papéis
login
mais

Cotação atual, histórico e gráfico do papel: HCRI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/01/2021-3,56%-17,30468,00473,51468,00473,51156K63
21/01/20210,27%1,30485,30484,00484,00495,0041K23
20/01/20210,00%0,00484,00484,00482,99484,0014K11
19/01/2021-0,21%-1,00484,00484,99484,00486,0038K21
18/01/20211,04%5,00485,00493,98470,01493,9828K21
15/01/20210,25%1,20480,00477,98460,00480,0044K33
14/01/20211,44%6,80478,80472,00465,20480,0019K15
13/01/20210,21%1,00472,00471,00471,00473,0011K7
12/01/2021-0,11%-0,53471,00471,50466,00472,8945K26
11/01/20210,32%1,52471,53460,10460,10472,3469K43
08/01/20210,86%4,01470,01466,00466,00470,1022K18
07/01/20212,64%11,99466,00459,00453,00472,2599K74
06/01/2021-5,41%-25,99454,01499,98451,00499,98223K347
05/01/20210,68%3,25480,00476,00475,75480,0077K23
04/01/2021-0,68%-3,24476,75476,11461,00476,7552K27
30/12/20201,06%5,05479,99474,94465,06479,9964K26
29/12/2020-1,05%-5,05474,94479,99450,00480,0045K27
28/12/20202,66%12,44479,99470,00467,55479,9985K38
23/12/20200,33%1,55467,55467,72460,21467,8061K19
22/12/2020-0,32%-1,50466,00460,00459,98466,0028K13
21/12/20200,00%0,00467,50463,30459,00467,5045K34
18/12/20200,11%0,50467,50467,72461,01467,7278K27
17/12/20200,00%0,00467,00466,99460,01467,0035K17
16/12/20204,94%21,98467,00445,02445,02467,0086K24
15/12/2020-4,71%-21,98445,02467,00445,02467,0032K29
14/12/20201,97%9,00467,00467,73464,00470,0087K29
11/12/20200,05%0,23458,00465,00458,00465,0036K17
10/12/2020-0,50%-2,28457,77460,00457,77463,1079K40
09/12/2020-0,21%-0,95460,05452,00440,17461,0027K17
08/12/20202,56%11,50461,00449,49441,00464,64104K45
07/12/20200,02%0,11449,50449,39449,37449,5044K22
04/12/20202,11%9,28449,39441,00441,00449,9838K28
03/12/20200,03%0,11440,11440,00440,00449,9933K32
02/12/20201,15%5,00440,00436,00435,00449,9927K19
01/12/2020-0,62%-2,70435,00441,24429,29443,0172K52
30/11/2020-0,29%-1,29437,70446,99437,70447,0042K33
27/11/20200,41%1,78438,99439,51437,21443,9087K25
26/11/20200,38%1,65437,21436,00434,00448,0052K34
25/11/2020-1,90%-8,44435,56444,59432,50449,98130K61
24/11/20202,07%9,00444,00436,00436,00450,0017K17
23/11/20200,93%4,00435,00435,62431,00435,6280K35
20/11/2020-0,65%-2,80431,00433,80430,20433,8015K17
19/11/20201,12%4,80433,80432,94430,06433,8030K20
18/11/20200,47%2,00429,00432,99428,12433,0021K12
17/11/2020-1,39%-6,00427,00433,00426,00433,00109K37
16/11/2020-0,18%-0,80433,00431,00430,01433,7939K26
13/11/20201,00%4,30433,80429,08425,15433,8231K15
12/11/2020-0,23%-1,01429,50430,00429,50438,5253K22
11/11/20200,35%1,51430,51430,00427,00431,8019K16
10/11/2020-0,44%-1,88429,00426,01425,55430,0036K27
09/11/20202,10%8,86430,88422,02422,02431,7975K24
06/11/2020-1,42%-6,08422,02433,48422,02434,0026K22
05/11/20201,44%6,09428,10422,00422,00434,5012K11
04/11/20200,96%4,00422,01434,24406,31435,5767K38
03/11/20202,88%11,71418,01414,96414,96434,3651K28
30/10/2020-6,17%-26,70406,30439,00405,00439,00151K50
29/10/20200,12%0,51433,00430,13430,11440,0069K34
28/10/2020-1,03%-4,50432,49435,00430,12435,0060K31
27/10/20200,42%1,82436,99435,01432,77436,9972K30
26/10/2020-1,10%-4,83435,17436,99435,17436,9916K14
23/10/20200,12%0,52440,00434,11434,11440,0029K32
22/10/20201,97%8,47439,48431,12431,12440,0035K29
21/10/2020-0,01%-0,03431,01433,49430,02436,4955K37
20/10/2020-0,91%-3,96431,04435,05429,20436,47124K44
19/10/2020-0,63%-2,74435,00437,74431,05439,9963K32
16/10/20200,39%1,68437,74440,00430,00440,0070K35
15/10/2020-3,10%-13,96436,06450,03427,32455,0099K59
14/10/2020-0,99%-4,50450,02455,99440,00455,9915K13
13/10/2020-0,32%-1,48454,52464,34454,52464,3741K26
09/10/20200,00%0,00456,00458,29438,04488,93350K53
08/10/20201,33%6,00456,00452,16452,16456,00105K32
07/10/2020-0,34%-1,53450,00454,52438,05454,5343K27
06/10/20200,34%1,53451,53449,99449,99454,9920K18
05/10/2020-0,66%-3,00450,00452,99440,21452,9923K24
02/10/20202,26%10,00453,00446,00445,10454,5222K15
01/10/2020-0,67%-3,00443,00446,00440,20458,2928K22
30/09/20201,32%5,80446,00442,97442,96499,0052K37
29/09/20200,02%0,08440,20440,20440,20442,9732K22
28/09/2020-0,01%-0,04440,12440,13439,50440,1311K14
25/09/2020-0,01%-0,04440,16440,19439,99440,1914K19
24/09/20200,05%0,20440,20440,00437,00440,2023K15
23/09/20200,69%3,00440,00440,48439,98440,4826K17
22/09/20200,20%0,88437,00441,84435,00441,8431K14
21/09/2020-0,14%-0,61436,12436,98436,10441,8515K22
18/09/20200,17%0,73436,73442,95436,00442,9533K27
17/09/2020-0,23%-1,00436,00436,99436,00437,0074K33
16/09/2020-0,23%-1,00437,00438,43434,71440,0051K21
15/09/2020-0,11%-0,49438,00438,10438,00438,2053K23
14/09/20200,00%-0,01438,49417,00417,00439,1054K23
11/09/20201,27%5,50438,50429,00429,00440,0021K17
10/09/2020-1,59%-7,00433,00430,50430,50440,0026K22
09/09/20202,57%11,01440,00431,46430,00440,0055K36
08/09/20200,61%2,59428,99429,18427,85432,0072K31
04/09/20200,44%1,85426,40429,50426,00430,0018K17
03/09/20200,09%0,37424,55424,20424,20429,9920K17
02/09/20200,72%3,03424,18421,00420,00424,2095K45
01/09/20200,04%0,15421,15423,50420,28423,5038K28
31/08/2020-0,05%-0,20421,00421,20414,41423,0037K33
28/08/2020-0,35%-1,49421,20422,69418,00422,6919K25
27/08/20200,40%1,69422,69422,00418,79422,6963K26
26/08/20200,24%1,02421,00420,97418,00422,0055K27
25/08/20201,12%4,66419,98421,15416,15421,2537K16
24/08/2020-1,39%-5,87415,32421,20415,16421,2063K31
21/08/20201,35%5,61421,19416,01415,20421,2086K40
20/08/2020-1,17%-4,90415,58420,70415,58422,0084K34
19/08/20200,00%-0,02420,48420,17404,04421,5087K38
18/08/20200,12%0,49420,50432,50420,11432,50220K42
17/08/2020-1,17%-4,99420,01429,29420,00430,0078K35
14/08/2020-1,82%-7,89425,00432,89425,00432,897K11
13/08/20200,21%0,89432,89432,55429,50432,9818K19
12/08/20200,70%3,00432,00429,00429,00432,0085K32
11/08/2020-0,23%-1,00429,00429,97420,00430,00121K49
10/08/20200,80%3,40430,00426,02426,00430,0067K29
07/08/20200,14%0,60426,60426,00426,00430,0094K27
06/08/2020-0,93%-4,00426,00429,99426,00430,0044K22
05/08/20200,94%3,99430,00426,00426,00430,00101K28
04/08/2020-0,92%-3,97426,01429,97420,00429,9870K56
03/08/20200,00%-0,01429,98429,98422,18429,9947K37
31/07/20200,70%2,99429,99427,00420,05429,9918K18
30/07/20200,00%0,00427,00427,00420,00429,9820K15
29/07/2020-0,69%-2,98427,00429,98424,00429,9855K23
28/07/20200,00%-0,02429,98429,99424,10430,0041K26
27/07/20200,00%0,00430,00429,99423,85430,006K11
24/07/20200,00%0,00430,00429,96424,03430,0024K19
23/07/20201,42%6,00430,00429,99429,00430,0043K22
22/07/20200,00%0,00424,00423,98423,80424,0031K16
21/07/20200,00%0,00424,00424,00423,02424,0095K36
20/07/20200,00%0,00424,00423,98423,00424,0083K30
17/07/2020-0,47%-1,99424,00425,99420,01430,0094K49
16/07/2020-0,47%-2,01425,99429,98415,00430,0071K33
15/07/2020-0,47%-2,00428,00430,00420,23430,0026K24
14/07/20200,00%0,01430,00429,99427,99430,0099K31
13/07/20202,38%10,01429,99419,97417,00443,5554K38
10/07/2020--419,98430,11400,50430,1191K81


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito