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 |
| 14/10/2019 | 0,57% | 0,91 | 160,50 | 159,59 | 158,81 | 162,00 | 327K | 295 |
| 11/10/2019 | 0,53% | 0,84 | 159,59 | 158,50 | 158,00 | 159,80 | 344K | 263 |
| 10/10/2019 | 0,16% | 0,25 | 158,75 | 158,50 | 158,50 | 159,45 | 181K | 140 |
| 09/10/2019 | 0,28% | 0,45 | 158,50 | 158,05 | 158,05 | 158,50 | 383K | 214 |
| 08/10/2019 | 0,52% | 0,82 | 158,05 | 157,23 | 157,23 | 159,01 | 262K | 184 |
| 07/10/2019 | -0,03% | -0,04 | 157,23 | 157,28 | 157,00 | 158,90 | 352K | 229 |
| 04/10/2019 | 0,11% | 0,17 | 157,27 | 156,50 | 156,21 | 157,47 | 230K | 217 |
| 03/10/2019 | 0,58% | 0,90 | 157,10 | 156,61 | 156,61 | 157,30 | 233K | 174 |
| 02/10/2019 | -1,01% | -1,60 | 156,20 | 157,79 | 156,20 | 157,80 | 327K | 271 |
| 01/10/2019 | -0,19% | -0,30 | 157,80 | 158,50 | 157,17 | 158,50 | 234K | 202 |
| 30/09/2019 | -0,48% | -0,77 | 158,10 | 158,87 | 158,10 | 159,78 | 306K | 227 |
| 27/09/2019 | -0,08% | -0,13 | 158,87 | 160,00 | 158,87 | 160,00 | 225K | 204 |
| 26/09/2019 | 0,08% | 0,13 | 159,00 | 159,11 | 158,89 | 160,78 | 396K | 216 |
| 25/09/2019 | 1,00% | 1,57 | 158,87 | 157,35 | 157,33 | 159,76 | 405K | 253 |
| 24/09/2019 | 0,01% | 0,02 | 157,30 | 157,28 | 156,90 | 157,89 | 251K | 252 |
| 23/09/2019 | 0,18% | 0,28 | 157,28 | 157,00 | 156,00 | 157,30 | 349K | 416 |
| 20/09/2019 | 0,38% | 0,60 | 157,00 | 156,20 | 156,00 | 157,00 | 391K | 256 |
| 19/09/2019 | -0,64% | -1,00 | 156,40 | 157,20 | 156,31 | 157,39 | 342K | 285 |
| 18/09/2019 | 0,09% | 0,14 | 157,40 | 157,26 | 156,62 | 157,85 | 319K | 255 |
| 17/09/2019 | -1,71% | -2,74 | 157,26 | 159,99 | 156,26 | 159,99 | 621K | 504 |
| 16/09/2019 | -0,53% | -0,85 | 160,00 | 160,85 | 156,00 | 161,99 | 347K | 329 |
| 13/09/2019 | -2,07% | -3,40 | 160,85 | 164,50 | 156,00 | 164,99 | 772K | 624 |
| 12/09/2019 | 0,12% | 0,20 | 164,25 | 164,00 | 164,00 | 164,99 | 291K | 182 |
| 11/09/2019 | -0,21% | -0,34 | 164,05 | 164,39 | 164,00 | 166,00 | 359K | 238 |
| 10/09/2019 | 0,54% | 0,89 | 164,39 | 164,00 | 163,50 | 164,48 | 152K | 137 |
| 09/09/2019 | 0,09% | 0,15 | 163,50 | 163,30 | 163,20 | 164,49 | 341K | 227 |
| 06/09/2019 | -0,73% | -1,20 | 163,35 | 164,25 | 163,35 | 164,99 | 369K | 234 |
| 05/09/2019 | 0,26% | 0,43 | 164,55 | 164,12 | 164,12 | 166,98 | 298K | 184 |
| 04/09/2019 | -0,24% | -0,39 | 164,12 | 164,51 | 164,11 | 166,30 | 315K | 253 |
| 03/09/2019 | -1,49% | -2,49 | 164,51 | 167,00 | 164,51 | 169,42 | 335K | 225 |
| 02/09/2019 | -2,22% | -3,80 | 167,00 | 170,00 | 166,61 | 170,00 | 358K | 250 |
| 30/08/2019 | 1,30% | 2,20 | 170,80 | 168,69 | 166,25 | 171,50 | 337K | 201 |
| 29/08/2019 | -0,12% | -0,21 | 168,60 | 168,80 | 166,25 | 168,80 | 148K | 131 |
| 28/08/2019 | 0,48% | 0,81 | 168,81 | 168,00 | 168,00 | 169,50 | 165K | 140 |
| 27/08/2019 | 0,90% | 1,50 | 168,00 | 166,55 | 166,25 | 168,79 | 150K | 144 |
| 26/08/2019 | 0,30% | 0,50 | 166,50 | 165,99 | 165,70 | 167,43 | 200K | 179 |
| 23/08/2019 | -0,17% | -0,29 | 166,00 | 166,29 | 164,00 | 166,29 | 346K | 242 |
| 22/08/2019 | -0,60% | -1,00 | 166,29 | 167,00 | 165,90 | 167,00 | 296K | 250 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Oct-19,159.59,162.00,158.81,160.50,326866
11-Oct-19,158.50,159.80,158.00,159.59,343952
10-Oct-19,158.50,159.45,158.50,158.75,181081
09-Oct-19,158.05,158.50,158.05,158.50,383446
08-Oct-19,157.23,159.01,157.23,158.05,262499
07-Oct-19,157.28,158.90,157.00,157.23,351911
04-Oct-19,156.50,157.47,156.21,157.27,229934
03-Oct-19,156.61,157.30,156.61,157.10,233175
02-Oct-19,157.79,157.80,156.20,156.20,326804
01-Oct-19,158.50,158.50,157.17,157.80,234488
30-Sep-19,158.87,159.78,158.10,158.10,306345
27-Sep-19,160.00,160.00,158.87,158.87,225060
26-Sep-19,159.11,160.78,158.89,159.00,396161
25-Sep-19,157.35,159.76,157.33,158.87,405069
24-Sep-19,157.28,157.89,156.90,157.30,251305
23-Sep-19,157.00,157.30,156.00,157.28,348856
20-Sep-19,156.20,157.00,156.00,157.00,391373
19-Sep-19,157.20,157.39,156.31,156.40,342331
18-Sep-19,157.26,157.85,156.62,157.40,318753
17-Sep-19,159.99,159.99,156.26,157.26,621036
16-Sep-19,160.85,161.99,156.00,160.00,347173
13-Sep-19,164.50,164.99,156.00,160.85,771829
12-Sep-19,164.00,164.99,164.00,164.25,290730
11-Sep-19,164.39,166.00,164.00,164.05,359347
10-Sep-19,164.00,164.48,163.50,164.39,152354
09-Sep-19,163.30,164.49,163.20,163.50,341130
06-Sep-19,164.25,164.99,163.35,163.35,368854
05-Sep-19,164.12,166.98,164.12,164.55,297847
04-Sep-19,164.51,166.30,164.11,164.12,315100
03-Sep-19,167.00,169.42,164.51,164.51,334875
02-Sep-19,170.00,170.00,166.61,167.00,357773
30-Aug-19,168.69,171.50,166.25,170.80,337410
29-Aug-19,168.80,168.80,166.25,168.60,147970
28-Aug-19,168.00,169.50,168.00,168.81,165120
27-Aug-19,166.55,168.79,166.25,168.00,150483
26-Aug-19,165.99,167.43,165.70,166.50,200279
23-Aug-19,166.29,166.29,164.00,166.00,345600
22-Aug-19,167.00,167.00,165.90,166.29,295521
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-19,160.95,161.92,160.37,160.90,185006
21-May-19,160.00,160.95,160.00,160.35,185006
20-May-19,159.88,160.00,159.50,160.00,185006
17-May-19,160.00,160.59,159.50,160.00,185006
16-May-19,160.78,160.87,159.96,159.96,185006
15-May-19,159.87,160.78,158.45,160.78,185006
14-May-19,159.90,160.50,158.01,159.50,185006
13-May-19,160.10,160.19,156.71,159.90,185006
10-May-19,159.70,160.50,158.87,159.99,185006
09-May-19,159.74,160.00,159.06,159.91,185006
08-May-19,158.49,160.87,158.37,159.74,185006
07-May-19,159.11,159.56,157.00,158.44,185006
06-May-19,159.49,160.87,158.00,158.97,185006
03-May-19,159.98,160.99,158.79,159.49,185006
02-May-19,159.49,159.69,158.50,159.69,185006
30-Apr-19,158.01,159.70,156.32,159.69,185006
29-Apr-19,157.83,158.78,157.69,157.70,185006
26-Apr-19,157.73,158.00,157.68,157.83,185006
25-Apr-19,157.80,157.88,157.11,157.70,185006
24-Apr-19,157.00,157.86,156.61,157.80,185006
23-Apr-19,157.98,158.99,157.70,157.90,185006
22-Apr-19,156.14,158.00,156.00,157.99,185006
18-Apr-19,156.99,159.00,156.05,156.95,185006
17-Apr-19,154.90,157.50,154.90,156.70,185006
16-Apr-19,154.89,158.09,154.89,154.89,185006
15-Apr-19,152.99,154.90,152.95,154.67,185006
12-Apr-19,153.00,154.00,152.02,152.99,185006
11-Apr-19,154.60,154.97,153.00,153.00,185006
10-Apr-19,156.29,156.29,154.00,154.60,185006
09-Apr-19,156.79,158.00,155.90,156.29,185006
08-Apr-19,159.57,159.90,156.10,156.79,185006
05-Apr-19,162.00,162.00,155.50,158.30,185006
04-Apr-19,161.19,162.20,160.50,161.20,185006
*exoneração de responsabilidade