,143.05,524624
02-Jun-25,141.60,147.00,140.60,142.29,1814976
30-May-25,138.80,140.00,138.13,140.00,1056853
29-May-25,137.42,138.70,137.00,138.70,798953
28-May-25,136.38,137.39,136.13,136.50,449653
27-May-25,136.10,136.56,136.01,136.38,320718
26-May-25,136.16,136.90,135.52,136.11,1025246
23-May-25,136.93,136.93,135.75,136.90,642383
22-May-25,136.55,137.50,135.67,136.80,1025844
21-May-25,136.25,136.48,135.85,136.30,444336
20-May-25,135.43,136.31,135.43,135.50,547920
19-May-25,136.50,136.60,135.44,135.44,864241
16-May-25,135.80,136.89,135.80,136.54,602506
15-May-25,137.61,138.48,135.00,135.86,3167241
14-May-25,137.51,138.43,137.00,137.55,680555
13-May-25,138.50,139.00,137.00,137.51,716543
12-May-25,138.21,139.88,137.70,138.75,600917
09-May-25,138.22,138.41,137.12,138.21,544351
08-May-25,136.90,138.85,136.16,138.10,725101
07-May-25,136.50,137.17,136.01,136.23,700098
06-May-25,138.25,138.70,136.02,136.02,1172733
05-May-25,140.32,143.29,137.30,138.25,1709389
02-May-25,140.99,140.99,139.53,140.32,670203
30-Apr-25,142.41,143.37,141.51,142.45,817016
29-Apr-25,141.83,141.83,140.88,141.32,443006
28-Apr-25,141.15,142.12,138.90,140.61,1135828
25-Apr-25,139.80,141.97,139.69,141.00,603256
24-Apr-25,138.99,140.02,138.65,139.75,549578
23-Apr-25,140.93,141.69,138.49,138.52,1482204
22-Apr-25,138.99,142.10,138.89,140.93,938064
17-Apr-25,138.88,138.88,138.05,138.61,865213
16-Apr-25,137.73,138.88,137.73,138.49,619760
15-Apr-25,138.11,138.98,137.93,138.88,832030
14-Apr-25,137.99,138.96,137.99,138.40,579400
11-Apr-25,138.74,139.00,137.79,137.93,555238
10-Apr-25,138.37,140.00,138.27,138.74,648656
09-Apr-25,138.71,140.40,137.59,138.37,842507
08-Apr-25,140.50,141.57,138.53,138.73,1311187
07-Apr-25,141.57,142.00,140.31,140.38,1158451
04-Apr-25,142.21,142.54,141.62,141.66,562738
03-Apr-25,143.00,143.40,142.17,142.21,518938
02-Apr-25,143.86,144.20,142.50,142.51,691947

*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: HTMX11