Htek - It Now Morningstar Xt Us Healthcare Fundo De Indice (BVMF:HTEK11)
Brazil · Delayed Price · Currency is BRL 75.95
+1.03 (1.37%)
Last updated: Sep 22, 2026, 4:31 PM GMT-3
BVMF:HTEK11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 74.10 | 76.43 | 74.10 | 75.95 | 75.95 | 1.37% | 467 |
| Sep 21, 2026 | 73.60 | 74.94 | 73.30 | 74.92 | 74.92 | 1.97% | 453 |
| Sep 18, 2026 | 74.53 | 74.53 | 73.30 | 73.47 | 73.47 | -0.60% | 517 |
| Sep 17, 2026 | 71.55 | 75.57 | 71.55 | 73.91 | 73.91 | 2.71% | 6,601 |
| Sep 16, 2026 | 72.69 | 72.69 | 71.81 | 71.96 | 71.96 | 0.85% | 443 |
| Sep 15, 2026 | 71.18 | 71.99 | 70.59 | 71.35 | 71.35 | 0.24% | 5,545 |
| Sep 14, 2026 | 71.20 | 71.97 | 69.51 | 71.18 | 71.18 | 0.96% | 246 |
| Sep 11, 2026 | 68.93 | 70.58 | 68.93 | 70.50 | 70.50 | 2.28% | 1,368 |
| Sep 10, 2026 | 70.59 | 70.59 | 68.80 | 68.93 | 68.93 | -0.58% | 521 |
| Sep 9, 2026 | 70.20 | 70.60 | 69.33 | 69.33 | 69.33 | -1.63% | 1,185 |
| Sep 8, 2026 | 72.88 | 75.00 | 70.26 | 70.48 | 70.48 | -3.29% | 810 |
| Sep 4, 2026 | 72.82 | 72.98 | 71.92 | 72.88 | 72.88 | 0.33% | 204 |
| Sep 3, 2026 | 73.44 | 73.44 | 72.05 | 72.64 | 72.64 | -0.29% | 543 |
| Sep 2, 2026 | 72.70 | 73.44 | 72.21 | 72.85 | 72.85 | 0.21% | 291 |
| Sep 1, 2026 | 73.12 | 73.12 | 72.10 | 72.70 | 72.70 | -0.55% | 802 |
| Aug 31, 2026 | 73.00 | 73.10 | 72.00 | 73.10 | 73.10 | -0.07% | 725 |
| Aug 28, 2026 | 73.99 | 73.99 | 72.68 | 73.15 | 73.15 | -0.48% | 943 |
| Aug 27, 2026 | 74.80 | 74.80 | 72.90 | 73.50 | 73.50 | -0.46% | 163 |
| Aug 26, 2026 | 73.51 | 75.49 | 73.51 | 73.84 | 73.84 | -1.49% | 383 |
| Aug 25, 2026 | 72.52 | 75.10 | 72.52 | 74.96 | 74.96 | 3.25% | 873 |
| Aug 24, 2026 | 73.81 | 73.81 | 72.33 | 72.60 | 72.60 | -1.61% | 1,080 |
| Aug 21, 2026 | 72.01 | 74.53 | 71.11 | 73.79 | 73.79 | 1.65% | 911 |
| Aug 20, 2026 | 75.50 | 75.50 | 72.59 | 72.59 | 72.59 | -3.84% | 841 |
| Aug 19, 2026 | 66.11 | 75.56 | 66.11 | 75.49 | 75.49 | 14.19% | 9,223 |
| Aug 18, 2026 | 65.52 | 66.27 | 65.52 | 66.11 | 66.11 | 0.90% | 312 |
| Aug 17, 2026 | 65.99 | 65.99 | 65.23 | 65.52 | 65.52 | 0.17% | 215 |
| Aug 14, 2026 | 65.74 | 65.78 | 65.29 | 65.41 | 65.41 | 0.45% | 219 |
| Aug 13, 2026 | 65.90 | 65.95 | 65.12 | 65.12 | 65.12 | -0.61% | 582 |
| Aug 12, 2026 | 64.30 | 65.52 | 64.30 | 65.52 | 65.52 | 0.86% | 1,133 |
| Aug 11, 2026 | 64.80 | 65.10 | 64.28 | 64.96 | 64.96 | 1.06% | 463 |
| Aug 10, 2026 | 63.79 | 64.28 | 63.79 | 64.28 | 64.28 | 1.79% | 700 |
| Aug 7, 2026 | 62.00 | 63.24 | 62.00 | 63.15 | 63.15 | 1.97% | 63 |
| Aug 6, 2026 | 63.50 | 63.88 | 61.93 | 61.93 | 61.93 | -1.35% | 930 |
| Aug 5, 2026 | 62.50 | 63.15 | 62.50 | 62.78 | 62.78 | 0.72% | 568 |
| Aug 4, 2026 | 61.80 | 62.42 | 61.19 | 62.33 | 62.33 | 1.63% | 432 |
| Aug 3, 2026 | 61.50 | 62.10 | 61.11 | 61.33 | 61.33 | -0.28% | 606 |
| Jul 31, 2026 | 61.12 | 61.50 | 61.06 | 61.50 | 61.50 | 0.62% | 1,076 |
| Jul 30, 2026 | 61.69 | 61.69 | 60.45 | 61.12 | 61.12 | -0.92% | 200 |
| Jul 29, 2026 | 62.21 | 62.65 | 61.69 | 61.69 | 61.69 | -0.84% | 545 |
| Jul 28, 2026 | 61.20 | 62.50 | 61.19 | 62.21 | 62.21 | 2.81% | 662 |
| Jul 27, 2026 | 61.13 | 61.31 | 60.51 | 60.51 | 60.51 | - | 651 |
| Jul 24, 2026 | 60.51 | 60.60 | 60.07 | 60.51 | 60.51 | -0.23% | 214 |
| Jul 23, 2026 | 59.80 | 60.87 | 59.00 | 60.65 | 60.65 | 0.08% | 920 |
| Jul 22, 2026 | 60.75 | 60.75 | 59.65 | 60.60 | 60.60 | 1.08% | 221 |
| Jul 21, 2026 | 59.50 | 60.10 | 59.43 | 59.95 | 59.95 | 0.37% | 1,373 |
| Jul 20, 2026 | 61.70 | 61.70 | 59.73 | 59.73 | 59.73 | -2.07% | 1,136 |
| Jul 17, 2026 | 62.30 | 62.30 | 60.99 | 60.99 | 60.99 | -1.20% | 597 |
| Jul 16, 2026 | 60.91 | 61.73 | 60.75 | 61.73 | 61.73 | 1.58% | 2,859 |
| Jul 15, 2026 | 60.83 | 61.04 | 60.70 | 60.77 | 60.77 | -0.10% | 725 |
| Jul 14, 2026 | 61.49 | 61.98 | 60.34 | 60.83 | 60.83 | -1.41% | 406 |