ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
19/11/20242,13%5,73274,79269,99269,89274,7916K19
18/11/20240,02%0,06269,06269,07269,00270,8918K27
14/11/20241,02%2,71269,00268,96264,02274,9972K77
13/11/2024-1,39%-3,76266,29270,24263,51272,5042K42
12/11/2024-0,64%-1,75270,05274,96270,00285,00102K26
11/11/20240,53%1,43271,80271,00270,61285,0036K39
08/11/20240,14%0,37270,37269,01269,01285,0047K30
07/11/2024-0,55%-1,50270,00271,50268,82271,5014K15
06/11/20240,47%1,27271,50269,78268,53271,6239K16
05/11/2024-0,61%-1,66270,23274,31270,23274,3127K19
04/11/2024-1,13%-3,10271,89275,00271,89275,008K20
01/11/20241,14%3,10274,99273,00272,99275,0025K19
31/10/20240,00%0,00271,89271,88271,05271,8914K18
30/10/20240,78%2,11271,89269,79269,79271,8911K10
29/10/20240,67%1,79269,78269,49269,49272,00170K39
28/10/2024-0,41%-1,11267,99271,00267,99271,8573K45
25/10/20240,41%1,10269,10271,59269,10271,6025K16
24/10/2024-0,76%-2,04268,00271,03267,26271,049K20
23/10/2024-0,72%-1,96270,04272,00266,50272,8965K41
22/10/2024-0,91%-2,49272,00272,68272,00274,5033K28
21/10/20240,81%2,20274,49271,08271,08274,9845K34
18/10/2024-0,44%-1,21272,29273,49271,00274,9943K65
17/10/20240,21%0,56273,50272,87270,51273,5029K22
16/10/20240,35%0,95272,94271,99270,21272,9721K30
15/10/20240,00%0,01271,99272,09270,20273,9493K44
14/10/2024-0,15%-0,42271,98274,74270,06292,9934K40
11/10/20240,13%0,36272,40272,05272,03274,0036K28
10/10/2024-0,61%-1,66272,04273,69272,04274,5025K30
09/10/20240,62%1,70273,70272,00272,00273,7022K20
08/10/20240,55%1,50272,00271,82270,53273,1845K30
07/10/2024-0,70%-1,91270,50271,99270,05271,9936K32
04/10/20240,89%2,41272,41271,99270,00272,5037K30
03/10/20240,00%0,00270,00273,00270,00273,0029K21
02/10/20240,61%1,63270,00270,00269,00274,9994K59
01/10/2024-1,62%-4,43268,37271,99268,37277,9934K50
30/09/20240,85%2,29272,80272,97270,00272,9726K21
27/09/20240,19%0,51270,51271,00270,00272,8828K32
26/09/20240,18%0,48270,00269,52269,52273,9920K31
25/09/2024-2,01%-5,54269,52276,28269,52277,00154K50
24/09/2024-0,70%-1,94275,06276,99275,00277,2121K20
23/09/2024-1,63%-4,58277,00281,58277,00281,5845K32
20/09/2024-0,50%-1,42281,58287,04281,57287,0440K36
19/09/2024-0,35%-1,00283,00285,00281,02288,0046K45
18/09/20241,06%2,98284,00281,01281,00285,9619K17
17/09/2024-0,82%-2,33281,02285,00281,02285,0017K23
16/09/2024-0,93%-2,65283,35283,35283,32283,3518K12
13/09/2024-0,05%-0,13286,00286,29284,01287,0017K17
12/09/2024-0,06%-0,16286,13286,29283,04286,2916K17
11/09/20240,96%2,71286,29281,60281,60289,9728K26
10/09/20240,27%0,77283,58284,98281,52284,9857K38
09/09/2024-0,21%-0,59282,81284,98282,27285,0080K46
06/09/2024-0,21%-0,59283,40284,87281,10284,9856K52
05/09/2024-0,35%-1,00283,99284,31282,00284,9866K43
04/09/20240,35%0,99284,99285,00281,03285,0021K35
03/09/20240,71%2,00284,00282,00282,00293,5370K32
02/09/2024-0,49%-1,39282,00283,37281,55283,3754K24
30/08/20240,14%0,39283,39281,58281,58288,0016K26
29/08/20240,35%1,00283,00281,51281,51283,3815K26
28/08/20240,25%0,69282,00282,88282,00283,0023K18
27/08/2024-0,29%-0,83281,31283,87277,38284,0052K45
26/08/2024-0,31%-0,88282,14285,86282,09286,9810K15
23/08/2024-0,17%-0,48283,02281,15277,38283,5135K41
22/08/20240,00%0,00283,50284,49283,50284,9975K18
21/08/2024-0,08%-0,24283,50283,75282,06284,3938K31
20/08/2024-0,07%-0,20283,74283,90281,06283,908K14
19/08/2024-0,38%-1,07283,94284,99281,02284,9943K24
16/08/2024-0,69%-1,97285,01287,99280,03287,995K14
15/08/20241,77%4,99286,98284,99284,98286,9811K16
14/08/2024-2,68%-7,78281,99287,13280,01287,1316K24
13/08/20244,05%11,28289,77281,29281,01289,898K22
12/08/2024-0,54%-1,51278,49280,00278,49280,0023K21
09/08/20240,03%0,09280,00278,49278,49283,008K15
08/08/2024-1,02%-2,88279,91282,85277,10291,9813K28
07/08/20241,00%2,80282,79282,79282,79292,4919K13
06/08/20240,00%-0,01279,99280,00277,00281,0118K24
05/08/20240,00%0,00280,00280,00276,51280,1015K26
02/08/20241,45%4,00280,00276,00276,00295,0015K25
01/08/20240,18%0,49276,00278,27276,00278,2744K22
31/07/2024-1,25%-3,49275,51274,51274,51279,0019K38
30/07/20241,45%4,00279,00277,00274,12279,5093K19
29/07/2024-2,48%-6,99275,00281,99274,99281,9927K34
26/07/2024-0,29%-0,81281,99282,00275,00282,8143K22
25/07/20241,24%3,46282,80276,10275,00282,9319K22
24/07/2024-0,23%-0,65279,34279,99276,03279,993K10
23/07/2024-2,10%-6,01279,99285,00272,20285,0062K63
22/07/2024-4,01%-11,95286,00291,99285,00291,9916K15
19/07/20248,86%24,25297,95279,99276,56297,9552K24
18/07/20240,44%1,20273,70274,49273,50274,5015K14
17/07/2024-0,91%-2,50272,50274,99272,01280,5238K35
16/07/20241,48%4,00275,00271,00271,00275,0040K47
15/07/2024-0,18%-0,49271,00271,49269,76274,9421K31
12/07/20240,37%0,99271,49270,98267,00271,4926K40
11/07/2024-0,54%-1,47270,50271,49268,98271,4955K57
10/07/2024-0,37%-1,02271,97271,00271,00272,9722K23
09/07/20240,73%1,99272,99273,98271,00274,0012K26
08/07/2024-1,09%-2,98271,00273,97270,03273,9742K43
05/07/2024-0,01%-0,02273,98275,89271,00275,8944K78
04/07/2024-0,76%-2,11274,00275,99274,00275,9927K34
03/07/20240,04%0,11276,11276,10275,01277,006K9
02/07/20240,55%1,50276,00274,50274,50276,009K13
01/07/2024-0,20%-0,54274,50275,07270,70278,7937K36
28/06/20241,57%4,26275,04270,81270,81278,2945K29
27/06/20240,20%0,53270,78271,00270,11272,715K13
26/06/20240,06%0,15270,25270,12270,11274,2927K30
25/06/2024-0,70%-1,90270,10270,50270,10273,7629K33
24/06/2024-2,33%-6,50272,00279,00269,01279,0058K76
21/06/20240,18%0,50278,50279,00278,00279,0015K13
20/06/2024-0,29%-0,80278,00279,00278,00279,0036K25
19/06/2024-0,07%-0,20278,80282,22278,50282,2255K21
18/06/2024-1,39%-3,94279,00281,90278,88281,9018K24
17/06/2024-0,56%-1,59282,94281,01280,50284,5327K40
14/06/20240,19%0,53284,53281,18281,16284,546K10
13/06/2024-0,35%-1,01284,00287,59283,18288,9023K26
12/06/2024-1,13%-3,25285,01288,27285,01289,9952K44
11/06/2024-1,60%-4,69288,26290,05287,97291,7734K36
10/06/2024-0,27%-0,80292,95290,11290,11294,4911K22
07/06/20240,61%1,77293,75289,12289,12299,9830K30
06/06/20240,17%0,51291,98291,47287,99291,9930K36
05/06/20240,00%0,00291,47291,55291,47292,004K10
04/06/2024-0,45%-1,33291,47292,82289,61294,6620K33
03/06/20240,33%0,97292,80291,01287,00293,0020K32
31/05/2024-0,29%-0,86291,83292,69289,21298,9861K57
29/05/20240,23%0,67292,69292,01289,09295,4034K40
28/05/20240,01%0,02292,02292,30292,02292,356K8
27/05/20240,00%0,00292,00291,01291,01292,0083K25
24/05/2024-0,68%-2,00292,00294,00291,99294,0157K43
23/05/2024-0,31%-0,90294,00294,90293,55295,0013K29
22/05/2024-0,50%-1,48294,90296,36294,90296,3718K19
21/05/20240,41%1,22296,38295,16294,53298,0037K44
20/05/2024-0,62%-1,83295,16297,59294,01297,9426K31
17/05/2024-0,12%-0,36296,99297,00296,00297,0014K18
16/05/20240,33%0,98297,35297,37295,70297,388K12
15/05/2024-1,21%-3,63296,37296,51295,20299,0028K29
14/05/2024--300,00302,12290,23302,1246K41


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar