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 |
| 14/06/2019 | 2,16% | 0,03 | 1,42 | 1,37 | 1,37 | 1,46 | 2M | 1.097 |
| 13/06/2019 | 1,46% | 0,02 | 1,39 | 1,37 | 1,37 | 1,40 | 1M | 1.422 |
| 12/06/2019 | -1,44% | -0,02 | 1,37 | 1,40 | 1,36 | 1,41 | 739K | 338 |
| 11/06/2019 | -2,80% | -0,04 | 1,39 | 1,43 | 1,38 | 1,46 | 3M | 2.083 |
| 10/06/2019 | 3,62% | 0,05 | 1,43 | 1,38 | 1,38 | 1,45 | 1M | 508 |
| 07/06/2019 | -8,00% | -0,12 | 1,38 | 1,47 | 1,38 | 1,53 | 4M | 1.436 |
| 06/06/2019 | 15,38% | 0,20 | 1,50 | 1,29 | 1,29 | 1,50 | 5M | 1.705 |
| 05/06/2019 | 1,56% | 0,02 | 1,30 | 1,28 | 1,27 | 1,30 | 835K | 210 |
| 04/06/2019 | -0,78% | -0,01 | 1,28 | 1,29 | 1,26 | 1,29 | 540K | 221 |
| 03/06/2019 | 1,57% | 0,02 | 1,29 | 1,27 | 1,26 | 1,29 | 566K | 447 |
| 31/05/2019 | -0,78% | -0,01 | 1,27 | 1,28 | 1,26 | 1,30 | 477K | 419 |
| 30/05/2019 | 0,79% | 0,01 | 1,28 | 1,27 | 1,27 | 1,29 | 433K | 154 |
| 29/05/2019 | 0,00% | 0,00 | 1,27 | 1,28 | 1,26 | 1,28 | 684K | 521 |
| 28/05/2019 | 2,42% | 0,03 | 1,27 | 1,24 | 1,24 | 1,29 | 946K | 250 |
| 27/05/2019 | 1,64% | 0,02 | 1,24 | 1,22 | 1,22 | 1,26 | 528K | 186 |
| 24/05/2019 | 0,00% | 0,00 | 1,22 | 1,22 | 1,21 | 1,24 | 410K | 182 |
| 23/05/2019 | -0,81% | -0,01 | 1,22 | 1,23 | 1,21 | 1,25 | 658K | 186 |
| 22/05/2019 | 0,00% | 0,00 | 1,23 | 1,23 | 1,22 | 1,25 | 579K | 331 |
| 21/05/2019 | 3,36% | 0,04 | 1,23 | 1,18 | 1,17 | 1,24 | 775K | 662 |
| 20/05/2019 | 2,59% | 0,03 | 1,19 | 1,16 | 1,13 | 1,21 | 2M | 430 |
| 17/05/2019 | -1,69% | -0,02 | 1,16 | 1,17 | 1,15 | 1,21 | 1M | 553 |
| 16/05/2019 | -4,84% | -0,06 | 1,18 | 1,25 | 1,18 | 1,25 | 3M | 783 |
| 15/05/2019 | -8,15% | -0,11 | 1,24 | 1,34 | 1,22 | 1,34 | 6M | 1.666 |
| 14/05/2019 | 2,27% | 0,03 | 1,35 | 1,33 | 1,32 | 1,35 | 851K | 323 |
| 13/05/2019 | -0,75% | -0,01 | 1,32 | 1,33 | 1,30 | 1,36 | 1M | 514 |
| 10/05/2019 | 0,76% | 0,01 | 1,33 | 1,34 | 1,32 | 1,35 | 702K | 260 |
| 09/05/2019 | 0,00% | 0,00 | 1,32 | 1,34 | 1,32 | 1,34 | 771K | 496 |
| 08/05/2019 | 2,33% | 0,03 | 1,32 | 1,28 | 1,28 | 1,38 | 5M | 934 |
| 07/05/2019 | 0,78% | 0,01 | 1,29 | 1,27 | 1,27 | 1,32 | 1M | 298 |
| 06/05/2019 | 0,79% | 0,01 | 1,28 | 1,27 | 1,25 | 1,28 | 300K | 162 |
| 03/05/2019 | 0,79% | 0,01 | 1,27 | 1,27 | 1,26 | 1,28 | 574K | 278 |
| 02/05/2019 | -0,79% | -0,01 | 1,26 | 1,27 | 1,26 | 1,27 | 264K | 286 |
| 30/04/2019 | -2,31% | -0,03 | 1,27 | 1,30 | 1,26 | 1,30 | 2M | 423 |
| 29/04/2019 | 0,78% | 0,01 | 1,30 | 1,30 | 1,29 | 1,31 | 355K | 323 |
| 26/04/2019 | 0,00% | 0,00 | 1,29 | 1,30 | 1,29 | 1,31 | 1M | 880 |
| 25/04/2019 | -0,77% | -0,01 | 1,29 | 1,30 | 1,29 | 1,32 | 893K | 1.497 |
| 24/04/2019 | 0,00% | 0,00 | 1,30 | 1,32 | 1,29 | 1,32 | 585K | 197 |
| 23/04/2019 | 2,36% | 0,03 | 1,30 | 1,27 | 1,27 | 1,32 | 1M | 345 |
| 22/04/2019 | -0,78% | -0,01 | 1,27 | 1,28 | 1,27 | 1,29 | 472K | 370 |
| 18/04/2019 | 0,00% | 0,00 | 1,28 | 1,28 | 1,27 | 1,29 | 406K | 548 |
| 17/04/2019 | -1,54% | -0,02 | 1,28 | 1,30 | 1,26 | 1,32 | 2M | 758 |
| 16/04/2019 | 0,00% | 0,00 | 1,30 | 1,30 | 1,29 | 1,32 | 1M | 405 |
| 15/04/2019 | 0,00% | 0,00 | 1,30 | 1,32 | 1,27 | 1,32 | 1M | 442 |
| 12/04/2019 | -2,26% | -0,03 | 1,30 | 1,31 | 1,29 | 1,32 | 1M | 754 |
| 11/04/2019 | 0,00% | 0,00 | 1,33 | 1,33 | 1,31 | 1,35 | 2M | 452 |
| 10/04/2019 | 0,00% | 0,00 | 1,33 | 1,33 | 1,33 | 1,37 | 902K | 310 |
| 09/04/2019 | -2,21% | -0,03 | 1,33 | 1,35 | 1,32 | 1,35 | 1M | 606 |
| 08/04/2019 | 0,00% | 0,00 | 1,36 | 1,37 | 1,35 | 1,40 | 463K | 271 |
| 05/04/2019 | 1,49% | 0,02 | 1,36 | 1,34 | 1,33 | 1,41 | 3M | 2.215 |
| 04/04/2019 | 0,75% | 0,01 | 1,34 | 1,34 | 1,32 | 1,35 | 569K | 442 |
| 03/04/2019 | 0,76% | 0,01 | 1,33 | 1,33 | 1,32 | 1,36 | 880K | 598 |
| 02/04/2019 | 0,00% | 0,00 | 1,32 | 1,33 | 1,32 | 1,35 | 2M | 628 |
| 01/04/2019 | -0,75% | -0,01 | 1,32 | 1,35 | 1,32 | 1,36 | 737K | 274 |
| 29/03/2019 | -0,75% | -0,01 | 1,33 | 1,35 | 1,33 | 1,39 | 2M | 553 |
| 28/03/2019 | 1,52% | 0,02 | 1,34 | 1,32 | 1,32 | 1,38 | 1M | 465 |
| 27/03/2019 | -7,69% | -0,11 | 1,32 | 1,42 | 1,32 | 1,42 | 4M | 890 |
| 26/03/2019 | 5,15% | 0,07 | 1,43 | 1,38 | 1,38 | 1,45 | 2M | 554 |
| 25/03/2019 | 0,00% | 0,00 | 1,36 | 1,36 | 1,36 | 1,39 | 787K | 372 |
| 22/03/2019 | -4,23% | -0,06 | 1,36 | 1,41 | 1,36 | 1,41 | 2M | 697 |
| 21/03/2019 | -2,74% | -0,04 | 1,42 | 1,46 | 1,39 | 1,48 | 2M | 824 |
| 20/03/2019 | 0,69% | 0,01 | 1,46 | 1,46 | 1,45 | 1,48 | 753K | 504 |
| 19/03/2019 | 0,00% | 0,00 | 1,45 | 1,47 | 1,45 | 1,51 | 2M | 697 |
| 18/03/2019 | 1,40% | 0,02 | 1,45 | 1,44 | 1,42 | 1,49 | 2M | 930 |
| 15/03/2019 | 1,42% | 0,02 | 1,43 | 1,42 | 1,41 | 1,45 | 720K | 500 |
| 14/03/2019 | -2,76% | -0,04 | 1,41 | 1,47 | 1,41 | 1,47 | 1M | 490 |
| 13/03/2019 | 2,84% | 0,04 | 1,45 | 1,44 | 1,40 | 1,47 | 1M | 1.067 |
| 12/03/2019 | -1,40% | -0,02 | 1,41 | 1,43 | 1,40 | 1,44 | 481K | 260 |
| 11/03/2019 | 0,00% | 0,00 | 1,43 | 1,43 | 1,42 | 1,46 | 762K | 348 |
| 08/03/2019 | 4,38% | 0,06 | 1,43 | 1,36 | 1,36 | 1,45 | 1M | 479 |
| 07/03/2019 | 0,74% | 0,01 | 1,37 | 1,36 | 1,34 | 1,39 | 901K | 804 |
| 06/03/2019 | -1,45% | -0,02 | 1,36 | 1,38 | 1,34 | 1,40 | 719K | 723 |
| 01/03/2019 | -2,13% | -0,03 | 1,38 | 1,43 | 1,37 | 1,43 | 2M | 782 |
| 28/02/2019 | -2,08% | -0,03 | 1,41 | 1,44 | 1,41 | 1,45 | 959K | 378 |
| 27/02/2019 | 0,70% | 0,01 | 1,44 | 1,43 | 1,42 | 1,46 | 1M | 235 |
| 26/02/2019 | -4,67% | -0,07 | 1,43 | 1,49 | 1,41 | 1,49 | 4M | 1.504 |
| 25/02/2019 | 1,35% | 0,02 | 1,50 | 1,48 | 1,45 | 1,50 | 2M | 445 |
| 22/02/2019 | -1,33% | -0,02 | 1,48 | 1,50 | 1,47 | 1,51 | 1M | 558 |
| 21/02/2019 | 2,04% | 0,03 | 1,50 | 1,47 | 1,46 | 1,50 | 2M | 886 |
| 20/02/2019 | 0,00% | 0,00 | 1,47 | 1,47 | 1,47 | 1,51 | 3M | 1.146 |
| 19/02/2019 | 1,38% | 0,02 | 1,47 | 1,46 | 1,44 | 1,50 | 2M | 744 |
| 18/02/2019 | -2,68% | -0,04 | 1,45 | 1,51 | 1,42 | 1,55 | 3M | 1.036 |
| 15/02/2019 | 2,76% | 0,04 | 1,49 | 1,47 | 1,46 | 1,51 | 2M | 1.856 |
| 14/02/2019 | 0,00% | 0,00 | 1,45 | 1,45 | 1,40 | 1,46 | 3M | 856 |
| 13/02/2019 | -2,03% | -0,03 | 1,45 | 1,49 | 1,45 | 1,49 | 1M | 547 |
| 12/02/2019 | 0,00% | 0,00 | 1,48 | 1,49 | 1,46 | 1,50 | 2M | 874 |
| 11/02/2019 | -1,33% | -0,02 | 1,48 | 1,52 | 1,47 | 1,54 | 3M | 1.444 |
| 08/02/2019 | -0,66% | -0,01 | 1,50 | 1,51 | 1,48 | 1,52 | 1M | 478 |
| 07/02/2019 | -0,66% | -0,01 | 1,51 | 1,53 | 1,44 | 1,54 | 4M | 2.634 |
| 06/02/2019 | -4,40% | -0,07 | 1,52 | 1,60 | 1,52 | 1,60 | 4M | 2.801 |
| 05/02/2019 | 0,63% | 0,01 | 1,59 | 1,60 | 1,58 | 1,63 | 2M | 2.365 |
| 04/02/2019 | -2,47% | -0,04 | 1,58 | 1,64 | 1,57 | 1,65 | 3M | 2.162 |
| 01/02/2019 | -2,41% | -0,04 | 1,62 | 1,66 | 1,60 | 1,67 | 3M | 1.084 |
| 31/01/2019 | 0,00% | 0,00 | 1,66 | 1,67 | 1,64 | 1,69 | 2M | 494 |
| 30/01/2019 | 2,47% | 0,04 | 1,66 | 1,64 | 1,63 | 1,70 | 3M | 762 |
| 29/01/2019 | 0,00% | 0,00 | 1,62 | 1,63 | 1,62 | 1,67 | 3M | 1.297 |
| 28/01/2019 | -8,99% | -0,16 | 1,62 | 1,76 | 1,59 | 1,78 | 7M | 1.255 |
| 24/01/2019 | 2,30% | 0,04 | 1,78 | 1,76 | 1,75 | 1,79 | 3M | 2.012 |
| 23/01/2019 | -1,14% | -0,02 | 1,74 | 1,75 | 1,68 | 1,78 | 6M | 1.667 |
| 22/01/2019 | 0,00% | 0,00 | 1,76 | 1,76 | 1,75 | 1,82 | 4M | 974 |
| 21/01/2019 | 0,57% | 0,01 | 1,76 | 1,76 | 1,72 | 1,78 | 3M | 1.626 |
| 18/01/2019 | -2,78% | -0,05 | 1,75 | 1,82 | 1,74 | 1,85 | 8M | 1.910 |
Date,Open,High,Low,Close,Volume
14-Jun-19,1.37,1.46,1.37,1.42,2082961
13-Jun-19,1.37,1.40,1.37,1.39,1054111
12-Jun-19,1.40,1.41,1.36,1.37,738602
11-Jun-19,1.43,1.46,1.38,1.39,3015086
10-Jun-19,1.38,1.45,1.38,1.43,1259611
07-Jun-19,1.47,1.53,1.38,1.38,3696435
06-Jun-19,1.29,1.50,1.29,1.50,5465205
05-Jun-19,1.28,1.30,1.27,1.30,834705
04-Jun-19,1.29,1.29,1.26,1.28,539749
03-Jun-19,1.27,1.29,1.26,1.29,565899
31-May-19,1.28,1.30,1.26,1.27,477184
30-May-19,1.27,1.29,1.27,1.28,432816
29-May-19,1.28,1.28,1.26,1.27,684437
28-May-19,1.24,1.29,1.24,1.27,945712
27-May-19,1.22,1.26,1.22,1.24,528189
24-May-19,1.22,1.24,1.21,1.22,410136
23-May-19,1.23,1.25,1.21,1.22,658371
22-May-19,1.23,1.25,1.22,1.23,578912
21-May-19,1.18,1.24,1.17,1.23,774688
20-May-19,1.16,1.21,1.13,1.19,1599482
17-May-19,1.17,1.21,1.15,1.16,1450171
16-May-19,1.25,1.25,1.18,1.18,2989555
15-May-19,1.34,1.34,1.22,1.24,5512593
14-May-19,1.33,1.35,1.32,1.35,850707
13-May-19,1.33,1.36,1.30,1.32,1163735
10-May-19,1.34,1.35,1.32,1.33,702293
09-May-19,1.34,1.34,1.32,1.32,770891
08-May-19,1.28,1.38,1.28,1.32,5408852
07-May-19,1.27,1.32,1.27,1.29,1156828
06-May-19,1.27,1.28,1.25,1.28,300219
03-May-19,1.27,1.28,1.26,1.27,573529
02-May-19,1.27,1.27,1.26,1.26,263622
30-Apr-19,1.30,1.30,1.26,1.27,2015541
29-Apr-19,1.30,1.31,1.29,1.30,355342
26-Apr-19,1.30,1.31,1.29,1.29,1266641
25-Apr-19,1.30,1.32,1.29,1.29,892761
24-Apr-19,1.32,1.32,1.29,1.30,584709
23-Apr-19,1.27,1.32,1.27,1.30,1263977
22-Apr-19,1.28,1.29,1.27,1.27,471514
18-Apr-19,1.28,1.29,1.27,1.28,405762
17-Apr-19,1.30,1.32,1.26,1.28,1857301
16-Apr-19,1.30,1.32,1.29,1.30,1403714
15-Apr-19,1.32,1.32,1.27,1.30,1196541
12-Apr-19,1.31,1.32,1.29,1.30,1236648
11-Apr-19,1.33,1.35,1.31,1.33,1619928
10-Apr-19,1.33,1.37,1.33,1.33,901764
09-Apr-19,1.35,1.35,1.32,1.33,1317621
08-Apr-19,1.37,1.40,1.35,1.36,462988
05-Apr-19,1.34,1.41,1.33,1.36,2612941
04-Apr-19,1.34,1.35,1.32,1.34,569120
03-Apr-19,1.33,1.36,1.32,1.33,880397
02-Apr-19,1.33,1.35,1.32,1.32,1590208
01-Apr-19,1.35,1.36,1.32,1.32,737199
29-Mar-19,1.35,1.39,1.33,1.33,1563368
28-Mar-19,1.32,1.38,1.32,1.34,1278166
27-Mar-19,1.42,1.42,1.32,1.32,4052393
26-Mar-19,1.38,1.45,1.38,1.43,1971817
25-Mar-19,1.36,1.39,1.36,1.36,787121
22-Mar-19,1.41,1.41,1.36,1.36,1996349
21-Mar-19,1.46,1.48,1.39,1.42,1634965
20-Mar-19,1.46,1.48,1.45,1.46,752598
19-Mar-19,1.47,1.51,1.45,1.45,1660823
18-Mar-19,1.44,1.49,1.42,1.45,1926911
15-Mar-19,1.42,1.45,1.41,1.43,720441
14-Mar-19,1.47,1.47,1.41,1.41,1070809
13-Mar-19,1.44,1.47,1.40,1.45,1277413
12-Mar-19,1.43,1.44,1.40,1.41,481270
11-Mar-19,1.43,1.46,1.42,1.43,761578
08-Mar-19,1.36,1.45,1.36,1.43,1314144
07-Mar-19,1.36,1.39,1.34,1.37,901230
06-Mar-19,1.38,1.40,1.34,1.36,718585
01-Mar-19,1.43,1.43,1.37,1.38,1510792
28-Feb-19,1.44,1.45,1.41,1.41,959412
27-Feb-19,1.43,1.46,1.42,1.44,1273782
26-Feb-19,1.49,1.49,1.41,1.43,3805293
25-Feb-19,1.48,1.50,1.45,1.50,1994607
22-Feb-19,1.50,1.51,1.47,1.48,1086425
21-Feb-19,1.47,1.50,1.46,1.50,1715824
20-Feb-19,1.47,1.51,1.47,1.47,2615675
19-Feb-19,1.46,1.50,1.44,1.47,1617252
18-Feb-19,1.51,1.55,1.42,1.45,2521011
15-Feb-19,1.47,1.51,1.46,1.49,2029009
14-Feb-19,1.45,1.46,1.40,1.45,2684821
13-Feb-19,1.49,1.49,1.45,1.45,1214934
12-Feb-19,1.49,1.50,1.46,1.48,1562419
11-Feb-19,1.52,1.54,1.47,1.48,2675715
08-Feb-19,1.51,1.52,1.48,1.50,1237179
07-Feb-19,1.53,1.54,1.44,1.51,4365268
06-Feb-19,1.60,1.60,1.52,1.52,4026027
05-Feb-19,1.60,1.63,1.58,1.59,2278955
04-Feb-19,1.64,1.65,1.57,1.58,3303215
01-Feb-19,1.66,1.67,1.60,1.62,2696613
31-Jan-19,1.67,1.69,1.64,1.66,1668357
30-Jan-19,1.64,1.70,1.63,1.66,3048920
29-Jan-19,1.63,1.67,1.62,1.62,3192163
28-Jan-19,1.76,1.78,1.59,1.62,6541478
24-Jan-19,1.76,1.79,1.75,1.78,3418663
23-Jan-19,1.75,1.78,1.68,1.74,5722043
22-Jan-19,1.76,1.82,1.75,1.76,4078718
21-Jan-19,1.76,1.78,1.72,1.76,2811739
18-Jan-19,1.82,1.85,1.74,1.75,7712770
17-Jan-19,1.71,1.80,1.70,1.80,7712770
16-Jan-19,1.65,1.74,1.65,1.70,7712770
15-Jan-19,1.69,1.73,1.65,1.65,7712770
14-Jan-19,1.58,1.72,1.57,1.69,7712770
11-Jan-19,1.58,1.61,1.56,1.58,7712770
10-Jan-19,1.55,1.59,1.54,1.58,7712770
09-Jan-19,1.55,1.59,1.55,1.56,7712770
08-Jan-19,1.56,1.56,1.49,1.55,7712770
07-Jan-19,1.58,1.61,1.55,1.55,7712770
04-Jan-19,1.56,1.64,1.55,1.58,7712770
03-Jan-19,1.61,1.63,1.54,1.56,7712770
02-Jan-19,1.51,1.60,1.50,1.60,7712770
28-Dec-18,1.49,1.53,1.49,1.51,7712770
27-Dec-18,1.43,1.51,1.43,1.48,7712770
26-Dec-18,1.44,1.48,1.38,1.42,7712770
21-Dec-18,1.55,1.56,1.42,1.44,7712770
20-Dec-18,1.62,1.64,1.52,1.55,7712770
19-Dec-18,1.66,1.67,1.62,1.62,7712770
18-Dec-18,1.58,1.66,1.57,1.66,7712770
17-Dec-18,1.62,1.66,1.55,1.56,7712770
14-Dec-18,1.58,1.68,1.55,1.63,7712770
13-Dec-18,1.48,1.60,1.47,1.59,7712770
12-Dec-18,1.48,1.51,1.47,1.48,7712770
11-Dec-18,1.47,1.51,1.42,1.45,7712770
10-Dec-18,1.52,1.55,1.45,1.47,7712770
07-Dec-18,1.47,1.58,1.45,1.51,7712770
06-Dec-18,1.35,1.46,1.34,1.46,7712770
05-Dec-18,1.35,1.38,1.34,1.36,7712770
04-Dec-18,1.37,1.40,1.33,1.35,7712770
03-Dec-18,1.38,1.41,1.35,1.36,7712770
30-Nov-18,1.36,1.40,1.30,1.35,7712770
29-Nov-18,1.34,1.36,1.28,1.36,7712770
28-Nov-18,1.38,1.45,1.33,1.34,7712770
*exoneração de responsabilidade