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
10/07/2020	-0,30%	-0,36	119,65	120,01	118,70	120,82	380K	341
09/07/2020	-2,45%	-3,01	120,01	123,50	120,01	124,90	419K	395
08/07/2020	1,67%	2,02	123,02	121,00	120,81	123,90	155K	258
07/07/2020	-3,20%	-4,00	121,00	125,00	120,00	125,89	384K	387
06/07/2020	-0,99%	-1,25	125,00	126,00	124,99	128,49	372K	413
03/07/2020	-1,52%	-1,95	126,25	128,20	126,01	128,66	231K	323
02/07/2020	-0,63%	-0,81	128,20	129,01	126,70	130,90	300K	311
01/07/2020	-1,52%	-1,99	129,01	131,00	129,00	131,49	186K	230
30/06/2020	1,23%	1,59	131,00	129,41	129,40	132,00	160K	171
29/06/2020	0,58%	0,74	129,41	128,67	128,13	129,90	170K	255
26/06/2020	0,17%	0,22	128,67	129,99	128,00	129,99	140K	193

25/06/2020	-0,36%	-0,46	128,45	128,91	128,00	129,59	192K	208
24/06/2020	-0,76%	-0,99	128,91	129,90	128,56	132,00	188K	234
23/06/2020	-0,08%	-0,10	129,90	130,03	128,38	131,99	293K	271
22/06/2020	-2,08%	-2,76	130,00	132,80	130,00	133,02	431K	308
19/06/2020	-1,51%	-2,04	132,76	134,60	130,20	137,90	325K	310
18/06/2020	-2,25%	-3,10	134,80	138,00	129,02	138,84	441K	625
17/06/2020	0,00%	0,00	137,90	137,90	137,90	138,95	353K	210
16/06/2020	0,65%	0,89	137,90	137,04	137,00	139,00	337K	338
15/06/2020	-3,10%	-4,39	137,01	142,00	136,60	145,49	400K	500
12/06/2020	-3,81%	-5,60	141,40	147,10	141,30	150,95	813K	648
10/06/2020	2,12%	3,05	147,00	144,00	142,46	154,01	1M	965
09/06/2020	5,92%	8,04	143,95	137,00	136,01	144,49	428K	333
08/06/2020	4,95%	6,41	135,91	130,99	130,99	136,00	597K	432
05/06/2020	7,04%	8,52	129,50	120,00	120,00	139,99	504K	468
04/06/2020	2,08%	2,47	120,98	118,50	116,50	122,00	662K	436
03/06/2020	4,77%	5,40	118,51	113,11	112,61	118,51	613K	558
02/06/2020	3,52%	3,85	113,11	109,50	109,50	113,50	430K	373
01/06/2020	-0,17%	-0,19	109,26	109,45	108,14	110,99	411K	364
29/05/2020	-0,03%	-0,03	109,45	109,01	109,00	109,50	152K	214
28/05/2020	1,18%	1,28	109,48	108,29	107,41	109,50	223K	234
27/05/2020	0,37%	0,40	108,20	106,62	106,62	108,50	145K	229
26/05/2020	1,22%	1,30	107,80	106,49	106,49	109,50	230K	211
25/05/2020	0,00%	0,00	106,50	106,95	106,04	107,50	220K	286
22/05/2020	0,47%	0,50	106,50	106,00	105,32	106,78	369K	272
21/05/2020	0,68%	0,72	106,00	105,31	105,31	107,12	561K	351
20/05/2020	-1,05%	-1,12	105,28	106,16	105,15	109,95	641K	477
19/05/2020	-1,93%	-2,09	106,40	110,83	106,00	110,83	538K	695
18/05/2020	-0,77%	-0,84	108,49	109,33	106,02	112,00	261K	376
15/05/2020	-1,50%	-1,67	109,33	111,80	109,32	112,79	152K	245
14/05/2020	0,81%	0,89	111,00	108,65	108,65	113,90	242K	193
13/05/2020	-0,80%	-0,89	110,11	112,50	110,00	112,50	295K	182
12/05/2020	-0,45%	-0,50	111,00	111,50	111,00	113,39	225K	245
11/05/2020	-0,50%	-0,56	111,50	112,00	110,61	113,75	253K	227
08/05/2020	-2,53%	-2,91	112,06	114,96	112,06	114,96	257K	237
07/05/2020	-0,03%	-0,03	114,97	114,99	112,10	114,99	198K	202
06/05/2020	3,14%	3,50	115,00	112,00	112,00	115,00	170K	215
05/05/2020	-0,74%	-0,83	111,50	113,98	110,51	113,98	257K	225
04/05/2020	-3,20%	-3,71	112,33	115,00	110,11	115,00	357K	394
30/04/2020	-0,32%	-0,37	116,04	114,98	114,50	116,90	147K	183
29/04/2020	0,83%	0,96	116,41	115,45	112,61	116,49	252K	282
28/04/2020	2,35%	2,65	115,45	112,80	112,80	115,49	119K	153
27/04/2020	0,71%	0,80	112,80	110,52	110,51	113,47	272K	241
24/04/2020	-3,66%	-4,25	112,00	114,70	108,25	116,19	311K	322
23/04/2020	0,46%	0,53	116,25	115,77	114,40	116,25	280K	233
22/04/2020	1,33%	1,52	115,72	116,50	114,20	116,50	148K	199
20/04/2020	-0,70%	-0,80	114,20	115,51	112,40	117,20	280K	307
17/04/2020	0,00%	0,00	115,00	116,95	112,22	118,00	228K	265
16/04/2020	0,20%	0,23	115,00	117,99	114,50	118,00	153K	421
15/04/2020	0,15%	0,17	114,77	115,94	111,50	118,87	212K	234
14/04/2020	5,20%	5,66	114,60	109,80	109,80	115,00	446K	215
13/04/2020	1,90%	2,03	108,94	107,01	107,01	109,73	171K	204
09/04/2020	-2,80%	-3,08	106,91	109,97	106,00	110,10	679K	525
08/04/2020	3,76%	3,99	109,99	104,00	103,50	110,00	234K	237
07/04/2020	6,00%	6,00	106,00	106,00	101,00	108,47	274K	262
06/04/2020	-1,97%	-2,01	100,00	107,00	100,00	109,99	278K	271
03/04/2020	-5,08%	-5,46	102,01	107,47	101,03	109,62	181K	228
02/04/2020	-2,20%	-2,42	107,47	107,15	107,15	112,50	175K	221
01/04/2020	-2,55%	-2,88	109,89	112,70	106,05	113,99	215K	233
31/03/2020	-2,78%	-3,23	112,77	116,00	109,50	116,00	300K	306
30/03/2020	2,65%	3,00	116,00	113,00	109,77	116,99	225K	239
27/03/2020	0,89%	1,00	113,00	116,00	110,02	116,97	354K	239
26/03/2020	8,53%	8,80	112,00	103,21	103,20	117,98	324K	344
25/03/2020	3,30%	3,30	103,20	100,00	96,77	108,00	718K	484
24/03/2020	10,44%	9,44	99,90	98,00	93,99	102,00	283K	263
23/03/2020	-7,69%	-7,54	90,46	97,99	90,01	98,00	281K	345
20/03/2020	5,95%	5,50	98,00	92,51	92,51	113,88	344K	393
19/03/2020	-5,13%	-5,00	92,50	97,00	79,50	97,00	619K	622
18/03/2020	-12,95%	-14,51	97,50	110,03	95,50	110,03	639K	526
17/03/2020	-5,87%	-6,99	112,01	119,00	105,70	119,00	863K	647
16/03/2020	-10,53%	-14,00	119,00	129,99	115,22	129,99	651K	551
13/03/2020	-4,21%	-5,85	133,00	138,80	127,11	152,17	746K	515
12/03/2020	-7,56%	-11,35	138,85	149,99	127,47	149,99	691K	544
11/03/2020	-1,11%	-1,69	150,20	151,90	150,20	160,00	449K	212
10/03/2020	1,58%	2,36	151,89	149,53	148,03	152,79	684K	420
09/03/2020	-3,29%	-5,08	149,53	154,61	146,65	154,97	780K	460
06/03/2020	-4,56%	-7,39	154,61	161,50	154,61	166,00	317K	257
05/03/2020	-0,24%	-0,39	162,00	162,39	161,50	170,00	452K	254
04/03/2020	2,07%	3,29	162,39	159,00	158,71	166,11	314K	223
03/03/2020	0,70%	1,10	159,10	158,00	157,02	161,73	300K	231
02/03/2020	1,94%	3,00	158,00	154,29	154,00	158,00	483K	360
28/02/2020	-1,23%	-1,93	155,00	155,00	153,70	155,60	426K	339
27/02/2020	-0,35%	-0,55	156,93	157,98	151,88	158,99	699K	461
26/02/2020	-1,57%	-2,51	157,48	158,51	156,51	159,19	444K	321
21/02/2020	-1,40%	-2,27	159,99	165,79	157,60	165,79	545K	382
20/02/2020	-2,55%	-4,24	162,26	166,49	162,21	166,49	281K	227
19/02/2020	0,00%	0,00	166,50	166,50	162,20	166,50	463K	272
18/02/2020	-0,89%	-1,49	166,50	167,99	165,15	169,80	211K	171
17/02/2020	-0,53%	-0,90	167,99	168,90	167,50	170,99	302K	246
14/02/2020	2,30%	3,79	168,89	165,10	165,10	168,89	475K	320
13/02/2020	0,42%	0,69	165,10	164,41	164,41	166,94	333K	229
12/02/2020	0,90%	1,47	164,41	163,25	161,91	165,29	422K	404
11/02/2020	0,92%	1,49	162,94	161,20	161,20	162,99	384K	219
10/02/2020	-0,95%	-1,55	161,45	164,99	161,21	164,99	594K	352
07/02/2020	1,02%	1,65	163,00	162,01	161,50	164,88	415K	297
06/02/2020	-1,99%	-3,27	161,35	164,70	161,35	165,00	663K	327
05/02/2020	0,04%	0,07	164,62	164,45	162,16	164,99	388K	245
04/02/2020	-0,22%	-0,36	164,55	165,00	163,00	165,28	744K	424
03/02/2020	-1,72%	-2,89	164,91	167,80	163,95	170,01	199K	239
31/01/2020	-0,03%	-0,05	167,80	167,84	166,00	167,84	162K	202
30/01/2020	0,04%	0,06	167,85	167,79	165,00	169,89	438K	324
29/01/2020	-1,24%	-2,11	167,79	168,01	167,61	169,79	367K	315
28/01/2020	0,53%	0,90	169,90	169,00	167,00	171,20	298K	171
27/01/2020	-1,74%	-3,00	169,00	171,15	169,00	171,89	327K	212
24/01/2020	0,89%	1,51	172,00	170,49	170,49	172,00	307K	129
23/01/2020	-0,62%	-1,06	170,49	171,00	169,01	171,00	425K	222
22/01/2020	0,33%	0,57	171,55	170,98	170,01	172,00	311K	221
21/01/2020	-0,04%	-0,07	170,98	171,05	170,17	172,05	314K	250
20/01/2020	-1,00%	-1,73	171,05	173,00	171,00	173,70	340K	278
17/01/2020	-0,02%	-0,03	172,78	172,98	172,16	177,65	385K	267
16/01/2020	-1,53%	-2,69	172,81	171,51	171,51	178,18	488K	384
15/01/2020	-1,13%	-2,00	175,50	178,00	175,30	180,00	573K	408
14/01/2020	-0,73%	-1,31	177,50	178,81	177,50	179,28	264K	178
13/01/2020	1,94%	3,41	178,81	176,04	175,47	179,25	441K	280
10/01/2020	2,87%	4,90	175,40	171,90	171,00	178,00	670K	384
09/01/2020	-1,79%	-3,10	170,50	173,60	170,01	173,60	496K	317
08/01/2020	-1,17%	-2,06	173,60	175,01	170,26	175,66	589K	414
07/01/2020	-3,54%	-6,44	175,66	182,10	167,99	182,10	1M	619
06/01/2020	-0,46%	-0,85	182,10	182,33	180,70	182,94	552K	365
03/01/2020	-0,03%	-0,05	182,95	183,01	182,34	184,95	526K	356
02/01/2020	-2,65%	-4,98	183,00	187,40	179,25	187,40	706K	495
30/12/2019	0,21%	0,40	187,98	187,58	187,58	188,60	407K	251
27/12/2019	-0,38%	-0,72	187,58	188,30	187,56	189,49	501K	320
26/12/2019	-	-	188,30	187,77	187,71	189,49	680K	279

Date,Open,High,Low,Close,Volume
10-Jul-20,120.01,120.82,118.70,119.65,380204
09-Jul-20,123.50,124.90,120.01,120.01,418567
08-Jul-20,121.00,123.90,120.81,123.02,154901
07-Jul-20,125.00,125.89,120.00,121.00,384006
06-Jul-20,126.00,128.49,124.99,125.00,372224
03-Jul-20,128.20,128.66,126.01,126.25,230892
02-Jul-20,129.01,130.90,126.70,128.20,300157
01-Jul-20,131.00,131.49,129.00,129.01,186358
30-Jun-20,129.41,132.00,129.40,131.00,159772
29-Jun-20,128.67,129.90,128.13,129.41,170163
26-Jun-20,129.99,129.99,128.00,128.67,139504
25-Jun-20,128.91,129.59,128.00,128.45,191846
24-Jun-20,129.90,132.00,128.56,128.91,188168
23-Jun-20,130.03,131.99,128.38,129.90,293403
22-Jun-20,132.80,133.02,130.00,130.00,431071
19-Jun-20,134.60,137.90,130.20,132.76,324665
18-Jun-20,138.00,138.84,129.02,134.80,441293
17-Jun-20,137.90,138.95,137.90,137.90,353285
16-Jun-20,137.04,139.00,137.00,137.90,337404
15-Jun-20,142.00,145.49,136.60,137.01,399545
12-Jun-20,147.10,150.95,141.30,141.40,812765
10-Jun-20,144.00,154.01,142.46,147.00,1277950
09-Jun-20,137.00,144.49,136.01,143.95,427948
08-Jun-20,130.99,136.00,130.99,135.91,597362
05-Jun-20,120.00,139.99,120.00,129.50,504407
04-Jun-20,118.50,122.00,116.50,120.98,662229
03-Jun-20,113.11,118.51,112.61,118.51,613031
02-Jun-20,109.50,113.50,109.50,113.11,429699
01-Jun-20,109.45,110.99,108.14,109.26,410680
29-May-20,109.01,109.50,109.00,109.45,151920
28-May-20,108.29,109.50,107.41,109.48,223326
27-May-20,106.62,108.50,106.62,108.20,145172
26-May-20,106.49,109.50,106.49,107.80,229774
25-May-20,106.95,107.50,106.04,106.50,220390
22-May-20,106.00,106.78,105.32,106.50,368758
21-May-20,105.31,107.12,105.31,106.00,561394
20-May-20,106.16,109.95,105.15,105.28,641056
19-May-20,110.83,110.83,106.00,106.40,538251
18-May-20,109.33,112.00,106.02,108.49,261037
15-May-20,111.80,112.79,109.32,109.33,151768
14-May-20,108.65,113.90,108.65,111.00,242137
13-May-20,112.50,112.50,110.00,110.11,295326
12-May-20,111.50,113.39,111.00,111.00,224811
11-May-20,112.00,113.75,110.61,111.50,252843
08-May-20,114.96,114.96,112.06,112.06,256565
07-May-20,114.99,114.99,112.10,114.97,197818
06-May-20,112.00,115.00,112.00,115.00,169578
05-May-20,113.98,113.98,110.51,111.50,257253
04-May-20,115.00,115.00,110.11,112.33,356832
30-Apr-20,114.98,116.90,114.50,116.04,146684
29-Apr-20,115.45,116.49,112.61,116.41,251502
28-Apr-20,112.80,115.49,112.80,115.45,119477
27-Apr-20,110.52,113.47,110.51,112.80,271918
24-Apr-20,114.70,116.19,108.25,112.00,310640
23-Apr-20,115.77,116.25,114.40,116.25,279981
22-Apr-20,116.50,116.50,114.20,115.72,147663
20-Apr-20,115.51,117.20,112.40,114.20,280062
17-Apr-20,116.95,118.00,112.22,115.00,228210
16-Apr-20,117.99,118.00,114.50,115.00,152962
15-Apr-20,115.94,118.87,111.50,114.77,211915
14-Apr-20,109.80,115.00,109.80,114.60,445797
13-Apr-20,107.01,109.73,107.01,108.94,171330
09-Apr-20,109.97,110.10,106.00,106.91,678664
08-Apr-20,104.00,110.00,103.50,109.99,233861
07-Apr-20,106.00,108.47,101.00,106.00,273773
06-Apr-20,107.00,109.99,100.00,100.00,277868
03-Apr-20,107.47,109.62,101.03,102.01,181496
02-Apr-20,107.15,112.50,107.15,107.47,174968
01-Apr-20,112.70,113.99,106.05,109.89,214658
31-Mar-20,116.00,116.00,109.50,112.77,300388
30-Mar-20,113.00,116.99,109.77,116.00,225170
27-Mar-20,116.00,116.97,110.02,113.00,353805
26-Mar-20,103.21,117.98,103.20,112.00,324225
25-Mar-20,100.00,108.00,96.77,103.20,718237
24-Mar-20,98.00,102.00,93.99,99.90,282844
23-Mar-20,97.99,98.00,90.01,90.46,280502
20-Mar-20,92.51,113.88,92.51,98.00,344151
19-Mar-20,97.00,97.00,79.50,92.50,619211
18-Mar-20,110.03,110.03,95.50,97.50,639345
17-Mar-20,119.00,119.00,105.70,112.01,863032
16-Mar-20,129.99,129.99,115.22,119.00,651439
13-Mar-20,138.80,152.17,127.11,133.00,746122
12-Mar-20,149.99,149.99,127.47,138.85,691327
11-Mar-20,151.90,160.00,150.20,150.20,449076
10-Mar-20,149.53,152.79,148.03,151.89,683803
09-Mar-20,154.61,154.97,146.65,149.53,779798
06-Mar-20,161.50,166.00,154.61,154.61,316569
05-Mar-20,162.39,170.00,161.50,162.00,451820
04-Mar-20,159.00,166.11,158.71,162.39,313868
03-Mar-20,158.00,161.73,157.02,159.10,300434
02-Mar-20,154.29,158.00,154.00,158.00,482638
28-Feb-20,155.00,155.60,153.70,155.00,425740
27-Feb-20,157.98,158.99,151.88,156.93,698826
26-Feb-20,158.51,159.19,156.51,157.48,444334
21-Feb-20,165.79,165.79,157.60,159.99,545457
20-Feb-20,166.49,166.49,162.21,162.26,280796
19-Feb-20,166.50,166.50,162.20,166.50,463064
18-Feb-20,167.99,169.80,165.15,166.50,211359
17-Feb-20,168.90,170.99,167.50,167.99,301974
14-Feb-20,165.10,168.89,165.10,168.89,475132
13-Feb-20,164.41,166.94,164.41,165.10,333198
12-Feb-20,163.25,165.29,161.91,164.41,422205
11-Feb-20,161.20,162.99,161.20,162.94,383590
10-Feb-20,164.99,164.99,161.21,161.45,593679
07-Feb-20,162.01,164.88,161.50,163.00,415453
06-Feb-20,164.70,165.00,161.35,161.35,663395
05-Feb-20,164.45,164.99,162.16,164.62,388343
04-Feb-20,165.00,165.28,163.00,164.55,744340
03-Feb-20,167.80,170.01,163.95,164.91,199297
31-Jan-20,167.84,167.84,166.00,167.80,162115
30-Jan-20,167.79,169.89,165.00,167.85,438165
29-Jan-20,168.01,169.79,167.61,167.79,367474
28-Jan-20,169.00,171.20,167.00,169.90,297817
27-Jan-20,171.15,171.89,169.00,169.00,327496
24-Jan-20,170.49,172.00,170.49,172.00,307337
23-Jan-20,171.00,171.00,169.01,170.49,425185
22-Jan-20,170.98,172.00,170.01,171.55,310584
21-Jan-20,171.05,172.05,170.17,170.98,314174
20-Jan-20,173.00,173.70,171.00,171.05,340063
17-Jan-20,172.98,177.65,172.16,172.78,384522
16-Jan-20,171.51,178.18,171.51,172.81,487535
15-Jan-20,178.00,180.00,175.30,175.50,572774
14-Jan-20,178.81,179.28,177.50,177.50,264389
13-Jan-20,176.04,179.25,175.47,178.81,441157
10-Jan-20,171.90,178.00,171.00,175.40,669867
09-Jan-20,173.60,173.60,170.01,170.50,495565
08-Jan-20,175.01,175.66,170.26,173.60,589237
07-Jan-20,182.10,182.10,167.99,175.66,1468032
06-Jan-20,182.33,182.94,180.70,182.10,552048
03-Jan-20,183.01,184.95,182.34,182.95,525985
02-Jan-20,187.40,187.40,179.25,183.00,706150
30-Dec-19,187.58,188.60,187.58,187.98,406771
27-Dec-19,188.30,189.49,187.56,187.58,501085
26-Dec-19,187.77,189.49,187.71,188.30,680201

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HTMX11

cotações, gráficos e mais...