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
23/04/2024	0,24%	0,42	177,60	177,15	176,40	178,00	613K	538
22/04/2024	-0,20%	-0,36	177,18	177,50	177,15	177,60	688K	638
19/04/2024	0,87%	1,53	177,54	176,18	176,18	177,54	439K	728
18/04/2024	-0,56%	-1,00	176,01	177,00	176,00	177,55	457K	467
17/04/2024	-0,83%	-1,49	177,01	178,50	176,50	178,50	483K	593
16/04/2024	0,75%	1,32	178,50	177,20	176,00	178,55	1M	1.309
15/04/2024	-0,35%	-0,62	177,18	178,51	176,63	178,87	917K	1.153
12/04/2024	-0,16%	-0,29	177,80	178,44	176,71	178,44	667K	1.125
11/04/2024	0,35%	0,62	178,09	177,50	176,65	178,96	798K	720
10/04/2024	-0,68%	-1,22	177,47	178,49	176,52	178,98	2M	3.199
09/04/2024	0,50%	0,89	178,69	178,16	176,00	179,00	622K	908

08/04/2024	1,15%	2,02	177,80	176,14	175,20	178,50	1M	1.452
05/04/2024	0,53%	0,92	175,78	174,86	174,86	175,86	757K	1.035
04/04/2024	-1,31%	-2,33	174,86	177,10	173,00	177,10	1M	1.148
03/04/2024	1,21%	2,12	177,19	175,19	173,75	177,54	2M	1.866
02/04/2024	1,41%	2,44	175,07	173,84	173,00	177,48	1M	1.309
01/04/2024	-3,83%	-6,87	172,63	176,00	170,10	176,00	3M	4.224
28/03/2024	1,13%	2,00	179,50	179,29	176,71	179,99	1M	1.039
27/03/2024	1,04%	1,83	177,50	176,04	175,70	179,89	3M	2.668
26/03/2024	1,19%	2,07	175,67	173,95	171,12	177,99	2M	2.107
25/03/2024	-2,46%	-4,38	173,60	177,98	171,03	179,00	2M	1.822
22/03/2024	-1,12%	-2,02	177,98	179,98	176,44	179,99	2M	1.328
21/03/2024	0,56%	1,01	180,00	178,99	178,12	180,00	1M	928
20/03/2024	1,55%	2,74	178,99	176,49	176,30	179,32	2M	1.285
19/03/2024	0,78%	1,36	176,25	175,00	174,90	176,96	743K	744
18/03/2024	0,84%	1,45	174,89	174,50	173,44	175,00	651K	772
15/03/2024	1,03%	1,77	173,44	172,02	172,00	174,46	914K	1.428
14/03/2024	3,09%	5,15	171,67	166,54	166,54	174,69	1M	1.359
13/03/2024	-3,74%	-6,47	166,52	173,42	165,05	175,49	1M	1.241
12/03/2024	1,16%	1,99	172,99	171,35	171,10	177,70	2M	1.927
11/03/2024	2,46%	4,10	171,00	166,90	165,00	171,00	833K	760
08/03/2024	2,32%	3,78	166,90	163,12	163,12	167,00	541K	1.198
07/03/2024	1,41%	2,27	163,12	160,84	160,32	164,00	2M	1.407
06/03/2024	0,85%	1,35	160,85	159,50	158,50	160,92	1M	1.167
05/03/2024	0,42%	0,66	159,50	159,16	157,10	160,99	1M	1.364
04/03/2024	0,53%	0,84	158,84	158,00	157,52	163,02	1M	1.427
01/03/2024	2,36%	3,64	158,00	154,36	154,36	160,00	3M	2.240
29/02/2024	1,19%	1,82	154,36	152,54	152,01	156,40	2M	1.616
28/02/2024	-0,57%	-0,88	152,54	153,73	152,54	155,00	629K	712
27/02/2024	0,32%	0,49	153,42	153,24	152,57	154,39	676K	783
26/02/2024	-1,91%	-2,97	152,93	155,90	152,30	156,44	991K	1.269
23/02/2024	1,37%	2,10	155,90	153,80	153,01	156,70	717K	1.023
22/02/2024	-0,44%	-0,68	153,80	153,44	152,21	155,46	1M	1.611
21/02/2024	-0,69%	-1,07	154,48	155,50	153,67	157,97	1M	1.287
20/02/2024	-2,13%	-3,39	155,55	158,94	155,11	158,94	1M	1.329
19/02/2024	0,35%	0,55	158,94	159,89	156,31	159,89	1M	1.915
16/02/2024	2,85%	4,39	158,39	155,84	154,61	159,79	2M	2.459
15/02/2024	1,29%	1,96	154,00	152,89	152,07	158,89	1M	2.170
14/02/2024	-1,66%	-2,56	152,04	154,00	150,90	154,20	600K	905
09/02/2024	1,01%	1,55	154,60	153,89	150,15	155,55	3M	4.479
08/02/2024	-0,62%	-0,95	153,05	154,01	152,00	156,09	1M	1.855
07/02/2024	-2,07%	-3,26	154,00	157,30	153,39	159,59	2M	2.667
06/02/2024	-3,59%	-5,85	157,26	163,11	153,02	163,99	3M	4.445
05/02/2024	-5,18%	-8,91	163,11	173,40	160,03	175,99	3M	4.213
02/02/2024	8,03%	12,78	172,02	159,50	159,50	176,99	5M	3.597
01/02/2024	-6,10%	-10,34	159,24	145,00	140,03	163,23	7M	6.429
31/01/2024	-9,94%	-18,72	169,58	189,25	164,40	189,61	3M	1.488
30/01/2024	0,01%	0,01	188,30	188,90	188,30	189,89	2M	1.110
29/01/2024	1,56%	2,89	188,29	185,40	185,36	189,34	2M	2.179
26/01/2024	1,42%	2,60	185,40	182,81	182,81	185,99	2M	1.864
25/01/2024	1,45%	2,61	182,80	180,69	180,69	184,49	1M	987
24/01/2024	-0,28%	-0,51	180,19	180,00	178,82	182,00	1M	1.261
23/01/2024	0,51%	0,92	180,70	180,01	179,01	182,21	1M	1.099
22/01/2024	1,70%	3,00	179,78	177,00	176,00	181,99	2M	1.269
19/01/2024	1,16%	2,03	176,78	174,75	173,53	177,76	2M	1.803
18/01/2024	0,88%	1,53	174,75	173,88	171,21	174,90	1M	1.060
17/01/2024	1,83%	3,11	173,22	170,00	167,53	174,97	2M	1.832
16/01/2024	2,85%	4,71	170,11	167,00	165,80	170,71	1M	1.761
15/01/2024	0,72%	1,19	165,40	167,30	165,01	169,94	2M	1.972
12/01/2024	-3,51%	-5,98	164,21	170,19	163,04	171,97	4M	4.059
11/01/2024	1,00%	1,68	170,19	171,88	168,79	174,39	2M	1.580
10/01/2024	-5,32%	-9,46	168,51	178,03	165,60	179,50	3M	3.877
09/01/2024	1,18%	2,08	177,97	176,95	175,50	179,88	2M	1.323
08/01/2024	7,57%	12,38	175,89	163,52	163,52	178,00	3M	3.110
05/01/2024	6,18%	9,51	163,51	154,00	144,29	166,70	6M	5.824
04/01/2024	-19,02%	-36,17	154,00	190,17	141,02	191,00	12M	7.647
03/01/2024	-1,03%	-1,97	190,17	193,03	189,97	193,25	2M	1.054
02/01/2024	-2,96%	-5,86	192,14	194,74	189,62	194,74	2M	2.344
28/12/2023	2,81%	5,41	198,00	196,45	195,05	199,00	2M	1.523
27/12/2023	1,97%	3,72	192,59	188,98	188,96	197,79	2M	1.394
26/12/2023	4,00%	7,26	188,87	183,99	182,01	188,98	3M	3.278
22/12/2023	-0,59%	-1,08	181,61	183,01	179,85	184,95	3M	3.195
21/12/2023	0,42%	0,76	182,69	182,01	182,00	183,55	2M	1.352
20/12/2023	1,10%	1,98	181,93	180,49	180,10	182,67	1M	1.550
19/12/2023	-0,92%	-1,67	179,95	182,00	178,64	182,91	2M	2.323
18/12/2023	0,18%	0,32	181,62	180,45	180,45	182,95	2M	2.230
15/12/2023	0,74%	1,33	181,30	179,96	178,94	181,75	1M	1.792
14/12/2023	0,62%	1,11	179,97	178,87	178,22	179,97	2M	2.154
13/12/2023	0,35%	0,63	178,86	179,00	178,23	179,89	1M	1.558
12/12/2023	0,01%	0,02	178,23	178,50	177,37	179,50	1M	1.450
11/12/2023	0,78%	1,38	178,21	177,27	176,50	178,69	1M	2.436
08/12/2023	0,27%	0,48	176,83	177,30	176,35	177,97	1M	1.372
07/12/2023	0,20%	0,35	176,35	176,68	176,00	177,31	1M	2.012
06/12/2023	-0,42%	-0,75	176,00	176,77	172,50	177,50	1M	1.458
05/12/2023	2,40%	4,15	176,75	173,04	173,04	176,75	780K	822
04/12/2023	-3,03%	-5,40	172,60	178,50	172,38	178,71	3M	6.565
01/12/2023	0,56%	1,00	178,00	175,75	175,01	178,88	1M	923
30/11/2023	0,01%	0,01	177,00	177,82	175,29	179,47	2M	1.622
29/11/2023	0,21%	0,37	176,99	179,00	172,00	179,50	2M	1.573
28/11/2023	0,23%	0,40	176,62	176,25	172,50	177,82	2M	1.554
27/11/2023	4,17%	7,06	176,22	169,82	169,82	177,00	2M	1.859
24/11/2023	0,34%	0,57	169,16	169,03	168,59	170,77	857K	639
23/11/2023	1,27%	2,12	168,59	166,76	166,65	169,54	936K	860
22/11/2023	-2,05%	-3,48	166,47	169,95	165,99	175,23	2M	1.506
21/11/2023	1,81%	3,02	169,95	166,92	164,70	169,95	1M	1.531
20/11/2023	1,23%	2,03	166,93	164,90	164,10	166,96	854K	632
17/11/2023	0,55%	0,90	164,90	163,96	163,30	164,90	920K	671
16/11/2023	1,22%	1,97	164,00	162,06	160,51	164,00	1M	862
14/11/2023	1,24%	1,98	162,03	160,07	160,07	162,03	711K	645
13/11/2023	0,34%	0,55	160,05	161,95	159,20	162,57	1M	867
10/11/2023	-1,39%	-2,25	159,50	161,75	158,72	162,00	860K	1.507
09/11/2023	0,12%	0,20	161,75	161,85	160,75	162,00	670K	651
08/11/2023	0,15%	0,25	161,55	161,40	161,30	163,94	1M	1.070
07/11/2023	0,62%	1,00	161,30	160,30	159,00	161,90	785K	659
06/11/2023	1,49%	2,35	160,30	157,94	157,66	160,90	1M	1.051
03/11/2023	3,89%	5,92	157,95	154,43	152,10	158,00	709K	729
01/11/2023	-4,38%	-6,97	152,03	159,88	148,21	159,88	3M	3.273
31/10/2023	1,07%	1,68	159,00	159,24	157,57	161,94	1M	919
30/10/2023	1,63%	2,52	157,32	157,08	155,15	159,27	857K	898
27/10/2023	-1,38%	-2,16	154,80	156,95	154,80	159,84	1M	1.290
26/10/2023	1,34%	2,07	156,96	155,90	155,90	156,97	468K	610
25/10/2023	-0,36%	-0,56	154,89	156,97	153,78	156,98	749K	700
24/10/2023	-0,43%	-0,67	155,45	156,51	154,02	156,97	949K	784
23/10/2023	3,38%	5,10	156,12	152,99	151,13	156,12	663K	637
20/10/2023	0,68%	1,02	151,02	152,00	151,02	154,27	893K	800
19/10/2023	-2,60%	-4,00	150,00	155,68	150,00	155,97	888K	790
18/10/2023	-1,91%	-3,00	154,00	156,99	154,00	157,00	941K	739
17/10/2023	3,32%	5,05	157,00	151,95	151,95	160,00	758K	858
16/10/2023	1,99%	2,96	151,95	149,33	149,33	152,00	698K	762
13/10/2023	1,55%	2,28	148,99	149,00	147,13	149,76	718K	763
11/10/2023	-0,01%	-0,01	146,71	146,73	146,71	149,92	567K	532
10/10/2023	-0,53%	-0,78	146,72	147,50	146,02	149,91	1M	1.921
09/10/2023	2,29%	3,30	147,50	146,71	144,97	148,16	667K	852
06/10/2023	-	-	144,20	144,65	144,20	146,93	1M	1.495

Date,Open,High,Low,Close,Volume
23-Apr-24,177.15,178.00,176.40,177.60,612796
22-Apr-24,177.50,177.60,177.15,177.18,688394
19-Apr-24,176.18,177.54,176.18,177.54,438777
18-Apr-24,177.00,177.55,176.00,176.01,456840
17-Apr-24,178.50,178.50,176.50,177.01,482575
16-Apr-24,177.20,178.55,176.00,178.50,1080321
15-Apr-24,178.51,178.87,176.63,177.18,917336
12-Apr-24,178.44,178.44,176.71,177.80,666580
11-Apr-24,177.50,178.96,176.65,178.09,798206
10-Apr-24,178.49,178.98,176.52,177.47,1662340
09-Apr-24,178.16,179.00,176.00,178.69,622102
08-Apr-24,176.14,178.50,175.20,177.80,1110505
05-Apr-24,174.86,175.86,174.86,175.78,756723
04-Apr-24,177.10,177.10,173.00,174.86,1255620
03-Apr-24,175.19,177.54,173.75,177.19,1555710
02-Apr-24,173.84,177.48,173.00,175.07,1034184
01-Apr-24,176.00,176.00,170.10,172.63,3196681
28-Mar-24,179.29,179.99,176.71,179.50,1284545
27-Mar-24,176.04,179.89,175.70,177.50,3245111
26-Mar-24,173.95,177.99,171.12,175.67,1694991
25-Mar-24,177.98,179.00,171.03,173.60,1819264
22-Mar-24,179.98,179.99,176.44,177.98,1531880
21-Mar-24,178.99,180.00,178.12,180.00,1296984
20-Mar-24,176.49,179.32,176.30,178.99,1798923
19-Mar-24,175.00,176.96,174.90,176.25,742771
18-Mar-24,174.50,175.00,173.44,174.89,651020
15-Mar-24,172.02,174.46,172.00,173.44,914215
14-Mar-24,166.54,174.69,166.54,171.67,1103068
13-Mar-24,173.42,175.49,165.05,166.52,1178196
12-Mar-24,171.35,177.70,171.10,172.99,2149928
11-Mar-24,166.90,171.00,165.00,171.00,832581
08-Mar-24,163.12,167.00,163.12,166.90,541382
07-Mar-24,160.84,164.00,160.32,163.12,1509186
06-Mar-24,159.50,160.92,158.50,160.85,1064912
05-Mar-24,159.16,160.99,157.10,159.50,1416834
04-Mar-24,158.00,163.02,157.52,158.84,1152780
01-Mar-24,154.36,160.00,154.36,158.00,2678622
29-Feb-24,152.54,156.40,152.01,154.36,1891524
28-Feb-24,153.73,155.00,152.54,152.54,628761
27-Feb-24,153.24,154.39,152.57,153.42,675746
26-Feb-24,155.90,156.44,152.30,152.93,991206
23-Feb-24,153.80,156.70,153.01,155.90,717162
22-Feb-24,153.44,155.46,152.21,153.80,1303952
21-Feb-24,155.50,157.97,153.67,154.48,1100637
20-Feb-24,158.94,158.94,155.11,155.55,1133976
19-Feb-24,159.89,159.89,156.31,158.94,1180582
16-Feb-24,155.84,159.79,154.61,158.39,1640478
15-Feb-24,152.89,158.89,152.07,154.00,1472183
14-Feb-24,154.00,154.20,150.90,152.04,599789
09-Feb-24,153.89,155.55,150.15,154.60,2622334
08-Feb-24,154.01,156.09,152.00,153.05,1298997
07-Feb-24,157.30,159.59,153.39,154.00,1904465
06-Feb-24,163.11,163.99,153.02,157.26,3369702
05-Feb-24,173.40,175.99,160.03,163.11,3454998
02-Feb-24,159.50,176.99,159.50,172.02,4871741
01-Feb-24,145.00,163.23,140.03,159.24,6820930
31-Jan-24,189.25,189.61,164.40,169.58,2848661
30-Jan-24,188.90,189.89,188.30,188.30,1619301
29-Jan-24,185.40,189.34,185.36,188.29,1587134
26-Jan-24,182.81,185.99,182.81,185.40,1948413
25-Jan-24,180.69,184.49,180.69,182.80,1412421
24-Jan-24,180.00,182.00,178.82,180.19,1494003
23-Jan-24,180.01,182.21,179.01,180.70,1428030
22-Jan-24,177.00,181.99,176.00,179.78,2074820
19-Jan-24,174.75,177.76,173.53,176.78,1867535
18-Jan-24,173.88,174.90,171.21,174.75,1141749
17-Jan-24,170.00,174.97,167.53,173.22,2115094
16-Jan-24,167.00,170.71,165.80,170.11,1046098
15-Jan-24,167.30,169.94,165.01,165.40,1576212
12-Jan-24,170.19,171.97,163.04,164.21,3636261
11-Jan-24,171.88,174.39,168.79,170.19,1692233
10-Jan-24,178.03,179.50,165.60,168.51,3468707
09-Jan-24,176.95,179.88,175.50,177.97,1626942
08-Jan-24,163.52,178.00,163.52,175.89,3377586
05-Jan-24,154.00,166.70,144.29,163.51,6311947
04-Jan-24,190.17,191.00,141.02,154.00,11601849
03-Jan-24,193.03,193.25,189.97,190.17,1604971
02-Jan-24,194.74,194.74,189.62,192.14,2087860
28-Dec-23,196.45,199.00,195.05,198.00,2323739
27-Dec-23,188.98,197.79,188.96,192.59,2495301
26-Dec-23,183.99,188.98,182.01,188.87,2719618
22-Dec-23,183.01,184.95,179.85,181.61,3265893
21-Dec-23,182.01,183.55,182.00,182.69,1783275
20-Dec-23,180.49,182.67,180.10,181.93,1270927
19-Dec-23,182.00,182.91,178.64,179.95,2374690
18-Dec-23,180.45,182.95,180.45,181.62,1796739
15-Dec-23,179.96,181.75,178.94,181.30,1457267
14-Dec-23,178.87,179.97,178.22,179.97,1544010
13-Dec-23,179.00,179.89,178.23,178.86,1223872
12-Dec-23,178.50,179.50,177.37,178.23,1382170
11-Dec-23,177.27,178.69,176.50,178.21,1388747
08-Dec-23,177.30,177.97,176.35,176.83,1224369
07-Dec-23,176.68,177.31,176.00,176.35,1011397
06-Dec-23,176.77,177.50,172.50,176.00,1432167
05-Dec-23,173.04,176.75,173.04,176.75,779961
04-Dec-23,178.50,178.71,172.38,172.60,2515130
01-Dec-23,175.75,178.88,175.01,178.00,1276466
30-Nov-23,177.82,179.47,175.29,177.00,1529652
29-Nov-23,179.00,179.50,172.00,176.99,2237715
28-Nov-23,176.25,177.82,172.50,176.62,1916579
27-Nov-23,169.82,177.00,169.82,176.22,2464367
24-Nov-23,169.03,170.77,168.59,169.16,856561
23-Nov-23,166.76,169.54,166.65,168.59,935673
22-Nov-23,169.95,175.23,165.99,166.47,1915403
21-Nov-23,166.92,169.95,164.70,169.95,1315936
20-Nov-23,164.90,166.96,164.10,166.93,853823
17-Nov-23,163.96,164.90,163.30,164.90,919560
16-Nov-23,162.06,164.00,160.51,164.00,1040256
14-Nov-23,160.07,162.03,160.07,162.03,711024
13-Nov-23,161.95,162.57,159.20,160.05,1052596
10-Nov-23,161.75,162.00,158.72,159.50,859529
09-Nov-23,161.85,162.00,160.75,161.75,669760
08-Nov-23,161.40,163.94,161.30,161.55,1112483
07-Nov-23,160.30,161.90,159.00,161.30,785026
06-Nov-23,157.94,160.90,157.66,160.30,1217874
03-Nov-23,154.43,158.00,152.10,157.95,708625
01-Nov-23,159.88,159.88,148.21,152.03,2652832
31-Oct-23,159.24,161.94,157.57,159.00,1106049
30-Oct-23,157.08,159.27,155.15,157.32,856722
27-Oct-23,156.95,159.84,154.80,154.80,1252471
26-Oct-23,155.90,156.97,155.90,156.96,468019
25-Oct-23,156.97,156.98,153.78,154.89,749401
24-Oct-23,156.51,156.97,154.02,155.45,948670
23-Oct-23,152.99,156.12,151.13,156.12,662955
20-Oct-23,152.00,154.27,151.02,151.02,893347
19-Oct-23,155.68,155.97,150.00,150.00,887998
18-Oct-23,156.99,157.00,154.00,154.00,940999
17-Oct-23,151.95,160.00,151.95,157.00,758446
16-Oct-23,149.33,152.00,149.33,151.95,697793
13-Oct-23,149.00,149.76,147.13,148.99,718150
11-Oct-23,146.73,149.92,146.71,146.71,567104
10-Oct-23,147.50,149.91,146.02,146.72,1046641
09-Oct-23,146.71,148.16,144.97,147.50,667170
06-Oct-23,144.65,146.93,144.20,144.20,1082309

*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