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
19/01/2022	-0,34%	-0,29	85,52	85,75	85,52	85,81	107K	147
18/01/2022	-0,28%	-0,24	85,81	86,04	85,50	86,05	100K	180
17/01/2022	0,77%	0,66	86,05	85,39	85,28	86,86	107K	183
14/01/2022	-0,47%	-0,40	85,39	85,50	85,05	86,95	127K	264
13/01/2022	-1,39%	-1,21	85,79	87,00	85,21	87,00	105K	187
12/01/2022	-0,34%	-0,30	87,00	87,30	87,00	87,49	37K	87
11/01/2022	-0,23%	-0,20	87,30	87,50	87,30	87,94	51K	100
10/01/2022	-0,08%	-0,07	87,50	87,58	87,25	90,00	143K	221
07/01/2022	-2,71%	-2,44	87,57	90,01	87,15	90,05	158K	234
06/01/2022	2,31%	2,03	90,01	89,04	87,59	90,50	165K	202
05/01/2022	0,18%	0,16	87,98	87,82	87,05	89,46	103K	151

04/01/2022	-1,55%	-1,38	87,82	89,19	87,82	89,57	111K	172
03/01/2022	0,93%	0,82	89,20	88,38	87,82	89,58	80K	168
30/12/2021	0,88%	0,77	88,38	88,65	87,68	89,50	158K	231
29/12/2021	-0,01%	-0,01	87,61	87,64	87,52	88,63	103K	155
28/12/2021	-0,59%	-0,52	87,62	87,51	87,51	88,60	85K	192
27/12/2021	-0,28%	-0,25	88,14	88,39	87,03	88,64	74K	192
23/12/2021	0,05%	0,04	88,39	88,35	87,16	88,65	92K	165
22/12/2021	0,07%	0,06	88,35	88,29	88,29	88,74	62K	130
21/12/2021	0,07%	0,06	88,29	88,23	88,23	89,97	93K	166
20/12/2021	-2,11%	-1,90	88,23	90,00	88,19	90,39	116K	241
17/12/2021	0,19%	0,17	90,13	90,57	88,53	90,57	97K	158
16/12/2021	0,27%	0,24	89,96	89,75	85,00	91,51	109K	164
15/12/2021	0,64%	0,57	89,72	90,13	88,00	90,13	84K	166
14/12/2021	-1,09%	-0,98	89,15	89,06	89,06	90,12	66K	172
13/12/2021	0,01%	0,01	90,13	90,16	88,09	90,17	198K	544
10/12/2021	0,22%	0,20	90,12	89,61	88,08	90,12	90K	162
09/12/2021	0,88%	0,78	89,92	89,14	89,09	92,20	88K	146
08/12/2021	-0,40%	-0,36	89,14	89,51	89,13	91,95	79K	164
07/12/2021	2,34%	2,05	89,50	87,44	86,44	90,00	138K	275
06/12/2021	0,53%	0,46	87,45	87,00	86,04	87,99	146K	334
03/12/2021	3,13%	2,64	86,99	84,36	84,30	86,99	127K	376
02/12/2021	-0,44%	-0,37	84,35	84,73	84,30	85,99	101K	240
01/12/2021	0,14%	0,12	84,72	84,60	84,21	85,54	97K	165
30/11/2021	-2,40%	-2,08	84,60	86,67	84,59	86,68	139K	336
29/11/2021	1,32%	1,13	86,68	85,56	85,00	88,75	141K	305
26/11/2021	-2,18%	-1,91	85,55	87,46	85,48	88,75	124K	267
25/11/2021	1,69%	1,45	87,46	86,01	86,01	88,75	77K	231
24/11/2021	-1,13%	-0,98	86,01	87,00	86,01	87,88	186K	293
23/11/2021	-1,14%	-1,00	86,99	87,99	86,22	90,10	111K	388
22/11/2021	1,02%	0,89	87,99	87,10	86,14	90,11	343K	597
19/11/2021	0,69%	0,60	87,10	86,62	86,56	90,01	199K	411
18/11/2021	-5,45%	-4,99	86,50	91,51	86,50	92,20	314K	724
17/11/2021	-0,77%	-0,71	91,49	92,05	91,00	92,74	199K	339
16/11/2021	-1,50%	-1,40	92,20	93,65	92,00	93,99	246K	416
12/11/2021	-0,02%	-0,02	93,60	93,55	92,00	93,99	195K	356
11/11/2021	-1,97%	-1,88	93,62	95,02	93,62	95,02	273K	330
10/11/2021	-0,74%	-0,71	95,50	96,20	95,03	96,20	182K	323
09/11/2021	0,19%	0,18	96,21	97,29	95,91	97,29	111K	165
08/11/2021	-1,31%	-1,27	96,03	97,30	95,80	97,30	173K	225
05/11/2021	-1,69%	-1,67	97,30	97,84	96,07	99,97	77K	194
04/11/2021	-0,08%	-0,08	98,97	97,85	97,85	100,00	126K	216
03/11/2021	1,33%	1,30	99,05	97,83	97,80	99,17	63K	141
01/11/2021	1,41%	1,36	97,75	96,85	96,82	98,50	92K	225
29/10/2021	-1,44%	-1,41	96,39	97,80	96,39	99,48	166K	375
28/10/2021	-0,20%	-0,20	97,80	98,01	97,45	99,66	163K	234
27/10/2021	-1,20%	-1,19	98,00	99,19	98,00	99,45	105K	201
26/10/2021	-0,76%	-0,76	99,19	99,97	98,63	101,28	193K	226
25/10/2021	0,45%	0,45	99,95	99,21	98,50	102,42	264K	413
22/10/2021	-1,07%	-1,08	99,50	100,08	99,01	100,08	212K	370
21/10/2021	-0,96%	-0,97	100,58	101,48	100,00	101,48	129K	238
20/10/2021	0,04%	0,04	101,55	102,49	101,40	102,49	109K	208
19/10/2021	-1,30%	-1,34	101,51	103,79	101,50	103,79	192K	396
18/10/2021	-0,15%	-0,15	102,85	103,00	102,00	103,89	336K	372
15/10/2021	-0,07%	-0,07	103,00	103,50	102,10	103,97	178K	324
14/10/2021	0,95%	0,97	103,07	102,11	102,11	104,50	74K	160
13/10/2021	-0,39%	-0,40	102,10	102,00	102,00	104,41	185K	267
11/10/2021	-2,47%	-2,60	102,50	105,50	102,50	105,50	232K	300
08/10/2021	-1,31%	-1,40	105,10	106,50	103,28	106,88	150K	240
07/10/2021	2,08%	2,17	106,50	105,00	104,00	106,90	122K	215
06/10/2021	0,00%	0,00	104,33	104,30	103,01	104,33	112K	238
05/10/2021	1,29%	1,33	104,33	103,00	103,00	104,89	328K	428
04/10/2021	0,49%	0,50	103,00	102,50	101,51	103,34	224K	341
01/10/2021	0,98%	0,99	102,50	101,51	100,70	103,50	295K	362
30/09/2021	4,11%	4,01	101,51	98,67	98,67	102,27	444K	563
29/09/2021	-2,37%	-2,37	97,50	98,99	97,50	99,80	131K	209
28/09/2021	0,07%	0,07	99,87	98,31	96,96	100,00	158K	249
27/09/2021	-0,19%	-0,19	99,80	98,01	95,81	99,99	68K	140
24/09/2021	5,64%	5,34	99,99	94,10	94,10	99,99	253K	316
23/09/2021	0,64%	0,60	94,65	94,77	94,21	96,40	283K	368
22/09/2021	-1,00%	-0,95	94,05	94,70	94,00	95,50	210K	391
21/09/2021	-1,04%	-1,00	95,00	96,00	94,20	96,00	129K	226
20/09/2021	-0,41%	-0,40	96,00	95,99	94,00	96,00	211K	384
17/09/2021	-1,43%	-1,40	96,40	97,00	96,00	97,98	320K	348
16/09/2021	-1,10%	-1,09	97,80	98,85	97,80	98,89	451K	437
15/09/2021	0,03%	0,03	98,89	99,00	98,70	99,00	132K	256
14/09/2021	-0,29%	-0,29	98,86	99,16	98,86	99,99	222K	239
13/09/2021	0,12%	0,12	99,15	100,00	99,00	100,00	178K	387
10/09/2021	-0,99%	-0,99	99,03	100,49	99,03	100,49	178K	285
09/09/2021	0,29%	0,29	100,02	99,74	99,30	100,48	176K	231
08/09/2021	-0,33%	-0,33	99,73	100,06	99,73	100,48	147K	213
06/09/2021	0,04%	0,04	100,06	100,00	99,90	100,69	63K	145
03/09/2021	0,02%	0,02	100,02	100,27	100,00	101,63	62K	125
02/09/2021	-0,04%	-0,04	100,00	100,06	100,00	101,37	147K	269
01/09/2021	-0,06%	-0,06	100,04	100,11	100,01	100,70	153K	360
31/08/2021	-0,44%	-0,44	100,10	100,54	100,10	100,54	98K	258
30/08/2021	-0,43%	-0,43	100,54	100,90	100,49	100,97	128K	213
27/08/2021	-0,24%	-0,24	100,97	101,01	100,51	101,05	104K	141
26/08/2021	-0,29%	-0,29	101,21	101,16	101,01	101,49	81K	102
25/08/2021	-0,20%	-0,20	101,50	101,50	101,01	102,10	116K	180
24/08/2021	-0,29%	-0,30	101,70	100,64	100,51	102,10	156K	232
23/08/2021	0,91%	0,92	102,00	101,07	100,36	102,00	194K	264
20/08/2021	0,77%	0,77	101,08	100,30	100,29	103,10	189K	182
19/08/2021	-1,66%	-1,69	100,31	101,99	100,31	101,99	294K	240
18/08/2021	0,94%	0,95	102,00	101,05	100,25	102,00	221K	300
17/08/2021	0,05%	0,05	101,05	101,00	100,06	102,43	224K	329
16/08/2021	-1,81%	-1,86	101,00	102,98	101,00	103,10	373K	396
13/08/2021	2,63%	2,64	102,86	100,23	100,22	103,10	230K	358
12/08/2021	-0,02%	-0,02	100,22	100,86	99,51	100,86	194K	206
11/08/2021	-0,06%	-0,06	100,24	100,30	100,00	100,76	174K	180
10/08/2021	0,31%	0,31	100,30	100,00	99,90	101,93	136K	201
09/08/2021	-0,16%	-0,16	99,99	100,15	99,99	101,00	209K	262
06/08/2021	-0,84%	-0,85	100,15	101,01	100,15	101,50	353K	286
05/08/2021	-1,76%	-1,81	101,00	102,81	101,00	104,25	374K	380
04/08/2021	-1,39%	-1,45	102,81	104,01	102,80	105,95	175K	243
03/08/2021	-2,31%	-2,46	104,26	106,53	103,51	107,02	129K	198
02/08/2021	-2,18%	-2,38	106,72	109,10	106,72	109,98	219K	272
30/07/2021	-0,82%	-0,90	109,10	109,60	109,00	110,96	108K	169
29/07/2021	0,00%	0,00	110,00	110,00	110,00	112,00	90K	141
28/07/2021	-2,20%	-2,48	110,00	112,48	110,00	112,99	157K	427
27/07/2021	-0,98%	-1,11	112,48	113,65	111,51	113,65	131K	176
26/07/2021	1,53%	1,71	113,59	113,89	110,75	113,89	242K	224
23/07/2021	-1,86%	-2,12	111,88	114,89	111,11	116,08	386K	281
22/07/2021	1,70%	1,91	114,00	112,09	112,00	114,90	162K	217
21/07/2021	1,90%	2,09	112,09	110,79	110,50	112,82	151K	190
20/07/2021	0,50%	0,55	110,00	109,89	108,25	110,79	285K	233
19/07/2021	0,86%	0,93	109,45	108,52	108,00	109,89	258K	311
16/07/2021	0,21%	0,23	108,52	108,50	106,80	109,88	302K	325
15/07/2021	3,48%	3,64	108,29	104,70	104,70	109,49	427K	469
14/07/2021	0,14%	0,15	104,65	104,00	102,72	105,00	141K	161
13/07/2021	3,40%	3,44	104,50	102,50	102,50	105,75	318K	282
12/07/2021	0,54%	0,54	101,06	100,60	100,05	102,98	485K	388
08/07/2021	-0,34%	-0,34	100,52	100,86	100,01	101,49	141K	235
07/07/2021	-	-	100,86	101,64	100,00	101,97	218K	232

Date,Open,High,Low,Close,Volume
19-Jan-22,85.75,85.81,85.52,85.52,106742
18-Jan-22,86.04,86.05,85.50,85.81,100091
17-Jan-22,85.39,86.86,85.28,86.05,107221
14-Jan-22,85.50,86.95,85.05,85.39,126536
13-Jan-22,87.00,87.00,85.21,85.79,105080
12-Jan-22,87.30,87.49,87.00,87.00,36584
11-Jan-22,87.50,87.94,87.30,87.30,51163
10-Jan-22,87.58,90.00,87.25,87.50,142600
07-Jan-22,90.01,90.05,87.15,87.57,158317
06-Jan-22,89.04,90.50,87.59,90.01,164605
05-Jan-22,87.82,89.46,87.05,87.98,103321
04-Jan-22,89.19,89.57,87.82,87.82,111105
03-Jan-22,88.38,89.58,87.82,89.20,79654
30-Dec-21,88.65,89.50,87.68,88.38,158035
29-Dec-21,87.64,88.63,87.52,87.61,102907
28-Dec-21,87.51,88.60,87.51,87.62,85271
27-Dec-21,88.39,88.64,87.03,88.14,74107
23-Dec-21,88.35,88.65,87.16,88.39,92189
22-Dec-21,88.29,88.74,88.29,88.35,62455
21-Dec-21,88.23,89.97,88.23,88.29,93419
20-Dec-21,90.00,90.39,88.19,88.23,116178
17-Dec-21,90.57,90.57,88.53,90.13,97145
16-Dec-21,89.75,91.51,85.00,89.96,109425
15-Dec-21,90.13,90.13,88.00,89.72,84474
14-Dec-21,89.06,90.12,89.06,89.15,66327
13-Dec-21,90.16,90.17,88.09,90.13,198056
10-Dec-21,89.61,90.12,88.08,90.12,90329
09-Dec-21,89.14,92.20,89.09,89.92,88500
08-Dec-21,89.51,91.95,89.13,89.14,78972
07-Dec-21,87.44,90.00,86.44,89.50,137590
06-Dec-21,87.00,87.99,86.04,87.45,145646
03-Dec-21,84.36,86.99,84.30,86.99,127216
02-Dec-21,84.73,85.99,84.30,84.35,100587
01-Dec-21,84.60,85.54,84.21,84.72,96619
30-Nov-21,86.67,86.68,84.59,84.60,139144
29-Nov-21,85.56,88.75,85.00,86.68,141098
26-Nov-21,87.46,88.75,85.48,85.55,124254
25-Nov-21,86.01,88.75,86.01,87.46,77465
24-Nov-21,87.00,87.88,86.01,86.01,186125
23-Nov-21,87.99,90.10,86.22,86.99,111300
22-Nov-21,87.10,90.11,86.14,87.99,343006
19-Nov-21,86.62,90.01,86.56,87.10,198961
18-Nov-21,91.51,92.20,86.50,86.50,313542
17-Nov-21,92.05,92.74,91.00,91.49,198957
16-Nov-21,93.65,93.99,92.00,92.20,246343
12-Nov-21,93.55,93.99,92.00,93.60,194707
11-Nov-21,95.02,95.02,93.62,93.62,273020
10-Nov-21,96.20,96.20,95.03,95.50,182346
09-Nov-21,97.29,97.29,95.91,96.21,110667
08-Nov-21,97.30,97.30,95.80,96.03,173223
05-Nov-21,97.84,99.97,96.07,97.30,77029
04-Nov-21,97.85,100.00,97.85,98.97,125806
03-Nov-21,97.83,99.17,97.80,99.05,63229
01-Nov-21,96.85,98.50,96.82,97.75,92473
29-Oct-21,97.80,99.48,96.39,96.39,166013
28-Oct-21,98.01,99.66,97.45,97.80,163160
27-Oct-21,99.19,99.45,98.00,98.00,104910
26-Oct-21,99.97,101.28,98.63,99.19,192687
25-Oct-21,99.21,102.42,98.50,99.95,263549
22-Oct-21,100.08,100.08,99.01,99.50,212466
21-Oct-21,101.48,101.48,100.00,100.58,129240
20-Oct-21,102.49,102.49,101.40,101.55,108820
19-Oct-21,103.79,103.79,101.50,101.51,192195
18-Oct-21,103.00,103.89,102.00,102.85,336162
15-Oct-21,103.50,103.97,102.10,103.00,177708
14-Oct-21,102.11,104.50,102.11,103.07,73879
13-Oct-21,102.00,104.41,102.00,102.10,185457
11-Oct-21,105.50,105.50,102.50,102.50,232385
08-Oct-21,106.50,106.88,103.28,105.10,149911
07-Oct-21,105.00,106.90,104.00,106.50,121681
06-Oct-21,104.30,104.33,103.01,104.33,112243
05-Oct-21,103.00,104.89,103.00,104.33,328304
04-Oct-21,102.50,103.34,101.51,103.00,223569
01-Oct-21,101.51,103.50,100.70,102.50,294693
30-Sep-21,98.67,102.27,98.67,101.51,443523
29-Sep-21,98.99,99.80,97.50,97.50,130536
28-Sep-21,98.31,100.00,96.96,99.87,158050
27-Sep-21,98.01,99.99,95.81,99.80,68109
24-Sep-21,94.10,99.99,94.10,99.99,253192
23-Sep-21,94.77,96.40,94.21,94.65,283316
22-Sep-21,94.70,95.50,94.00,94.05,210244
21-Sep-21,96.00,96.00,94.20,95.00,129020
20-Sep-21,95.99,96.00,94.00,96.00,211294
17-Sep-21,97.00,97.98,96.00,96.40,319857
16-Sep-21,98.85,98.89,97.80,97.80,451338
15-Sep-21,99.00,99.00,98.70,98.89,131824
14-Sep-21,99.16,99.99,98.86,98.86,221961
13-Sep-21,100.00,100.00,99.00,99.15,177982
10-Sep-21,100.49,100.49,99.03,99.03,177782
09-Sep-21,99.74,100.48,99.30,100.02,176106
08-Sep-21,100.06,100.48,99.73,99.73,147309
06-Sep-21,100.00,100.69,99.90,100.06,62559
03-Sep-21,100.27,101.63,100.00,100.02,62463
02-Sep-21,100.06,101.37,100.00,100.00,147253
01-Sep-21,100.11,100.70,100.01,100.04,152731
31-Aug-21,100.54,100.54,100.10,100.10,97743
30-Aug-21,100.90,100.97,100.49,100.54,127905
27-Aug-21,101.01,101.05,100.51,100.97,103980
26-Aug-21,101.16,101.49,101.01,101.21,81146
25-Aug-21,101.50,102.10,101.01,101.50,115587
24-Aug-21,100.64,102.10,100.51,101.70,155592
23-Aug-21,101.07,102.00,100.36,102.00,193944
20-Aug-21,100.30,103.10,100.29,101.08,189398
19-Aug-21,101.99,101.99,100.31,100.31,293925
18-Aug-21,101.05,102.00,100.25,102.00,221098
17-Aug-21,101.00,102.43,100.06,101.05,224377
16-Aug-21,102.98,103.10,101.00,101.00,373200
13-Aug-21,100.23,103.10,100.22,102.86,229614
12-Aug-21,100.86,100.86,99.51,100.22,194262
11-Aug-21,100.30,100.76,100.00,100.24,173543
10-Aug-21,100.00,101.93,99.90,100.30,135817
09-Aug-21,100.15,101.00,99.99,99.99,208907
06-Aug-21,101.01,101.50,100.15,100.15,352974
05-Aug-21,102.81,104.25,101.00,101.00,373614
04-Aug-21,104.01,105.95,102.80,102.81,174822
03-Aug-21,106.53,107.02,103.51,104.26,129026
02-Aug-21,109.10,109.98,106.72,106.72,219471
30-Jul-21,109.60,110.96,109.00,109.10,107753
29-Jul-21,110.00,112.00,110.00,110.00,89634
28-Jul-21,112.48,112.99,110.00,110.00,156987
27-Jul-21,113.65,113.65,111.51,112.48,131210
26-Jul-21,113.89,113.89,110.75,113.59,242286
23-Jul-21,114.89,116.08,111.11,111.88,385828
22-Jul-21,112.09,114.90,112.00,114.00,161857
21-Jul-21,110.79,112.82,110.50,112.09,151234
20-Jul-21,109.89,110.79,108.25,110.00,284967
19-Jul-21,108.52,109.89,108.00,109.45,257956
16-Jul-21,108.50,109.88,106.80,108.52,301743
15-Jul-21,104.70,109.49,104.70,108.29,427388
14-Jul-21,104.00,105.00,102.72,104.65,140915
13-Jul-21,102.50,105.75,102.50,104.50,317537
12-Jul-21,100.60,102.98,100.05,101.06,485127
08-Jul-21,100.86,101.49,100.01,100.52,140556
07-Jul-21,101.64,101.97,100.00,100.86,218330

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HTMX11

cotações, gráficos e mais...