Cotação atual, histórico e gráfico do papel: HGRE11
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 |
| 04/09/2026 | -1,68% | -2,00 | 117,15 | 119,15 | 116,41 | 119,24 | 2M | 3.440 |
| 03/09/2026 | 0,63% | 0,75 | 119,15 | 118,38 | 115,81 | 119,46 | 2M | 2.017 |
| 02/09/2026 | 2,24% | 2,59 | 118,40 | 116,07 | 115,70 | 118,40 | 2M | 2.530 |
| 01/09/2026 | -2,25% | -2,66 | 115,81 | 117,54 | 115,31 | 117,60 | 2M | 3.858 |
| 31/08/2026 | 1,78% | 2,07 | 118,47 | 116,41 | 116,41 | 118,89 | 2M | 3.140 |
| 28/08/2026 | 0,67% | 0,78 | 116,40 | 115,72 | 114,55 | 117,23 | 3M | 3.532 |
| 27/08/2026 | 1,87% | 2,12 | 115,62 | 113,99 | 113,52 | 116,23 | 2M | 6.236 |
| 26/08/2026 | -4,19% | -4,96 | 113,50 | 118,91 | 112,84 | 118,91 | 6M | 10.019 |
| 25/08/2026 | 1,59% | 1,85 | 118,46 | 117,20 | 117,05 | 118,99 | 2M | 4.433 |
| 24/08/2026 | 1,03% | 1,19 | 116,61 | 115,00 | 114,25 | 116,84 | 2M | 3.217 |
| 21/08/2026 | 1,46% | 1,66 | 115,42 | 113,91 | 113,91 | 116,69 | 2M | 2.883 |
| 20/08/2026 | -0,87% | -1,00 | 113,76 | 114,76 | 113,37 | 115,85 | 2M | 1.964 |
| 19/08/2026 | 0,08% | 0,09 | 114,76 | 114,67 | 114,33 | 115,72 | 2M | 2.416 |
| 18/08/2026 | 1,97% | 2,22 | 114,67 | 113,18 | 112,50 | 114,83 | 3M | 2.472 |
| 17/08/2026 | -2,17% | -2,50 | 112,45 | 114,80 | 112,18 | 115,07 | 3M | 2.518 |
| 14/08/2026 | 0,00% | 0,00 | 114,95 | 114,95 | 114,05 | 116,21 | 2M | 2.262 |
| 13/08/2026 | -0,91% | -1,06 | 114,95 | 116,01 | 114,52 | 116,30 | 2M | 1.795 |
| 12/08/2026 | 1,44% | 1,65 | 116,01 | 115,51 | 114,70 | 116,34 | 1M | 1.781 |
| 11/08/2026 | -1,64% | -1,91 | 114,36 | 116,29 | 114,36 | 116,89 | 2M | 2.176 |
| 10/08/2026 | -0,88% | -1,03 | 116,27 | 117,87 | 115,80 | 118,80 | 2M | 2.818 |
| 07/08/2026 | 0,46% | 0,54 | 117,30 | 116,77 | 116,75 | 117,74 | 1M | 1.757 |
| 06/08/2026 | -0,26% | -0,30 | 116,76 | 117,12 | 115,61 | 117,46 | 2M | 2.657 |
| 05/08/2026 | 0,10% | 0,12 | 117,06 | 117,30 | 116,41 | 117,47 | 2M | 4.069 |
| 04/08/2026 | 0,62% | 0,72 | 116,94 | 117,16 | 115,78 | 117,16 | 2M | 3.735 |
| 03/08/2026 | -2,99% | -3,58 | 116,22 | 118,65 | 115,52 | 118,89 | 3M | 6.436 |
| 31/07/2026 | 1,08% | 1,28 | 119,80 | 119,29 | 117,49 | 119,80 | 2M | 3.818 |
| 30/07/2026 | 0,61% | 0,72 | 118,52 | 118,62 | 117,01 | 118,65 | 2M | 5.492 |
| 29/07/2026 | -2,02% | -2,43 | 117,80 | 120,23 | 117,77 | 120,49 | 3M | 4.908 |
| 28/07/2026 | 0,91% | 1,09 | 120,23 | 119,00 | 118,16 | 120,78 | 2M | 4.714 |
| 27/07/2026 | 0,46% | 0,55 | 119,14 | 119,32 | 117,36 | 119,59 | 2M | 4.662 |
| 24/07/2026 | -1,03% | -1,24 | 118,59 | 120,23 | 117,13 | 120,30 | 4M | 5.060 |
| 23/07/2026 | -0,93% | -1,13 | 119,83 | 120,47 | 119,23 | 121,00 | 2M | 2.489 |
| 22/07/2026 | -0,72% | -0,88 | 120,96 | 122,22 | 120,06 | 122,22 | 3M | 3.515 |
| 21/07/2026 | -0,80% | -0,98 | 121,84 | 123,25 | 121,07 | 123,25 | 2M | 3.211 |
| 20/07/2026 | - | - | 122,82 | 124,00 | 121,25 | 126,10 | 3M | 3.472 |
Date,Open,High,Low,Close,Volume
04-Sep-26,119.15,119.24,116.41,117.15,2165230
03-Sep-26,118.38,119.46,115.81,119.15,2249890
02-Sep-26,116.07,118.40,115.70,118.40,1617149
01-Sep-26,117.54,117.60,115.31,115.81,2428647
31-Aug-26,116.41,118.89,116.41,118.47,2309960
28-Aug-26,115.72,117.23,114.55,116.40,2880948
27-Aug-26,113.99,116.23,113.52,115.62,2240595
26-Aug-26,118.91,118.91,112.84,113.50,6272888
25-Aug-26,117.20,118.99,117.05,118.46,1811932
24-Aug-26,115.00,116.84,114.25,116.61,1715807
21-Aug-26,113.91,116.69,113.91,115.42,1991388
20-Aug-26,114.76,115.85,113.37,113.76,1809941
19-Aug-26,114.67,115.72,114.33,114.76,2406717
18-Aug-26,113.18,114.83,112.50,114.67,2505633
17-Aug-26,114.80,115.07,112.18,112.45,2530483
14-Aug-26,114.95,116.21,114.05,114.95,2028693
13-Aug-26,116.01,116.30,114.52,114.95,1719529
12-Aug-26,115.51,116.34,114.70,116.01,1453964
11-Aug-26,116.29,116.89,114.36,114.36,2421236
10-Aug-26,117.87,118.80,115.80,116.27,2210163
07-Aug-26,116.77,117.74,116.75,117.30,1263544
06-Aug-26,117.12,117.46,115.61,116.76,1928233
05-Aug-26,117.30,117.47,116.41,117.06,1877665
04-Aug-26,117.16,117.16,115.78,116.94,2114613
03-Aug-26,118.65,118.89,115.52,116.22,3388388
31-Jul-26,119.29,119.80,117.49,119.80,1876204
30-Jul-26,118.62,118.65,117.01,118.52,2207642
29-Jul-26,120.23,120.49,117.77,117.80,2633773
28-Jul-26,119.00,120.78,118.16,120.23,2318805
27-Jul-26,119.32,119.59,117.36,119.14,2452798
24-Jul-26,120.23,120.30,117.13,118.59,3515555
23-Jul-26,120.47,121.00,119.23,119.83,1998399
22-Jul-26,122.22,122.22,120.06,120.96,2591379
21-Jul-26,123.25,123.25,121.07,121.84,1787971
20-Jul-26,124.00,126.10,121.25,122.82,3140600
*exoneração de responsabilidade e termos de uso