Cotação atual, histórico e gráfico do papel: HTMX11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/08/2019 | -0,72% | -1,22 | 167,29 | 168,71 | 167,00 | 169,59 | 187K | 186 |
| 20/08/2019 | -0,53% | -0,89 | 168,51 | 169,40 | 168,50 | 169,40 | 224K | 174 |
| 19/08/2019 | -0,29% | -0,50 | 169,40 | 169,40 | 169,08 | 169,90 | 302K | 218 |
| 16/08/2019 | 0,22% | 0,38 | 169,90 | 171,99 | 168,80 | 171,99 | 277K | 209 |
| 15/08/2019 | -0,56% | -0,95 | 169,52 | 170,47 | 168,71 | 173,00 | 303K | 278 |
| 14/08/2019 | -0,89% | -1,53 | 170,47 | 170,93 | 170,15 | 174,77 | 378K | 229 |
| 13/08/2019 | 1,12% | 1,90 | 172,00 | 170,30 | 168,51 | 173,00 | 208K | 186 |
| 12/08/2019 | 0,00% | 0,00 | 170,10 | 170,00 | 169,50 | 170,50 | 362K | 227 |
| 09/08/2019 | 1,07% | 1,80 | 170,10 | 168,25 | 168,25 | 174,99 | 364K | 253 |
| 08/08/2019 | -0,77% | -1,30 | 168,30 | 169,60 | 167,58 | 170,39 | 530K | 334 |
| 07/08/2019 | -0,97% | -1,66 | 169,60 | 171,26 | 165,21 | 171,26 | 387K | 329 |
| 06/08/2019 | -1,46% | -2,54 | 171,26 | 173,90 | 170,10 | 176,00 | 412K | 280 |
| 05/08/2019 | -2,26% | -4,02 | 173,80 | 177,65 | 173,21 | 179,15 | 470K | 298 |
| 02/08/2019 | -0,72% | -1,29 | 177,82 | 179,50 | 177,82 | 179,98 | 578K | 386 |
| 01/08/2019 | -1,16% | -2,11 | 179,11 | 180,49 | 177,42 | 180,49 | 412K | 266 |
| 31/07/2019 | 0,95% | 1,70 | 181,22 | 179,55 | 179,55 | 182,00 | 426K | 167 |
| 30/07/2019 | -0,59% | -1,07 | 179,52 | 180,60 | 179,52 | 182,00 | 408K | 214 |
| 29/07/2019 | 0,27% | 0,48 | 180,59 | 180,11 | 177,02 | 181,00 | 696K | 354 |
| 26/07/2019 | -0,90% | -1,64 | 180,11 | 181,89 | 180,00 | 182,89 | 406K | 201 |
| 25/07/2019 | -0,60% | -1,10 | 181,75 | 182,85 | 181,48 | 184,70 | 263K | 191 |
| 24/07/2019 | 0,74% | 1,35 | 182,85 | 182,00 | 176,94 | 184,88 | 300K | 222 |
| 23/07/2019 | 0,78% | 1,40 | 181,50 | 180,50 | 180,11 | 181,94 | 436K | 226 |
| 22/07/2019 | 0,31% | 0,55 | 180,10 | 179,56 | 179,56 | 181,48 | 344K | 175 |
| 19/07/2019 | 0,27% | 0,49 | 179,55 | 179,94 | 179,10 | 182,42 | 511K | 282 |
| 18/07/2019 | 0,62% | 1,11 | 179,06 | 177,00 | 177,00 | 179,90 | 514K | 256 |
| 17/07/2019 | -0,19% | -0,33 | 177,95 | 178,00 | 177,05 | 178,20 | 305K | 190 |
| 16/07/2019 | 1,30% | 2,28 | 178,28 | 176,00 | 175,80 | 179,90 | 659K | 344 |
| 15/07/2019 | -0,12% | -0,22 | 176,00 | 175,98 | 175,30 | 176,00 | 491K | 320 |
| 12/07/2019 | -0,07% | -0,13 | 176,22 | 176,00 | 175,75 | 176,80 | 404K | 232 |
| 11/07/2019 | -0,31% | -0,54 | 176,35 | 176,89 | 173,60 | 177,00 | 641K | 334 |
| 10/07/2019 | 0,19% | 0,34 | 176,89 | 176,55 | 176,54 | 180,90 | 566K | 349 |
| 08/07/2019 | 0,23% | 0,41 | 176,55 | 177,00 | 176,51 | 181,80 | 623K | 363 |
| 05/07/2019 | 0,72% | 1,26 | 176,14 | 175,10 | 175,00 | 184,98 | 1M | 821 |
| 04/07/2019 | 6,00% | 9,90 | 174,88 | 165,20 | 163,10 | 176,99 | 2M | 852 |
| 03/07/2019 | -6,39% | -11,27 | 164,98 | 176,25 | 160,26 | 176,25 | 3M | 1.640 |
| 02/07/2019 | -8,20% | -15,74 | 176,25 | 191,94 | 175,10 | 191,94 | 2M | 1.275 |
| 01/07/2019 | -6,48% | -13,30 | 191,99 | 203,00 | 185,01 | 203,00 | 2M | 1.261 |
| 28/06/2019 | 3,18% | 6,32 | 205,29 | 199,99 | 199,29 | 208,00 | 1M | 559 |
| 27/06/2019 | 0,45% | 0,89 | 198,97 | 199,00 | 198,31 | 199,99 | 646K | 422 |
| 26/06/2019 | 2,44% | 4,72 | 198,08 | 193,55 | 193,55 | 200,00 | 693K | 431 |
| 25/06/2019 | 1,34% | 2,56 | 193,36 | 190,48 | 190,48 | 194,55 | 814K | 384 |
| 24/06/2019 | 3,08% | 5,70 | 190,80 | 184,00 | 182,51 | 194,54 | 983K | 500 |
| 21/06/2019 | 1,61% | 2,94 | 185,10 | 183,00 | 182,21 | 185,66 | 747K | 421 |
| 19/06/2019 | 0,14% | 0,26 | 182,16 | 182,25 | 181,90 | 182,25 | 457K | 380 |
| 18/06/2019 | 0,06% | 0,10 | 181,90 | 181,80 | 181,00 | 182,97 | 1M | 411 |
| 17/06/2019 | 0,75% | 1,35 | 181,80 | 180,45 | 180,04 | 182,98 | 883K | 486 |
| 14/06/2019 | 3,11% | 5,45 | 180,45 | 175,00 | 175,00 | 182,89 | 608K | 392 |
| 13/06/2019 | 0,01% | 0,01 | 175,00 | 174,99 | 173,00 | 175,00 | 771K | 384 |
| 12/06/2019 | 0,28% | 0,49 | 174,99 | 174,50 | 174,00 | 174,99 | 417K | 323 |
| 11/06/2019 | 0,67% | 1,16 | 174,50 | 173,40 | 172,84 | 175,00 | 850K | 380 |
| 10/06/2019 | 2,07% | 3,52 | 173,34 | 169,82 | 169,82 | 173,99 | 659K | 379 |
| 07/06/2019 | 0,88% | 1,48 | 169,82 | 168,34 | 168,34 | 169,99 | 622K | 393 |
| 06/06/2019 | 0,27% | 0,45 | 168,34 | 167,87 | 165,83 | 168,78 | 671K | 324 |
| 05/06/2019 | 1,26% | 2,09 | 167,89 | 166,01 | 166,01 | 168,99 | 571K | 358 |
| 04/06/2019 | 1,84% | 2,99 | 165,80 | 162,85 | 162,85 | 165,80 | 554K | 337 |
| 03/06/2019 | -0,12% | -0,19 | 162,81 | 162,90 | 161,85 | 164,89 | 460K | 304 |
| 31/05/2019 | 0,07% | 0,11 | 163,00 | 162,89 | 161,91 | 163,00 | 499K | 362 |
| 30/05/2019 | -0,07% | -0,11 | 162,89 | 162,99 | 161,01 | 162,99 | 368K | 249 |
| 29/05/2019 | 0,80% | 1,30 | 163,00 | 161,81 | 161,56 | 163,00 | 351K | 216 |
| 28/05/2019 | 0,43% | 0,70 | 161,70 | 161,55 | 161,55 | 161,99 | 383K | 227 |
| 27/05/2019 | 0,12% | 0,20 | 161,00 | 160,80 | 160,80 | 161,88 | 413K | 276 |
| 24/05/2019 | 0,19% | 0,30 | 160,80 | 160,97 | 160,80 | 161,45 | 215K | 161 |
| 23/05/2019 | -0,25% | -0,40 | 160,50 | 160,90 | 160,36 | 161,45 | 185K | 163 |
| 22/05/2019 | 0,34% | 0,55 | 160,90 | 160,95 | 160,37 | 161,92 | 476K | 250 |
| 21/05/2019 | 0,22% | 0,35 | 160,35 | 160,00 | 160,00 | 160,95 | 318K | 241 |
| 20/05/2019 | 0,00% | 0,00 | 160,00 | 159,88 | 159,50 | 160,00 | 361K | 236 |
| 17/05/2019 | 0,03% | 0,04 | 160,00 | 160,00 | 159,50 | 160,59 | 152K | 185 |
| 16/05/2019 | -0,51% | -0,82 | 159,96 | 160,78 | 159,96 | 160,87 | 372K | 269 |
| 15/05/2019 | 0,80% | 1,28 | 160,78 | 159,87 | 158,45 | 160,78 | 529K | 377 |
| 14/05/2019 | -0,25% | -0,40 | 159,50 | 159,90 | 158,01 | 160,50 | 352K | 252 |
| 13/05/2019 | -0,06% | -0,09 | 159,90 | 160,10 | 156,71 | 160,19 | 556K | 361 |
| 10/05/2019 | 0,05% | 0,08 | 159,99 | 159,70 | 158,87 | 160,50 | 446K | 374 |
| 09/05/2019 | 0,11% | 0,17 | 159,91 | 159,74 | 159,06 | 160,00 | 387K | 264 |
| 08/05/2019 | 0,82% | 1,30 | 159,74 | 158,49 | 158,37 | 160,87 | 463K | 287 |
| 07/05/2019 | -0,33% | -0,53 | 158,44 | 159,11 | 157,00 | 159,56 | 328K | 303 |
| 06/05/2019 | -0,33% | -0,52 | 158,97 | 159,49 | 158,00 | 160,87 | 617K | 497 |
| 03/05/2019 | -0,13% | -0,20 | 159,49 | 159,98 | 158,79 | 160,99 | 504K | 309 |
| 02/05/2019 | 0,00% | 0,00 | 159,69 | 159,49 | 158,50 | 159,69 | 297K | 296 |
| 30/04/2019 | 1,26% | 1,99 | 159,69 | 158,01 | 156,32 | 159,70 | 299K | 211 |
| 29/04/2019 | -0,08% | -0,13 | 157,70 | 157,83 | 157,69 | 158,78 | 373K | 271 |
| 26/04/2019 | 0,08% | 0,13 | 157,83 | 157,73 | 157,68 | 158,00 | 427K | 278 |
| 25/04/2019 | -0,06% | -0,10 | 157,70 | 157,80 | 157,11 | 157,88 | 195K | 186 |
| 24/04/2019 | -0,06% | -0,10 | 157,80 | 157,00 | 156,61 | 157,86 | 225K | 174 |
| 23/04/2019 | -0,06% | -0,09 | 157,90 | 157,98 | 157,70 | 158,99 | 500K | 342 |
| 22/04/2019 | 0,66% | 1,04 | 157,99 | 156,14 | 156,00 | 158,00 | 507K | 328 |
| 18/04/2019 | 0,16% | 0,25 | 156,95 | 156,99 | 156,05 | 159,00 | 333K | 203 |
| 17/04/2019 | 1,17% | 1,81 | 156,70 | 154,90 | 154,90 | 157,50 | 249K | 232 |
| 16/04/2019 | 0,14% | 0,22 | 154,89 | 154,89 | 154,89 | 158,09 | 450K | 344 |
| 15/04/2019 | 1,10% | 1,68 | 154,67 | 152,99 | 152,95 | 154,90 | 480K | 365 |
| 12/04/2019 | -0,01% | -0,01 | 152,99 | 153,00 | 152,02 | 154,00 | 350K | 294 |
| 11/04/2019 | -1,03% | -1,60 | 153,00 | 154,60 | 153,00 | 154,97 | 397K | 332 |
| 10/04/2019 | -1,08% | -1,69 | 154,60 | 156,29 | 154,00 | 156,29 | 652K | 513 |
| 09/04/2019 | -0,32% | -0,50 | 156,29 | 156,79 | 155,90 | 158,00 | 322K | 358 |
| 08/04/2019 | -0,95% | -1,51 | 156,79 | 159,57 | 156,10 | 159,90 | 731K | 751 |
| 05/04/2019 | -1,80% | -2,90 | 158,30 | 162,00 | 155,50 | 162,00 | 739K | 719 |
| 04/04/2019 | 0,01% | 0,01 | 161,20 | 161,19 | 160,50 | 162,20 | 482K | 439 |
| 03/04/2019 | -0,50% | -0,81 | 161,19 | 161,99 | 160,29 | 162,67 | 1M | 882 |
| 02/04/2019 | 0,00% | 0,00 | 162,00 | 162,00 | 160,41 | 162,00 | 653K | 434 |
| 01/04/2019 | 0,00% | 0,00 | 162,00 | 161,22 | 161,22 | 162,78 | 1M | 618 |
| 29/03/2019 | 0,62% | 1,00 | 162,00 | 161,11 | 161,00 | 162,85 | 867K | 512 |
| 28/03/2019 | 0,00% | 0,00 | 161,00 | 161,16 | 161,00 | 162,90 | 642K | 435 |
Date,Open,High,Low,Close,Volume
21-Aug-19,168.71,169.59,167.00,167.29,187296
20-Aug-19,169.40,169.40,168.50,168.51,224493
19-Aug-19,169.40,169.90,169.08,169.40,302050
16-Aug-19,171.99,171.99,168.80,169.90,276824
15-Aug-19,170.47,173.00,168.71,169.52,303458
14-Aug-19,170.93,174.77,170.15,170.47,377990
13-Aug-19,170.30,173.00,168.51,172.00,208294
12-Aug-19,170.00,170.50,169.50,170.10,362218
09-Aug-19,168.25,174.99,168.25,170.10,364224
08-Aug-19,169.60,170.39,167.58,168.30,530339
07-Aug-19,171.26,171.26,165.21,169.60,387096
06-Aug-19,173.90,176.00,170.10,171.26,412166
05-Aug-19,177.65,179.15,173.21,173.80,470445
02-Aug-19,179.50,179.98,177.82,177.82,578440
01-Aug-19,180.49,180.49,177.42,179.11,411947
31-Jul-19,179.55,182.00,179.55,181.22,425634
30-Jul-19,180.60,182.00,179.52,179.52,408345
29-Jul-19,180.11,181.00,177.02,180.59,695766
26-Jul-19,181.89,182.89,180.00,180.11,406379
25-Jul-19,182.85,184.70,181.48,181.75,262823
24-Jul-19,182.00,184.88,176.94,182.85,299681
23-Jul-19,180.50,181.94,180.11,181.50,435523
22-Jul-19,179.56,181.48,179.56,180.10,343809
19-Jul-19,179.94,182.42,179.10,179.55,510579
18-Jul-19,177.00,179.90,177.00,179.06,514090
17-Jul-19,178.00,178.20,177.05,177.95,304549
16-Jul-19,176.00,179.90,175.80,178.28,659192
15-Jul-19,175.98,176.00,175.30,176.00,491013
12-Jul-19,176.00,176.80,175.75,176.22,403507
11-Jul-19,176.89,177.00,173.60,176.35,641412
10-Jul-19,176.55,180.90,176.54,176.89,566366
08-Jul-19,177.00,181.80,176.51,176.55,622531
05-Jul-19,175.10,184.98,175.00,176.14,1424756
04-Jul-19,165.20,176.99,163.10,174.88,1737532
03-Jul-19,176.25,176.25,160.26,164.98,2571232
02-Jul-19,191.94,191.94,175.10,176.25,1917178
01-Jul-19,203.00,203.00,185.01,191.99,2084923
28-Jun-19,199.99,208.00,199.29,205.29,1288388
27-Jun-19,199.00,199.99,198.31,198.97,645873
26-Jun-19,193.55,200.00,193.55,198.08,692809
25-Jun-19,190.48,194.55,190.48,193.36,813771
24-Jun-19,184.00,194.54,182.51,190.80,983294
21-Jun-19,183.00,185.66,182.21,185.10,746522
19-Jun-19,182.25,182.25,181.90,182.16,456807
18-Jun-19,181.80,182.97,181.00,181.90,1086010
17-Jun-19,180.45,182.98,180.04,181.80,883485
14-Jun-19,175.00,182.89,175.00,180.45,608272
13-Jun-19,174.99,175.00,173.00,175.00,770524
12-Jun-19,174.50,174.99,174.00,174.99,417350
11-Jun-19,173.40,175.00,172.84,174.50,850185
10-Jun-19,169.82,173.99,169.82,173.34,659251
07-Jun-19,168.34,169.99,168.34,169.82,622074
06-Jun-19,167.87,168.78,165.83,168.34,670827
05-Jun-19,166.01,168.99,166.01,167.89,571227
04-Jun-19,162.85,165.80,162.85,165.80,553833
03-Jun-19,162.90,164.89,161.85,162.81,459512
31-May-19,162.89,163.00,161.91,163.00,498995
30-May-19,162.99,162.99,161.01,162.89,367655
29-May-19,161.81,163.00,161.56,163.00,350732
28-May-19,161.55,161.99,161.55,161.70,382597
27-May-19,160.80,161.88,160.80,161.00,413150
24-May-19,160.97,161.45,160.80,160.80,214704
23-May-19,160.90,161.45,160.36,160.50,185006
22-May-19,160.95,161.92,160.37,160.90,475844
21-May-19,160.00,160.95,160.00,160.35,318487
20-May-19,159.88,160.00,159.50,160.00,361214
17-May-19,160.00,160.59,159.50,160.00,152169
16-May-19,160.78,160.87,159.96,159.96,372340
15-May-19,159.87,160.78,158.45,160.78,528766
14-May-19,159.90,160.50,158.01,159.50,351979
13-May-19,160.10,160.19,156.71,159.90,555945
10-May-19,159.70,160.50,158.87,159.99,446415
09-May-19,159.74,160.00,159.06,159.91,387026
08-May-19,158.49,160.87,158.37,159.74,463415
07-May-19,159.11,159.56,157.00,158.44,327700
06-May-19,159.49,160.87,158.00,158.97,616560
03-May-19,159.98,160.99,158.79,159.49,503702
02-May-19,159.49,159.69,158.50,159.69,297481
30-Apr-19,158.01,159.70,156.32,159.69,298821
29-Apr-19,157.83,158.78,157.69,157.70,372631
26-Apr-19,157.73,158.00,157.68,157.83,426731
25-Apr-19,157.80,157.88,157.11,157.70,195201
24-Apr-19,157.00,157.86,156.61,157.80,224899
23-Apr-19,157.98,158.99,157.70,157.90,499542
22-Apr-19,156.14,158.00,156.00,157.99,507003
18-Apr-19,156.99,159.00,156.05,156.95,333137
17-Apr-19,154.90,157.50,154.90,156.70,249148
16-Apr-19,154.89,158.09,154.89,154.89,449843
15-Apr-19,152.99,154.90,152.95,154.67,479621
12-Apr-19,153.00,154.00,152.02,152.99,350167
11-Apr-19,154.60,154.97,153.00,153.00,397305
10-Apr-19,156.29,156.29,154.00,154.60,652305
09-Apr-19,156.79,158.00,155.90,156.29,322456
08-Apr-19,159.57,159.90,156.10,156.79,731272
05-Apr-19,162.00,162.00,155.50,158.30,738768
04-Apr-19,161.19,162.20,160.50,161.20,482382
03-Apr-19,161.99,162.67,160.29,161.19,1095708
02-Apr-19,162.00,162.00,160.41,162.00,653158
01-Apr-19,161.22,162.78,161.22,162.00,1005823
29-Mar-19,161.11,162.85,161.00,162.00,867198
28-Mar-19,161.16,162.90,161.00,161.00,641668
27-Mar-19,162.95,162.97,160.36,161.00,641668
26-Mar-19,161.15,163.39,160.50,163.00,641668
25-Mar-19,161.10,162.87,160.02,161.15,641668
22-Mar-19,162.40,163.40,160.00,160.00,641668
21-Mar-19,162.08,164.48,161.00,162.40,641668
20-Mar-19,160.26,164.49,160.26,161.80,641668
19-Mar-19,165.00,165.00,160.05,160.05,641668
18-Mar-19,166.60,166.60,163.01,164.55,641668
15-Mar-19,166.50,166.50,163.00,164.96,641668
14-Mar-19,164.70,166.49,164.70,165.02,641668
13-Mar-19,165.20,165.34,164.49,164.70,641668
12-Mar-19,164.54,165.41,164.49,164.49,641668
11-Mar-19,163.00,165.48,163.00,164.49,641668
08-Mar-19,159.90,163.96,159.13,162.60,641668
07-Mar-19,159.99,160.00,158.51,159.72,641668
06-Mar-19,160.65,160.69,158.50,160.00,641668
01-Mar-19,157.88,160.65,153.00,160.65,641668
28-Feb-19,158.49,159.00,157.03,158.00,641668
27-Feb-19,155.00,158.90,154.90,157.95,641668
26-Feb-19,154.53,156.00,154.47,155.85,641668
25-Feb-19,154.00,154.31,152.00,154.26,641668
22-Feb-19,152.00,154.18,150.51,154.18,641668
21-Feb-19,151.31,152.00,151.31,152.00,641668
20-Feb-19,151.76,151.99,150.70,151.30,641668
19-Feb-19,150.29,151.76,150.10,151.76,641668
18-Feb-19,150.00,150.55,149.55,150.35,641668
15-Feb-19,149.98,150.00,149.69,150.00,641668
14-Feb-19,149.99,149.99,149.60,149.98,641668
13-Feb-19,148.90,149.99,148.90,149.99,641668
12-Feb-19,149.90,150.00,148.90,150.00,641668
11-Feb-19,149.85,150.00,149.02,149.50,641668
08-Feb-19,149.85,150.00,149.60,150.00,641668
07-Feb-19,149.95,149.99,149.50,149.85,641668
*exoneração de responsabilidade