Cotação atual, histórico e gráfico do papel: HBOR3
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 |
| 28/12/2023 | 2,02% | 0,07 | 3,53 | 3,50 | 3,40 | 3,64 | 5M | 1.552 |
| 27/12/2023 | 1,17% | 0,04 | 3,46 | 3,34 | 3,26 | 3,46 | 3M | 1.270 |
| 26/12/2023 | 2,09% | 0,07 | 3,42 | 3,35 | 3,28 | 3,43 | 3M | 935 |
| 22/12/2023 | 3,72% | 0,12 | 3,35 | 3,24 | 3,21 | 3,39 | 3M | 1.589 |
| 21/12/2023 | 3,86% | 0,12 | 3,23 | 3,14 | 3,10 | 3,25 | 5M | 1.661 |
| 20/12/2023 | 1,63% | 0,05 | 3,11 | 3,07 | 3,00 | 3,16 | 3M | 1.557 |
| 19/12/2023 | 0,00% | 0,00 | 3,06 | 3,06 | 3,00 | 3,11 | 3M | 876 |
|
| 18/12/2023 | -1,29% | -0,04 | 3,06 | 3,08 | 3,03 | 3,13 | 910K | 577 |
| 15/12/2023 | -1,27% | -0,04 | 3,10 | 3,18 | 3,02 | 3,18 | 2M | 640 |
| 14/12/2023 | 2,28% | 0,07 | 3,14 | 3,08 | 3,07 | 3,25 | 3M | 1.108 |
| 13/12/2023 | 4,42% | 0,13 | 3,07 | 2,95 | 2,91 | 3,07 | 2M | 674 |
| 12/12/2023 | 2,44% | 0,07 | 2,94 | 2,88 | 2,87 | 2,97 | 901K | 441 |
| 11/12/2023 | -1,37% | -0,04 | 2,87 | 2,91 | 2,84 | 2,92 | 1M | 689 |
| 08/12/2023 | -0,68% | -0,02 | 2,91 | 3,00 | 2,85 | 3,00 | 977K | 440 |
| 07/12/2023 | -0,68% | -0,02 | 2,93 | 3,00 | 2,92 | 3,03 | 2M | 560 |
| 06/12/2023 | -0,34% | -0,01 | 2,95 | 3,01 | 2,95 | 3,05 | 875K | 379 |
| 05/12/2023 | 2,42% | 0,07 | 2,96 | 2,97 | 2,91 | 3,02 | 820K | 499 |
| 04/12/2023 | -3,02% | -0,09 | 2,89 | 2,98 | 2,89 | 3,01 | 2M | 724 |
| 01/12/2023 | 1,71% | 0,05 | 2,98 | 2,95 | 2,86 | 3,03 | 1M | 1.197 |
| 30/11/2023 | 1,38% | 0,04 | 2,93 | 2,93 | 2,86 | 2,96 | 856K | 413 |
| 29/11/2023 | -2,36% | -0,07 | 2,89 | 2,98 | 2,89 | 3,06 | 3M | 540 |
| 28/11/2023 | 4,23% | 0,12 | 2,96 | 2,84 | 2,80 | 2,98 | 1M | 931 |
| 27/11/2023 | 0,35% | 0,01 | 2,84 | 2,85 | 2,78 | 2,87 | 1M | 431 |
| 24/11/2023 | -4,39% | -0,13 | 2,83 | 2,96 | 2,82 | 2,96 | 3M | 644 |
| 23/11/2023 | 0,34% | 0,01 | 2,96 | 2,95 | 2,90 | 3,01 | 356K | 238 |
| 22/11/2023 | -0,34% | -0,01 | 2,95 | 3,00 | 2,94 | 3,07 | 975K | 430 |
| 21/11/2023 | -2,31% | -0,07 | 2,96 | 3,02 | 2,89 | 3,03 | 1M | 471 |
| 20/11/2023 | 3,06% | 0,09 | 3,03 | 2,98 | 2,92 | 3,05 | 2M | 463 |
| 17/11/2023 | -2,00% | -0,06 | 2,94 | 3,02 | 2,92 | 3,04 | 735K | 472 |
| 16/11/2023 | 3,81% | 0,11 | 3,00 | 2,85 | 2,85 | 3,00 | 3M | 544 |
| 14/11/2023 | 4,33% | 0,12 | 2,89 | 2,77 | 2,75 | 2,96 | 2M | 837 |
| 13/11/2023 | -2,46% | -0,07 | 2,77 | 2,84 | 2,75 | 2,86 | 815K | 780 |
| 10/11/2023 | 8,40% | 0,22 | 2,84 | 2,73 | 2,68 | 2,86 | 3M | 1.164 |
| 09/11/2023 | - | - | 2,62 | 2,69 | 2,55 | 2,71 | 2M | 990 |
Date,Open,High,Low,Close,Volume
28-Dec-23,3.50,3.64,3.40,3.53,4862716
27-Dec-23,3.34,3.46,3.26,3.46,3403114
26-Dec-23,3.35,3.43,3.28,3.42,2644335
22-Dec-23,3.24,3.39,3.21,3.35,3095816
21-Dec-23,3.14,3.25,3.10,3.23,4582422
20-Dec-23,3.07,3.16,3.00,3.11,2852329
19-Dec-23,3.06,3.11,3.00,3.06,2708108
18-Dec-23,3.08,3.13,3.03,3.06,910151
15-Dec-23,3.18,3.18,3.02,3.10,1754501
14-Dec-23,3.08,3.25,3.07,3.14,3171934
13-Dec-23,2.95,3.07,2.91,3.07,1657827
12-Dec-23,2.88,2.97,2.87,2.94,900747
11-Dec-23,2.91,2.92,2.84,2.87,1247156
08-Dec-23,3.00,3.00,2.85,2.91,976552
07-Dec-23,3.00,3.03,2.92,2.93,1642020
06-Dec-23,3.01,3.05,2.95,2.95,875144
05-Dec-23,2.97,3.02,2.91,2.96,820368
04-Dec-23,2.98,3.01,2.89,2.89,1560661
01-Dec-23,2.95,3.03,2.86,2.98,1467970
30-Nov-23,2.93,2.96,2.86,2.93,856031
29-Nov-23,2.98,3.06,2.89,2.89,2825671
28-Nov-23,2.84,2.98,2.80,2.96,1382233
27-Nov-23,2.85,2.87,2.78,2.84,1236286
24-Nov-23,2.96,2.96,2.82,2.83,2671570
23-Nov-23,2.95,3.01,2.90,2.96,355763
22-Nov-23,3.00,3.07,2.94,2.95,974695
21-Nov-23,3.02,3.03,2.89,2.96,1049174
20-Nov-23,2.98,3.05,2.92,3.03,1510052
17-Nov-23,3.02,3.04,2.92,2.94,735097
16-Nov-23,2.85,3.00,2.85,3.00,2595286
14-Nov-23,2.77,2.96,2.75,2.89,1911471
13-Nov-23,2.84,2.86,2.75,2.77,814693
10-Nov-23,2.73,2.86,2.68,2.84,2819973
09-Nov-23,2.69,2.71,2.55,2.62,2017888
*exoneração de responsabilidade e termos de uso