Cotação atual, histórico e gráfico do papel: HBOR3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações HBOR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/09/2020	1,50%	0,16	10,83	10,55	10,41	10,85	38M	4.743
24/09/2020	3,59%	0,37	10,67	10,31	10,20	10,89	22M	4.132
23/09/2020	-2,65%	-0,28	10,30	10,59	10,15	10,85	17M	3.858
22/09/2020	-0,09%	-0,01	10,58	10,65	10,39	10,90	21M	2.950
21/09/2020	-3,29%	-0,36	10,59	10,71	10,21	10,77	42M	5.428
18/09/2020	-4,87%	-0,56	10,95	11,51	10,95	11,53	19M	2.820
17/09/2020	-1,20%	-0,14	11,51	11,53	11,33	11,62	13M	1.899
16/09/2020	1,13%	0,13	11,65	11,52	11,50	11,92	16M	2.174
15/09/2020	-1,03%	-0,12	11,52	11,70	11,34	11,87	17M	2.317
14/09/2020	3,65%	0,41	11,64	11,30	11,28	11,76	25M	3.232
11/09/2020	-1,92%	-0,22	11,23	11,51	10,93	11,58	25M	4.214

10/09/2020	-1,80%	-0,21	11,45	11,67	11,40	11,89	23M	2.799
09/09/2020	-2,67%	-0,32	11,66	12,00	11,60	12,16	37M	4.641
08/09/2020	2,66%	0,31	11,98	11,55	11,32	12,11	46M	5.797
04/09/2020	-2,10%	-0,25	11,67	11,89	11,33	11,99	22M	4.451
03/09/2020	-1,16%	-0,14	11,92	12,01	11,24	12,13	54M	8.871
02/09/2020	-2,51%	-0,31	12,06	12,37	12,02	12,60	22M	3.811
01/09/2020	3,26%	0,39	12,37	12,03	11,60	12,43	49M	7.408
31/08/2020	-3,62%	-0,45	11,98	12,33	11,83	12,40	35M	7.040
28/08/2020	0,97%	0,12	12,43	12,35	12,24	12,45	30M	5.393
27/08/2020	-3,75%	-0,48	12,31	12,88	12,22	13,18	37M	5.240
26/08/2020	-5,75%	-0,78	12,79	13,46	12,78	13,64	35M	4.908
25/08/2020	2,18%	0,29	13,57	13,35	13,05	13,58	27M	4.555
24/08/2020	-4,32%	-0,60	13,28	13,85	13,23	14,05	50M	6.549
21/08/2020	3,74%	0,50	13,88	13,49	13,21	14,10	42M	6.286
20/08/2020	3,24%	0,42	13,38	12,70	12,63	13,51	31M	3.800
19/08/2020	-5,33%	-0,73	12,96	13,44	12,95	13,64	45M	5.179
18/08/2020	6,62%	0,85	13,69	13,08	12,77	13,69	65M	6.413
17/08/2020	-6,35%	-0,87	12,84	13,62	12,75	13,69	60M	6.451
14/08/2020	10,03%	1,25	13,71	12,45	12,16	13,71	65M	10.446
13/08/2020	361,48%	9,76	12,46	13,21	12,46	13,50	139M	13.158
12/08/2020	-2,88%	-0,08	2,70	2,79	2,63	2,86	54M	9.959
11/08/2020	0,00%	0,00	2,78	2,80	2,76	2,85	19M	4.270
10/08/2020	-2,80%	-0,08	2,78	2,87	2,73	2,88	31M	7.658
07/08/2020	-2,05%	-0,06	2,86	2,89	2,83	2,93	35M	6.043
06/08/2020	-0,34%	-0,01	2,92	2,98	2,88	2,99	38M	7.946
05/08/2020	6,16%	0,17	2,93	2,80	2,73	2,95	51M	9.805
04/08/2020	-6,12%	-0,18	2,76	2,90	2,68	2,97	64M	13.748
03/08/2020	-1,34%	-0,04	2,94	3,03	2,87	3,14	71M	13.528
31/07/2020	2,05%	0,06	2,98	2,96	2,84	2,98	62M	7.597
30/07/2020	-0,68%	-0,02	2,92	2,89	2,83	2,95	24M	6.127
29/07/2020	3,89%	0,11	2,94	2,87	2,81	2,97	37M	11.672
28/07/2020	-1,05%	-0,03	2,83	2,85	2,80	2,92	33M	7.298
27/07/2020	0,00%	0,00	2,86	2,87	2,85	3,00	38M	8.674
24/07/2020	-1,72%	-0,05	2,86	2,86	2,78	2,92	41M	8.351
23/07/2020	-2,02%	-0,06	2,91	2,95	2,84	3,02	45M	8.670
22/07/2020	-2,30%	-0,07	2,97	3,04	2,95	3,07	33M	9.415
21/07/2020	0,33%	0,01	3,04	3,04	2,92	3,12	53M	9.394
20/07/2020	-1,62%	-0,05	3,03	3,08	3,01	3,11	33M	7.068
17/07/2020	-0,65%	-0,02	3,08	3,11	2,99	3,14	54M	13.477
16/07/2020	-2,52%	-0,08	3,10	3,16	3,07	3,18	52M	10.797
15/07/2020	-1,24%	-0,04	3,18	3,28	3,15	3,30	83M	15.228
14/07/2020	2,22%	0,07	3,22	3,14	3,05	3,27	55M	11.971
13/07/2020	-5,97%	-0,20	3,15	3,37	3,15	3,42	89M	12.650
10/07/2020	-0,30%	-0,01	3,35	3,37	3,31	3,48	93M	10.824
09/07/2020	-0,88%	-0,03	3,36	3,40	3,32	3,43	58M	8.324
08/07/2020	3,99%	0,13	3,39	3,32	3,26	3,39	107M	16.143
07/07/2020	-1,21%	-0,04	3,26	3,25	3,20	3,33	59M	9.622
06/07/2020	-0,30%	-0,01	3,30	3,41	3,26	3,52	142M	18.816
03/07/2020	6,43%	0,20	3,31	3,11	3,02	3,36	87M	11.676
02/07/2020	1,97%	0,06	3,11	3,16	3,05	3,30	114M	16.070
01/07/2020	3,39%	0,10	3,05	2,98	2,91	3,12	97M	12.456
30/06/2020	2,08%	0,06	2,95	2,84	2,82	3,04	66M	13.579
29/06/2020	2,12%	0,06	2,89	2,87	2,72	2,89	72M	13.109
26/06/2020	-3,41%	-0,10	2,83	2,90	2,77	2,98	66M	10.687
25/06/2020	0,00%	0,00	2,93	2,96	2,81	3,01	70M	8.918
24/06/2020	-2,98%	-0,09	2,93	2,96	2,86	3,15	120M	15.257
23/06/2020	1,00%	0,03	3,02	3,07	2,94	3,12	107M	15.015
22/06/2020	3,82%	0,11	2,99	2,95	2,85	3,09	116M	17.645
19/06/2020	8,27%	0,22	2,88	2,73	2,67	2,95	130M	19.302
18/06/2020	-3,27%	-0,09	2,66	2,69	2,63	2,83	105M	17.042
17/06/2020	16,03%	0,38	2,75	2,51	2,35	2,75	107M	15.241
16/06/2020	-1,25%	-0,03	2,37	2,53	2,36	2,60	53M	9.107
15/06/2020	-1,64%	-0,04	2,40	2,35	2,25	2,49	57M	11.330
12/06/2020	-3,17%	-0,08	2,44	2,35	2,28	2,58	63M	19.983
10/06/2020	-8,70%	-0,24	2,52	2,86	2,51	2,90	84M	17.785
09/06/2020	5,75%	0,15	2,76	2,49	2,40	2,87	72M	12.880
08/06/2020	4,82%	0,12	2,61	2,57	2,51	2,65	50M	11.534
05/06/2020	10,18%	0,23	2,49	2,44	2,37	2,60	74M	15.858
04/06/2020	3,67%	0,08	2,26	2,12	2,10	2,37	56M	10.354
03/06/2020	2,35%	0,05	2,18	2,22	2,06	2,28	58M	14.889
02/06/2020	15,76%	0,29	2,13	1,87	1,87	2,15	58M	12.221
01/06/2020	1,10%	0,02	1,84	1,80	1,80	1,93	24M	6.531
29/05/2020	-2,15%	-0,04	1,82	1,88	1,79	1,88	17M	4.543
28/05/2020	-3,12%	-0,06	1,86	1,88	1,83	1,92	23M	4.924
27/05/2020	4,92%	0,09	1,92	1,85	1,77	1,94	33M	6.851
26/05/2020	-2,66%	-0,05	1,83	1,93	1,78	1,96	26M	7.002
25/05/2020	11,24%	0,19	1,88	1,74	1,73	1,91	31M	10.611
22/05/2020	-4,52%	-0,08	1,69	1,72	1,67	1,76	18M	4.209
21/05/2020	4,73%	0,08	1,77	1,69	1,67	1,82	30M	9.836
20/05/2020	1,20%	0,02	1,69	1,67	1,65	1,79	24M	6.357
19/05/2020	0,60%	0,01	1,67	1,65	1,61	1,70	10M	3.473
18/05/2020	9,93%	0,15	1,66	1,59	1,53	1,66	11M	4.778
15/05/2020	-3,82%	-0,06	1,51	1,55	1,51	1,59	8M	2.881
14/05/2020	-2,48%	-0,04	1,57	1,58	1,51	1,64	12M	3.856
13/05/2020	3,87%	0,06	1,61	1,57	1,46	1,68	15M	5.921
12/05/2020	-3,12%	-0,05	1,55	1,60	1,55	1,64	8M	4.714
11/05/2020	-1,84%	-0,03	1,60	1,61	1,58	1,64	8M	5.327
08/05/2020	0,00%	0,00	1,63	1,65	1,61	1,66	12M	3.840
07/05/2020	-7,39%	-0,13	1,63	1,81	1,63	1,81	29M	7.472
06/05/2020	1,15%	0,02	1,76	1,76	1,68	1,79	11M	4.081
05/05/2020	-1,69%	-0,03	1,74	1,83	1,74	1,84	13M	4.251
04/05/2020	-4,84%	-0,09	1,77	1,74	1,70	1,83	17M	7.372
30/04/2020	-4,12%	-0,08	1,86	1,88	1,82	1,95	27M	6.895
29/04/2020	0,52%	0,01	1,94	2,03	1,91	2,05	36M	9.293
28/04/2020	6,63%	0,12	1,93	1,91	1,87	2,00	33M	17.490
27/04/2020	6,47%	0,11	1,81	1,84	1,74	1,89	24M	9.605
24/04/2020	-16,67%	-0,34	1,70	1,99	1,62	2,04	52M	18.546
23/04/2020	-6,42%	-0,14	2,04	2,26	1,91	2,37	64M	18.506
22/04/2020	28,99%	0,49	2,18	1,72	1,69	2,20	65M	15.341
20/04/2020	0,60%	0,01	1,69	1,63	1,58	1,75	15M	5.277
17/04/2020	4,35%	0,07	1,68	1,73	1,61	1,74	19M	9.228
16/04/2020	-4,73%	-0,08	1,61	1,74	1,61	1,75	15M	4.612
15/04/2020	-3,43%	-0,06	1,69	1,67	1,62	1,76	14M	4.887
14/04/2020	1,74%	0,03	1,75	1,75	1,71	1,84	18M	5.110
13/04/2020	2,99%	0,05	1,72	1,66	1,59	1,73	11M	5.452
09/04/2020	3,73%	0,06	1,67	1,64	1,57	1,77	20M	5.540
08/04/2020	7,33%	0,11	1,61	1,51	1,43	1,62	15M	4.211
07/04/2020	1,35%	0,02	1,50	1,59	1,46	1,64	22M	9.547
06/04/2020	5,71%	0,08	1,48	1,59	1,43	1,61	23M	6.757
03/04/2020	-13,58%	-0,22	1,40	1,64	1,36	1,68	25M	10.107
02/04/2020	-5,26%	-0,09	1,62	1,78	1,60	1,81	21M	6.787
01/04/2020	-9,04%	-0,17	1,71	1,78	1,68	1,78	16M	6.493
31/03/2020	-6,93%	-0,14	1,88	2,05	1,77	2,10	25M	9.022
30/03/2020	-3,81%	-0,08	2,02	2,24	1,97	2,31	28M	9.356
27/03/2020	0,48%	0,01	2,10	1,96	1,79	2,36	39M	10.672
26/03/2020	31,45%	0,50	2,09	1,64	1,64	2,13	42M	12.839
25/03/2020	8,90%	0,13	1,59	1,48	1,46	1,75	25M	9.380
24/03/2020	21,67%	0,26	1,46	1,38	1,30	1,59	18M	9.053
23/03/2020	-11,76%	-0,16	1,20	1,35	1,20	1,38	11M	5.861
20/03/2020	2,26%	0,03	1,36	1,49	1,35	1,63	21M	13.883
19/03/2020	15,65%	0,18	1,33	1,05	1,01	1,45	15M	16.720
18/03/2020	-29,45%	-0,48	1,15	1,45	1,10	1,48	16M	20.797
17/03/2020	-	-	1,63	1,80	1,62	1,82	17M	9.322

Date,Open,High,Low,Close,Volume
25-Sep-20,10.55,10.85,10.41,10.83,37710064
24-Sep-20,10.31,10.89,10.20,10.67,22227003
23-Sep-20,10.59,10.85,10.15,10.30,17010126
22-Sep-20,10.65,10.90,10.39,10.58,20683706
21-Sep-20,10.71,10.77,10.21,10.59,42160478
18-Sep-20,11.51,11.53,10.95,10.95,19160296
17-Sep-20,11.53,11.62,11.33,11.51,13159667
16-Sep-20,11.52,11.92,11.50,11.65,15902234
15-Sep-20,11.70,11.87,11.34,11.52,17034186
14-Sep-20,11.30,11.76,11.28,11.64,24941857
11-Sep-20,11.51,11.58,10.93,11.23,24758379
10-Sep-20,11.67,11.89,11.40,11.45,22814046
09-Sep-20,12.00,12.16,11.60,11.66,37092168
08-Sep-20,11.55,12.11,11.32,11.98,46384696
04-Sep-20,11.89,11.99,11.33,11.67,22108644
03-Sep-20,12.01,12.13,11.24,11.92,53629633
02-Sep-20,12.37,12.60,12.02,12.06,21748571
01-Sep-20,12.03,12.43,11.60,12.37,48864154
31-Aug-20,12.33,12.40,11.83,11.98,35131911
28-Aug-20,12.35,12.45,12.24,12.43,29741309
27-Aug-20,12.88,13.18,12.22,12.31,36684442
26-Aug-20,13.46,13.64,12.78,12.79,35494118
25-Aug-20,13.35,13.58,13.05,13.57,26974220
24-Aug-20,13.85,14.05,13.23,13.28,50406696
21-Aug-20,13.49,14.10,13.21,13.88,41960892
20-Aug-20,12.70,13.51,12.63,13.38,30985834
19-Aug-20,13.44,13.64,12.95,12.96,45112816
18-Aug-20,13.08,13.69,12.77,13.69,64997383
17-Aug-20,13.62,13.69,12.75,12.84,59847528
14-Aug-20,12.45,13.71,12.16,13.71,65220620
13-Aug-20,13.21,13.50,12.46,12.46,139092272
12-Aug-20,2.79,2.86,2.63,2.70,54240489
11-Aug-20,2.80,2.85,2.76,2.78,19358933
10-Aug-20,2.87,2.88,2.73,2.78,30910455
07-Aug-20,2.89,2.93,2.83,2.86,34640843
06-Aug-20,2.98,2.99,2.88,2.92,37960330
05-Aug-20,2.80,2.95,2.73,2.93,50871754
04-Aug-20,2.90,2.97,2.68,2.76,63913481
03-Aug-20,3.03,3.14,2.87,2.94,71303814
31-Jul-20,2.96,2.98,2.84,2.98,61687336
30-Jul-20,2.89,2.95,2.83,2.92,24306161
29-Jul-20,2.87,2.97,2.81,2.94,36965815
28-Jul-20,2.85,2.92,2.80,2.83,32756046
27-Jul-20,2.87,3.00,2.85,2.86,38376403
24-Jul-20,2.86,2.92,2.78,2.86,40620583
23-Jul-20,2.95,3.02,2.84,2.91,44824914
22-Jul-20,3.04,3.07,2.95,2.97,32672028
21-Jul-20,3.04,3.12,2.92,3.04,52730717
20-Jul-20,3.08,3.11,3.01,3.03,32534117
17-Jul-20,3.11,3.14,2.99,3.08,54021188
16-Jul-20,3.16,3.18,3.07,3.10,52421247
15-Jul-20,3.28,3.30,3.15,3.18,82520780
14-Jul-20,3.14,3.27,3.05,3.22,54531530
13-Jul-20,3.37,3.42,3.15,3.15,89098293
10-Jul-20,3.37,3.48,3.31,3.35,93460100
09-Jul-20,3.40,3.43,3.32,3.36,57702675
08-Jul-20,3.32,3.39,3.26,3.39,107278992
07-Jul-20,3.25,3.33,3.20,3.26,58526006
06-Jul-20,3.41,3.52,3.26,3.30,142395377
03-Jul-20,3.11,3.36,3.02,3.31,87278277
02-Jul-20,3.16,3.30,3.05,3.11,113993065
01-Jul-20,2.98,3.12,2.91,3.05,96657848
30-Jun-20,2.84,3.04,2.82,2.95,66452600
29-Jun-20,2.87,2.89,2.72,2.89,72339181
26-Jun-20,2.90,2.98,2.77,2.83,65667689
25-Jun-20,2.96,3.01,2.81,2.93,70239638
24-Jun-20,2.96,3.15,2.86,2.93,119859463
23-Jun-20,3.07,3.12,2.94,3.02,106974649
22-Jun-20,2.95,3.09,2.85,2.99,116212931
19-Jun-20,2.73,2.95,2.67,2.88,129732293
18-Jun-20,2.69,2.83,2.63,2.66,105461708
17-Jun-20,2.51,2.75,2.35,2.75,106905591
16-Jun-20,2.53,2.60,2.36,2.37,52621342
15-Jun-20,2.35,2.49,2.25,2.40,56836713
12-Jun-20,2.35,2.58,2.28,2.44,63085393
10-Jun-20,2.86,2.90,2.51,2.52,84293430
09-Jun-20,2.49,2.87,2.40,2.76,71949280
08-Jun-20,2.57,2.65,2.51,2.61,49917002
05-Jun-20,2.44,2.60,2.37,2.49,73665356
04-Jun-20,2.12,2.37,2.10,2.26,55651083
03-Jun-20,2.22,2.28,2.06,2.18,57800540
02-Jun-20,1.87,2.15,1.87,2.13,57686186
01-Jun-20,1.80,1.93,1.80,1.84,24423442
29-May-20,1.88,1.88,1.79,1.82,16962913
28-May-20,1.88,1.92,1.83,1.86,22986591
27-May-20,1.85,1.94,1.77,1.92,32792990
26-May-20,1.93,1.96,1.78,1.83,25527176
25-May-20,1.74,1.91,1.73,1.88,31082702
22-May-20,1.72,1.76,1.67,1.69,17899641
21-May-20,1.69,1.82,1.67,1.77,30090787
20-May-20,1.67,1.79,1.65,1.69,23912429
19-May-20,1.65,1.70,1.61,1.67,10213031
18-May-20,1.59,1.66,1.53,1.66,10803644
15-May-20,1.55,1.59,1.51,1.51,7775451
14-May-20,1.58,1.64,1.51,1.57,12170934
13-May-20,1.57,1.68,1.46,1.61,14562243
12-May-20,1.60,1.64,1.55,1.55,7652613
11-May-20,1.61,1.64,1.58,1.60,8032164
08-May-20,1.65,1.66,1.61,1.63,11720559
07-May-20,1.81,1.81,1.63,1.63,29162252
06-May-20,1.76,1.79,1.68,1.76,11436763
05-May-20,1.83,1.84,1.74,1.74,12884894
04-May-20,1.74,1.83,1.70,1.77,16518750
30-Apr-20,1.88,1.95,1.82,1.86,26646726
29-Apr-20,2.03,2.05,1.91,1.94,36297414
28-Apr-20,1.91,2.00,1.87,1.93,33091269
27-Apr-20,1.84,1.89,1.74,1.81,24452244
24-Apr-20,1.99,2.04,1.62,1.70,51818986
23-Apr-20,2.26,2.37,1.91,2.04,63954803
22-Apr-20,1.72,2.20,1.69,2.18,64568565
20-Apr-20,1.63,1.75,1.58,1.69,15308908
17-Apr-20,1.73,1.74,1.61,1.68,19249942
16-Apr-20,1.74,1.75,1.61,1.61,15426954
15-Apr-20,1.67,1.76,1.62,1.69,13571010
14-Apr-20,1.75,1.84,1.71,1.75,17824901
13-Apr-20,1.66,1.73,1.59,1.72,11160960
09-Apr-20,1.64,1.77,1.57,1.67,19571953
08-Apr-20,1.51,1.62,1.43,1.61,15110177
07-Apr-20,1.59,1.64,1.46,1.50,21643922
06-Apr-20,1.59,1.61,1.43,1.48,22713395
03-Apr-20,1.64,1.68,1.36,1.40,24750411
02-Apr-20,1.78,1.81,1.60,1.62,20797579
01-Apr-20,1.78,1.78,1.68,1.71,15576680
31-Mar-20,2.05,2.10,1.77,1.88,24514459
30-Mar-20,2.24,2.31,1.97,2.02,27802646
27-Mar-20,1.96,2.36,1.79,2.10,39121620
26-Mar-20,1.64,2.13,1.64,2.09,41565205
25-Mar-20,1.48,1.75,1.46,1.59,25491459
24-Mar-20,1.38,1.59,1.30,1.46,17807161
23-Mar-20,1.35,1.38,1.20,1.20,10952500
20-Mar-20,1.49,1.63,1.35,1.36,21395018
19-Mar-20,1.05,1.45,1.01,1.33,15410839
18-Mar-20,1.45,1.48,1.10,1.15,16471548
17-Mar-20,1.80,1.82,1.62,1.63,17264309

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HBOR3

cotações, gráficos e mais...