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
02/04/2025-0,47%-0,67142,51143,86142,50144,20692K835
01/04/2025-0,13%-0,18143,18142,99142,35144,50895K821
31/03/2025-0,63%-0,91143,36144,55143,02145,493M3.899
28/03/20250,19%0,27144,27143,89143,89144,70679K775
27/03/20250,09%0,13144,00143,89143,89144,76577K531
26/03/20250,02%0,03143,87143,58143,58144,37772K899
25/03/2025-0,06%-0,09143,84143,90143,36144,00664K717
24/03/20250,40%0,57143,93143,36143,09144,951M1.432
21/03/20250,67%0,96143,36142,50142,50143,81553K911
20/03/2025-0,07%-0,10142,40142,49142,30142,931M1.499
19/03/2025-0,33%-0,47142,50142,53142,30144,101M1.723
18/03/2025-0,33%-0,48142,97143,50142,00145,501M1.451
17/03/2025-1,58%-2,31143,45145,76142,45146,052M2.334
14/03/20250,43%0,63145,76145,10145,04145,891M2.277
13/03/2025-0,01%-0,02145,13145,15145,10145,97530K1.025
12/03/2025-0,14%-0,21145,15145,35145,11146,14803K2.266
11/03/2025-0,16%-0,24145,36145,60145,02147,072M3.183
10/03/20250,23%0,33145,60145,39145,39147,88942K1.488
07/03/20250,03%0,04145,27145,50145,14148,452M2.248
06/03/20250,02%0,03145,23145,55145,08145,901M1.424
05/03/2025-3,60%-5,42145,20148,70145,07148,701M1.621
28/02/20250,39%0,58150,62150,04149,66150,991M1.348
27/02/2025-0,37%-0,56150,04150,40149,07150,59744K1.297
26/02/20250,17%0,25150,60150,49148,85151,001M1.989
25/02/20251,00%1,49150,35148,86148,61150,352M2.041
24/02/2025-1,41%-2,13148,86151,00148,75151,431M1.510
21/02/20251,40%2,09150,99148,99148,60150,991M1.281
20/02/2025-0,03%-0,04148,90148,62148,16149,701M1.695
19/02/2025-0,26%-0,39148,94149,20148,50149,881M1.445
18/02/2025-0,99%-1,50149,33151,40148,03151,402M2.485
17/02/2025-0,77%-1,17150,83151,17150,80151,992M1.348
14/02/2025-0,91%-1,40152,00153,33151,33153,332M1.627
13/02/20251,61%2,43153,40150,97150,22153,40842K1.135
12/02/20250,58%0,87150,97150,10149,91150,97710K934
11/02/2025-1,12%-1,70150,10152,46149,72152,462M2.048
10/02/2025-0,86%-1,31151,80153,13151,13153,882M2.295
07/02/2025-0,58%-0,89153,11153,99152,78153,991M1.517
06/02/2025-0,74%-1,15154,00154,97153,18154,971M1.072
05/02/20250,11%0,17155,15154,98154,01155,251M1.118
04/02/20250,17%0,26154,98154,73153,55155,402M1.614
03/02/2025-2,08%-3,28154,72157,49150,46157,492M3.633
31/01/2025-0,63%-1,00158,00159,15158,00160,702M1.452
30/01/2025-0,58%-0,93159,00160,00158,00160,871M1.231
29/01/20251,22%1,93159,93158,00157,88164,281M1.061
28/01/20250,13%0,20158,00157,80156,27159,952M2.243
27/01/2025-1,48%-2,37157,80162,72157,52162,722M1.721
24/01/2025-5,07%-8,55160,17168,70160,17168,703M3.174
23/01/2025-1,16%-1,98168,72171,00168,36171,982M1.203
22/01/2025-0,46%-0,79170,70172,45170,69172,491M1.074
21/01/2025-0,59%-1,01171,49172,50171,49173,04609K557
20/01/20250,59%1,01172,50172,00171,53173,981M1.133
17/01/2025-1,25%-2,17171,49173,66171,49175,002M2.124
16/01/20250,03%0,06173,66173,60173,60178,881M1.626
15/01/20251,23%2,11173,60171,58171,58173,87886K1.454
14/01/2025-0,17%-0,29171,49173,75171,49174,961M975
13/01/20252,38%3,99171,78167,80167,80173,572M2.162
10/01/20251,45%2,40167,79167,05165,40168,501M1.608
09/01/20252,72%4,38165,39161,90161,17165,991M1.748
08/01/20250,13%0,21161,01161,85161,01161,872M1.893
07/01/20251,27%2,01160,80158,88158,58160,931M953
06/01/20250,76%1,19158,79157,70157,70158,881M984
03/01/20250,02%0,03157,60157,57157,04157,641M1.154
02/01/2025-0,80%-1,27157,57157,82155,01157,871M1.527
30/12/20240,15%0,24158,84158,60158,05158,901M1.297
27/12/2024-0,06%-0,09158,60158,72158,45158,841M1.261
26/12/20240,31%0,49158,69158,20157,80158,703M1.877
23/12/20240,19%0,30158,20157,90157,01158,452M1.866
20/12/20240,64%1,01157,90156,89156,80157,941M1.443
19/12/2024-0,26%-0,41156,89157,29156,50157,50980K1.197
18/12/20240,63%0,98157,30156,98156,33157,30858K1.011
17/12/2024-0,43%-0,68156,32157,00155,58157,50989K1.131
16/12/20240,76%1,19157,00156,00156,00159,213M2.370
13/12/20240,85%1,31155,81154,69154,20155,87954K1.012
12/12/20240,08%0,13154,50154,37154,00154,701M792
11/12/20240,26%0,40154,37153,50153,15154,39705K808
10/12/20240,50%0,77153,97153,30152,80153,97981K1.256
09/12/20240,86%1,30153,20151,90151,53153,301M1.423
06/12/20240,40%0,60151,90151,30151,04151,902M2.475
05/12/20240,00%0,00151,30151,29150,77151,301M1.106
04/12/2024-0,39%-0,60151,30151,90150,66151,902M1.796
03/12/2024-0,95%-1,45151,90153,39151,15153,402M3.153
02/12/2024-1,36%-2,11153,35154,44152,80154,992M1.699
29/11/20240,63%0,98155,46154,00153,64155,461M1.822
28/11/20240,38%0,58154,48154,00153,25154,481M2.958
27/11/2024-0,29%-0,45153,90154,70153,61154,752M1.462
26/11/2024-0,13%-0,20154,35154,54153,60154,553M2.002
25/11/2024-0,29%-0,45154,55155,50154,00155,992M2.520
22/11/20240,12%0,19155,00154,80154,08155,352M2.642
21/11/2024-0,01%-0,01154,81155,17152,77155,504M2.995
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--198,20198,77195,98199,50801K919


*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

© 2017-2025 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