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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações HTMX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/02/2019	0,01%	0,02	150,00	149,98	149,69	150,00	2M	1.167
14/02/2019	-0,01%	-0,01	149,98	149,99	149,60	149,99	786K	1.579
13/02/2019	-0,01%	-0,01	149,99	148,90	148,90	149,99	754K	578
12/02/2019	0,33%	0,50	150,00	149,90	148,90	150,00	1M	663
11/02/2019	-0,33%	-0,50	149,50	149,85	149,02	150,00	968K	675
08/02/2019	0,10%	0,15	150,00	149,85	149,60	150,00	570K	537
07/02/2019	-0,03%	-0,05	149,85	149,95	149,50	149,99	828K	525
06/02/2019	-0,01%	-0,01	149,90	149,89	149,67	149,99	712K	514
05/02/2019	0,27%	0,40	149,91	149,70	149,51	150,00	950K	676
04/02/2019	-0,22%	-0,33	149,51	149,84	148,45	149,87	1M	828
01/02/2019	-0,06%	-0,09	149,84	149,87	148,90	149,90	1M	671
31/01/2019	0,22%	0,33	149,93	149,60	149,60	150,00	1M	910
30/01/2019	0,40%	0,60	149,60	149,00	148,65	149,60	932K	591
29/01/2019	0,00%	0,00	149,00	149,00	148,52	149,00	661K	656
28/01/2019	0,34%	0,50	149,00	148,50	148,20	149,00	815K	621
24/01/2019	-0,36%	-0,54	148,50	149,62	148,00	149,63	889K	638
23/01/2019	0,03%	0,04	149,04	149,00	149,00	149,50	835K	539
22/01/2019	0,11%	0,16	149,00	149,00	148,59	149,65	842K	541
21/01/2019	-0,63%	-0,94	148,84	149,30	147,01	149,30	774K	686
18/01/2019	-0,01%	-0,02	149,78	149,79	146,68	149,79	970K	801
17/01/2019	0,88%	1,30	149,80	148,51	146,67	149,95	2M	762
16/01/2019	1,25%	1,84	148,50	147,51	147,00	148,50	927K	505
15/01/2019	0,08%	0,11	146,66	146,54	145,01	147,99	1M	875
14/01/2019	-8,69%	-13,94	146,55	158,00	142,00	158,00	3M	2.085
11/01/2019	-2,14%	-3,51	160,49	165,49	157,51	165,49	2M	852
10/01/2019	-1,97%	-3,30	164,00	168,99	162,04	169,00	2M	905
09/01/2019	0,12%	0,20	167,30	167,50	166,10	169,44	1M	1.187
08/01/2019	-0,33%	-0,55	167,10	167,65	167,08	169,99	793K	433
07/01/2019	1,71%	2,82	167,65	164,86	164,83	168,00	576K	395
04/01/2019	4,99%	7,84	164,83	156,77	156,77	167,59	818K	440
03/01/2019	2,08%	3,20	156,99	153,69	153,69	156,99	593K	324
02/01/2019	3,91%	5,79	153,79	154,00	151,98	154,00	319K	231
28/12/2018	0,68%	1,00	148,00	148,60	147,80	150,00	426K	268
27/12/2018	-1,21%	-1,80	147,00	148,78	147,00	148,78	338K	263
26/12/2018	-0,03%	-0,05	148,80	148,84	148,09	148,84	192K	194
21/12/2018	1,95%	2,84	148,85	147,69	146,30	148,85	291K	209
20/12/2018	-0,59%	-0,87	146,01	147,00	146,01	148,83	290K	224
19/12/2018	-3,36%	-5,11	146,88	149,00	145,51	149,00	562K	334
18/12/2018	0,99%	1,49	151,99	150,50	149,50	151,99	224K	202
17/12/2018	-0,79%	-1,20	150,50	151,65	149,50	151,65	276K	223
14/12/2018	1,18%	1,77	151,70	149,93	147,14	151,88	308K	206
13/12/2018	-0,05%	-0,07	149,93	151,49	148,15	154,41	329K	236
12/12/2018	1,57%	2,32	150,00	147,75	146,01	150,00	356K	220
11/12/2018	0,67%	0,98	147,68	147,00	146,70	148,97	306K	183
10/12/2018	0,10%	0,15	146,70	146,86	145,03	146,86	231K	202
07/12/2018	0,39%	0,57	146,55	146,19	145,98	146,87	444K	197
06/12/2018	0,92%	1,33	145,98	144,65	144,65	146,67	179K	149
05/12/2018	-0,10%	-0,15	144,65	144,20	144,20	145,99	239K	224
04/12/2018	0,21%	0,30	144,80	144,50	143,01	144,80	320K	278
03/12/2018	1,05%	1,50	144,50	143,10	143,10	145,00	353K	257
30/11/2018	0,72%	1,02	143,00	141,98	141,00	144,86	322K	219
29/11/2018	0,37%	0,53	141,98	141,49	140,00	141,98	247K	222
28/11/2018	0,32%	0,45	141,45	140,20	138,27	141,45	338K	179
27/11/2018	0,56%	0,78	141,00	140,00	138,52	141,00	308K	211
26/11/2018	0,21%	0,29	140,22	139,93	137,19	140,22	274K	231
23/11/2018	0,67%	0,93	139,93	139,00	137,05	139,95	282K	241
22/11/2018	1,73%	2,37	139,00	136,64	136,64	139,00	199K	170
21/11/2018	0,65%	0,88	136,63	137,30	136,51	137,30	231K	212
19/11/2018	0,06%	0,08	135,75	135,59	135,04	137,37	450K	270
16/11/2018	-0,02%	-0,03	135,67	135,70	135,01	135,70	271K	243
14/11/2018	-0,08%	-0,11	135,70	135,45	135,00	135,80	253K	193
13/11/2018	-0,03%	-0,04	135,81	135,90	135,00	135,90	301K	186
12/11/2018	0,04%	0,05	135,85	135,90	135,00	135,90	224K	163
09/11/2018	0,59%	0,80	135,80	134,99	134,21	135,90	190K	156
08/11/2018	0,75%	1,01	135,00	133,90	133,12	136,00	307K	160
07/11/2018	-0,01%	-0,01	133,99	134,00	133,52	134,01	159K	101
06/11/2018	2,29%	3,00	134,00	131,00	131,00	135,00	170K	130
05/11/2018	0,00%	0,00	131,00	130,98	130,06	131,00	244K	164
01/11/2018	0,00%	0,00	131,00	130,99	129,92	131,00	104K	95
31/10/2018	1,17%	1,51	131,00	129,49	129,02	132,95	108K	101
30/10/2018	-0,32%	-0,41	129,49	129,89	128,43	131,00	369K	199
29/10/2018	-0,08%	-0,10	129,90	129,99	128,00	129,99	130K	94
26/10/2018	1,96%	2,50	130,00	127,50	126,00	130,00	163K	125
25/10/2018	2,81%	3,48	127,50	124,50	124,50	127,50	239K	151
24/10/2018	-0,14%	-0,18	124,02	124,20	123,00	125,17	125K	130
23/10/2018	1,16%	1,43	124,20	122,77	122,30	126,95	214K	143
22/10/2018	-0,02%	-0,02	122,77	122,71	121,00	122,78	255K	182
19/10/2018	1,91%	2,30	122,79	120,80	120,30	122,97	167K	106
18/10/2018	0,43%	0,51	120,49	119,98	118,00	120,99	187K	104
17/10/2018	2,00%	2,35	119,98	117,63	117,63	120,00	341K	186
16/10/2018	0,44%	0,51	117,63	117,51	117,16	117,65	157K	138
15/10/2018	-0,07%	-0,08	117,12	117,20	117,07	117,62	142K	102
11/10/2018	-1,06%	-1,25	117,20	118,00	116,54	118,30	115K	72
10/10/2018	1,64%	1,91	118,45	117,00	117,00	118,50	110K	64
09/10/2018	-0,48%	-0,56	116,54	117,10	116,54	117,10	238K	76
08/10/2018	0,15%	0,17	117,10	116,30	116,30	118,91	172K	93
05/10/2018	0,46%	0,54	116,93	117,00	115,72	117,00	135K	77
04/10/2018	0,58%	0,67	116,39	115,75	115,72	116,95	99K	57
03/10/2018	0,38%	0,44	115,72	116,88	115,40	116,88	165K	83
02/10/2018	-1,64%	-1,92	115,28	116,31	115,28	117,01	373K	158
01/10/2018	0,50%	0,58	117,20	116,60	116,00	119,38	120K	77
28/09/2018	0,81%	0,94	116,62	116,37	116,02	116,70	49K	57
27/09/2018	-1,88%	-2,22	115,68	117,90	115,55	117,90	311K	115
26/09/2018	1,21%	1,41	117,90	117,85	115,60	117,90	121K	63
25/09/2018	0,99%	1,14	116,49	115,35	115,19	117,87	219K	115
24/09/2018	-1,83%	-2,15	115,35	117,50	115,18	117,90	232K	111
21/09/2018	0,43%	0,50	117,50	116,95	116,59	117,98	102K	74
20/09/2018	0,70%	0,81	117,00	116,19	115,87	117,00	108K	77
19/09/2018	0,03%	0,04	116,19	116,00	115,20	116,23	118K	76
18/09/2018	-0,59%	-0,69	116,15	116,50	115,11	116,50	157K	106
17/09/2018	0,85%	0,99	116,84	116,00	115,50	116,92	147K	88

Date,Open,High,Low,Close,Volume
15-Feb-19,149.98,150.00,149.69,150.00,1590154
14-Feb-19,149.99,149.99,149.60,149.98,785656
13-Feb-19,148.90,149.99,148.90,149.99,754127
12-Feb-19,149.90,150.00,148.90,150.00,1018125
11-Feb-19,149.85,150.00,149.02,149.50,967629
08-Feb-19,149.85,150.00,149.60,150.00,569605
07-Feb-19,149.95,149.99,149.50,149.85,828164
06-Feb-19,149.89,149.99,149.67,149.90,711538
05-Feb-19,149.70,150.00,149.51,149.91,950483
04-Feb-19,149.84,149.87,148.45,149.51,1121972
01-Feb-19,149.87,149.90,148.90,149.84,1115056
31-Jan-19,149.60,150.00,149.60,149.93,1066576
30-Jan-19,149.00,149.60,148.65,149.60,931834
29-Jan-19,149.00,149.00,148.52,149.00,661007
28-Jan-19,148.50,149.00,148.20,149.00,815448
24-Jan-19,149.62,149.63,148.00,148.50,889331
23-Jan-19,149.00,149.50,149.00,149.04,834919
22-Jan-19,149.00,149.65,148.59,149.00,841809
21-Jan-19,149.30,149.30,147.01,148.84,774128
18-Jan-19,149.79,149.79,146.68,149.78,970329
17-Jan-19,148.51,149.95,146.67,149.80,1502028
16-Jan-19,147.51,148.50,147.00,148.50,927473
15-Jan-19,146.54,147.99,145.01,146.66,1430271
14-Jan-19,158.00,158.00,142.00,146.55,3411198
11-Jan-19,165.49,165.49,157.51,160.49,1839367
10-Jan-19,168.99,169.00,162.04,164.00,2261271
09-Jan-19,167.50,169.44,166.10,167.30,1223097
08-Jan-19,167.65,169.99,167.08,167.10,793196
07-Jan-19,164.86,168.00,164.83,167.65,576252
04-Jan-19,156.77,167.59,156.77,164.83,818356
03-Jan-19,153.69,156.99,153.69,156.99,592698
02-Jan-19,154.00,154.00,151.98,153.79,319284
28-Dec-18,148.60,150.00,147.80,148.00,426140
27-Dec-18,148.78,148.78,147.00,147.00,338500
26-Dec-18,148.84,148.84,148.09,148.80,192080
21-Dec-18,147.69,148.85,146.30,148.85,290867
20-Dec-18,147.00,148.83,146.01,146.01,289907
19-Dec-18,149.00,149.00,145.51,146.88,562416
18-Dec-18,150.50,151.99,149.50,151.99,223669
17-Dec-18,151.65,151.65,149.50,150.50,275753
14-Dec-18,149.93,151.88,147.14,151.70,307657
13-Dec-18,151.49,154.41,148.15,149.93,329120
12-Dec-18,147.75,150.00,146.01,150.00,355667
11-Dec-18,147.00,148.97,146.70,147.68,306409
10-Dec-18,146.86,146.86,145.03,146.70,231206
07-Dec-18,146.19,146.87,145.98,146.55,443529
06-Dec-18,144.65,146.67,144.65,145.98,179374
05-Dec-18,144.20,145.99,144.20,144.65,239339
04-Dec-18,144.50,144.80,143.01,144.80,319689
03-Dec-18,143.10,145.00,143.10,144.50,352582
30-Nov-18,141.98,144.86,141.00,143.00,322110
29-Nov-18,141.49,141.98,140.00,141.98,247332
28-Nov-18,140.20,141.45,138.27,141.45,337536
27-Nov-18,140.00,141.00,138.52,141.00,308233
26-Nov-18,139.93,140.22,137.19,140.22,273839
23-Nov-18,139.00,139.95,137.05,139.93,281755
22-Nov-18,136.64,139.00,136.64,139.00,199093
21-Nov-18,137.30,137.30,136.51,136.63,230815
19-Nov-18,135.59,137.37,135.04,135.75,449724
16-Nov-18,135.70,135.70,135.01,135.67,270768
14-Nov-18,135.45,135.80,135.00,135.70,253075
13-Nov-18,135.90,135.90,135.00,135.81,301464
12-Nov-18,135.90,135.90,135.00,135.85,224193
09-Nov-18,134.99,135.90,134.21,135.80,189774
08-Nov-18,133.90,136.00,133.12,135.00,306818
07-Nov-18,134.00,134.01,133.52,133.99,158910
06-Nov-18,131.00,135.00,131.00,134.00,169522
05-Nov-18,130.98,131.00,130.06,131.00,243910
01-Nov-18,130.99,131.00,129.92,131.00,103537
31-Oct-18,129.49,132.95,129.02,131.00,108483
30-Oct-18,129.89,131.00,128.43,129.49,369189
29-Oct-18,129.99,129.99,128.00,129.90,130099
26-Oct-18,127.50,130.00,126.00,130.00,163252
25-Oct-18,124.50,127.50,124.50,127.50,238998
24-Oct-18,124.20,125.17,123.00,124.02,125036
23-Oct-18,122.77,126.95,122.30,124.20,214329
22-Oct-18,122.71,122.78,121.00,122.77,255338
19-Oct-18,120.80,122.97,120.30,122.79,166674
18-Oct-18,119.98,120.99,118.00,120.49,187309
17-Oct-18,117.63,120.00,117.63,119.98,340994
16-Oct-18,117.51,117.65,117.16,117.63,157475
15-Oct-18,117.20,117.62,117.07,117.12,141929
11-Oct-18,118.00,118.30,116.54,117.20,114723
10-Oct-18,117.00,118.50,117.00,118.45,109543
09-Oct-18,117.10,117.10,116.54,116.54,237801
08-Oct-18,116.30,118.91,116.30,117.10,172403
05-Oct-18,117.00,117.00,115.72,116.93,135072
04-Oct-18,115.75,116.95,115.72,116.39,98934
03-Oct-18,116.88,116.88,115.40,115.72,165493
02-Oct-18,116.31,117.01,115.28,115.28,372650
01-Oct-18,116.60,119.38,116.00,117.20,120430
28-Sep-18,116.37,116.70,116.02,116.62,49159
27-Sep-18,117.90,117.90,115.55,115.68,310943
26-Sep-18,117.85,117.90,115.60,117.90,121288
25-Sep-18,115.35,117.87,115.19,116.49,219059
24-Sep-18,117.50,117.90,115.18,115.35,231618
21-Sep-18,116.95,117.98,116.59,117.50,101941
20-Sep-18,116.19,117.00,115.87,117.00,107809
19-Sep-18,116.00,116.23,115.20,116.19,118009
18-Sep-18,116.50,116.50,115.11,116.15,157156
17-Sep-18,116.00,116.92,115.50,116.84,146639
14-Sep-18,116.50,116.59,115.85,115.85,146639
13-Sep-18,115.90,116.48,115.85,116.06,146639
12-Sep-18,115.15,116.19,115.15,115.90,146639
11-Sep-18,116.50,116.50,115.12,115.12,146639
10-Sep-18,116.93,116.99,116.00,116.50,146639
06-Sep-18,116.70,116.92,116.41,116.60,146639
05-Sep-18,116.26,116.73,116.17,116.22,146639
04-Sep-18,116.60,116.60,116.17,116.43,146639
03-Sep-18,116.50,118.24,116.15,116.89,146639
31-Aug-18,116.63,117.00,116.32,116.55,146639
30-Aug-18,116.72,116.81,116.21,116.59,146639
29-Aug-18,116.81,116.81,116.18,116.21,146639
28-Aug-18,116.97,117.00,116.16,116.41,146639
27-Aug-18,116.13,119.00,116.10,116.25,146639
24-Aug-18,116.82,116.82,116.12,116.12,146639
23-Aug-18,116.62,117.23,116.37,116.82,146639
22-Aug-18,116.10,117.31,116.10,116.62,146639
21-Aug-18,117.10,117.10,116.00,116.00,146639
20-Aug-18,116.97,117.99,116.97,117.22,146639
17-Aug-18,117.90,118.00,116.35,118.00,146639
16-Aug-18,117.49,117.50,116.05,117.50,146639
15-Aug-18,118.03,118.03,117.10,117.51,146639
14-Aug-18,116.31,118.03,115.21,118.03,146639
13-Aug-18,117.00,118.00,116.01,116.31,146639
10-Aug-18,118.03,118.03,117.10,117.10,146639
09-Aug-18,119.01,119.48,118.03,118.03,146639
08-Aug-18,120.40,120.44,119.20,119.25,146639
07-Aug-18,120.01,120.39,120.00,120.00,146639
06-Aug-18,119.74,120.49,119.63,120.30,146639
03-Aug-18,119.80,120.21,119.16,119.73,146639
02-Aug-18,119.49,119.63,119.01,119.15,146639
01-Aug-18,120.80,121.30,119.11,119.50,146639
31-Jul-18,121.89,121.89,120.46,120.80,146639

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HTMX11