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: HTMX11

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
19/11/2024-0,12%-0,18154,82155,00154,62155,302M1.777
18/11/20240,26%0,40155,00154,59154,32155,003M3.726
14/11/2024-0,14%-0,22154,60154,85153,91154,852M1.982
13/11/20240,52%0,80154,82154,06153,67154,851M1.736
12/11/2024-0,05%-0,08154,02154,10153,63154,991M1.864
11/11/2024-3,08%-4,90154,10158,80154,01158,973M2.815
08/11/2024-0,62%-1,00159,00160,00154,72161,914M4.697
07/11/2024-12,40%-22,65160,00165,31160,00169,005M6.157
06/11/20241,37%2,47182,65180,18180,15183,881M1.224
05/11/20242,38%4,18180,18177,76176,11181,801M1.498
04/11/2024-5,53%-10,30176,00188,00176,00188,003M2.727
01/11/2024-1,26%-2,38186,30188,26186,30189,99789K813
31/10/2024-1,40%-2,67188,68192,00188,00192,001M1.034
30/10/20240,71%1,34191,35190,50190,04191,89827K735
29/10/2024-0,52%-0,99190,01191,19189,71191,50751K1.026
28/10/20240,54%1,02191,00189,39188,01191,00762K1.104
25/10/20241,32%2,47189,98189,95187,92189,98712K759
24/10/20240,46%0,86187,51188,70185,37189,502M1.741
23/10/2024-1,14%-2,15186,65188,99186,48190,501M1.143
22/10/20241,24%2,32188,80187,48186,60188,99803K919
21/10/2024-0,80%-1,50186,48188,99186,06188,99759K1.080
18/10/20240,52%0,98187,98188,00186,41189,84694K916
17/10/2024-0,95%-1,79187,00188,19185,53188,191M1.185
16/10/20240,15%0,29188,79188,50185,51192,002M1.811
15/10/2024-3,64%-7,13188,50180,00180,00189,463M4.158
14/10/20240,32%0,62195,63196,97195,01197,69699K834
11/10/2024-0,50%-0,98195,01195,96194,00198,57743K972
10/10/2024-0,01%-0,01195,99195,97194,61196,00542K661
09/10/20240,41%0,80196,00195,00193,10198,541M1.124
08/10/2024-1,31%-2,59195,20197,79193,00198,84733K1.137
07/10/20240,77%1,51197,79196,20190,61199,331M1.598
04/10/20241,15%2,24196,28194,04194,04198,30723K1.059
03/10/20244,89%9,04194,04183,77183,77194,971M1.602
02/10/2024-6,74%-13,36185,00198,38185,00199,492M1.975
01/10/2024-4,13%-8,54198,36203,50195,11204,101M1.743
30/09/20242,32%4,69206,90204,30203,44209,00929K915
27/09/20241,16%2,31202,21199,91199,05205,97835K961
26/09/2024-0,05%-0,10199,90199,96199,24200,00515K632
25/09/20240,50%1,00200,00199,02199,00200,52763K1.098
24/09/2024-0,97%-1,94199,00200,00198,00201,25804K945
23/09/20240,99%1,97200,94198,97196,00200,951M1.337
20/09/2024-0,03%-0,06198,97199,25198,06199,97744K871
19/09/20240,95%1,87199,03198,89195,42199,25473K750
18/09/2024-0,52%-1,04197,16199,00196,34199,39785K1.032
17/09/2024-0,16%-0,31198,20198,77195,98199,50801K919
16/09/2024-0,41%-0,81198,51199,27197,81199,80863K1.216
13/09/20242,38%4,64199,32194,68194,68199,32579K787
12/09/20241,54%2,95194,68191,73191,73194,80525K602
11/09/2024-0,76%-1,47191,73193,20191,60194,80825K1.118
10/09/2024-0,92%-1,80193,20195,01190,60195,01988K1.376
09/09/20242,31%4,40195,00190,70190,70195,16941K1.400
06/09/2024-1,45%-2,80190,60194,69190,60199,972M1.843
05/09/20240,47%0,90193,40192,40190,02193,40448K925
04/09/20242,05%3,86192,50189,27189,09193,40901K1.142
03/09/2024-0,63%-1,20188,64190,01187,98190,50887K1.983
02/09/2024-0,51%-0,98189,84187,00185,10190,801M1.323
30/08/20240,80%1,52190,82189,98189,43191,101M896
29/08/2024-0,21%-0,40189,30189,69188,03189,90556K700
28/08/20240,14%0,26189,70189,46186,67189,77942K1.298
27/08/20241,10%2,06189,44189,98188,01189,98848K1.850
26/08/20240,39%0,73187,38186,96186,65190,001M1.648
23/08/20240,30%0,55186,65186,21186,13186,961M1.221
22/08/20240,05%0,10186,10185,99185,70186,96520K690
21/08/20240,40%0,74186,00185,84184,02186,81732K1.251
20/08/20241,01%1,85185,26183,99183,42186,13737K933
19/08/20240,79%1,44183,41181,97181,97183,99915K1.137
16/08/20240,96%1,73181,97181,00180,24183,20720K917
15/08/20240,69%1,24180,24180,49179,09180,83454K777
14/08/20240,20%0,35179,00179,60178,65180,33733K965
13/08/2024-0,68%-1,23178,65178,06178,06179,85769K1.228
12/08/20240,72%1,28179,88178,05178,05179,88443K654
09/08/2024-0,21%-0,38178,60178,98178,14179,87448K739
08/08/20240,50%0,89178,98178,50178,05179,88751K1.037
07/08/20240,33%0,58178,09177,93177,56178,88553K838
06/08/2024-0,43%-0,77177,51178,28176,88178,90629K1.020
05/08/2024-0,08%-0,15178,28178,43177,06178,92606K888
02/08/20241,04%1,83178,43176,60176,50178,95724K975
01/08/2024-1,69%-3,03176,60177,99176,01179,001M3.030
31/07/2024-0,21%-0,37179,63180,95176,61180,95781K1.239
30/07/20240,19%0,35180,00179,83179,00180,97486K767
29/07/2024-0,42%-0,75179,65180,10179,01181,16575K615
26/07/20240,73%1,30180,40179,08178,90180,99371K529
25/07/2024-0,74%-1,33179,10180,25178,50180,52440K471
24/07/20240,43%0,77180,43179,98178,99180,50327K457
23/07/20240,26%0,46179,66179,44179,29180,98650K770
22/07/20240,32%0,57179,20178,62178,05179,47463K713
19/07/2024-0,06%-0,11178,63178,40177,00180,72486K607
18/07/2024-0,29%-0,52178,74179,10178,30179,89452K748
17/07/2024-1,18%-2,14179,26180,88178,75181,16465K755
16/07/20240,90%1,61181,40181,20180,00181,40453K717
15/07/20240,12%0,21179,79179,50178,12180,99977K1.395
12/07/20240,77%1,38179,58178,40177,01179,97625K914
11/07/2024-0,56%-1,00178,20179,22177,01179,75935K1.027
10/07/2024-0,72%-1,30179,20180,51178,52182,99887K2.058
09/07/20241,62%2,88180,50178,00178,00180,98774K952
08/07/2024-2,59%-4,72177,62182,02177,51182,612M3.426
05/07/2024-0,10%-0,19182,34182,03182,03183,58880K1.027
04/07/2024-0,11%-0,20182,53182,91181,22183,99536K912
03/07/2024-0,69%-1,27182,73183,94182,18184,00453K853
02/07/20241,84%3,33184,00180,67180,13184,531M1.469
01/07/2024-2,95%-5,50180,67180,90177,10183,001M1.418
28/06/20240,79%1,46186,17185,50184,76186,992M1.063
27/06/20240,33%0,61184,71184,50184,10185,00561K667
26/06/2024-0,07%-0,13184,10184,47182,80184,87449K719
25/06/20240,12%0,23184,23184,00184,00184,50526K709
24/06/20240,49%0,90184,00183,10182,50184,63535K720
21/06/20240,71%1,29183,10181,82181,81183,10880K718
20/06/2024-0,09%-0,16181,81181,97181,04182,43580K554
19/06/20240,90%1,63181,97181,08180,75183,00537K698
18/06/2024-0,70%-1,27180,34181,98180,09182,99599K869
17/06/20240,29%0,53181,61181,27181,14183,94764K906
14/06/20240,57%1,03181,08180,43180,05181,73367K606
13/06/2024-1,07%-1,95180,05182,50180,00183,23745K1.173
12/06/20240,31%0,56182,00182,00180,01183,99614K953
11/06/20240,81%1,45181,44180,00180,00181,94697K804
10/06/2024-0,01%-0,01179,99180,00179,33182,721M1.241
07/06/20240,00%0,00180,00180,00177,10181,34827K1.225
06/06/20241,12%2,00180,00177,80176,60181,94737K1.646
05/06/20240,85%1,50178,00176,45175,52182,201M986
04/06/2024-4,18%-7,70176,50184,38176,02184,603M4.713
03/06/2024-1,84%-3,45184,20183,79175,05184,982M1.449
31/05/20240,89%1,66187,65185,85185,11189,291M1.149
29/05/20240,65%1,20185,99184,89183,29185,99940K1.127
28/05/20240,16%0,30184,79184,55182,70184,79499K680
27/05/20240,73%1,33184,49183,53180,01184,49892K1.191
24/05/20241,81%3,26183,16179,91179,91184,93978K1.019
23/05/20240,09%0,16179,90179,74179,74180,50858K573
22/05/20240,74%1,32179,74179,00179,00179,89623K630
21/05/20240,33%0,59178,42177,90177,06179,00842K733
20/05/20240,19%0,34177,83177,50176,65177,85677K761
17/05/20240,32%0,56177,49177,20176,93177,60565K723
16/05/20240,37%0,65176,93176,39176,28177,60802K566
15/05/20240,16%0,28176,28176,00175,28176,39497K633
14/05/2024--176,00175,31175,24176,00472K558


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar