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
Gráfico HCRI11Dec 20242025Feb 2025Mar 2025Apr 2025220230240250260270280-22.0%-20.0%-18.0%-16.0%-14.0%-12.0%-10.0%-8.0%-6.0%-4.0%-2.0%+0.0%+2.0%+4.0%+6.0%0.00200k400k-50-50050100050100



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/04/2025-0,51%-1,25245,75246,60245,74250,0011K17
03/04/20250,17%0,41247,00246,59246,59250,0023K26
02/04/20251,75%4,25246,59235,13235,13248,0013K15
01/04/2025-1,04%-2,54242,34247,33242,34247,3324K25
31/03/202510,80%23,87244,88231,06225,04246,2442K59
28/03/2025-14,33%-36,96221,01259,95219,00259,96483K1.012
27/03/20250,38%0,97257,97257,96257,02257,975K7
26/03/2025-0,19%-0,50257,00257,01251,43257,5019K14
25/03/20250,19%0,50257,50257,99257,00259,9815K18
24/03/2025-0,77%-2,00257,00259,50257,00259,5120K22
21/03/20253,55%8,88259,00250,12250,12259,9742K31
20/03/20250,45%1,12250,12247,51247,00250,1222K27
19/03/2025-0,45%-1,12249,00250,13246,12250,139K16
18/03/20250,00%0,00250,12250,13250,10250,1312K13
17/03/20252,09%5,12250,12250,00250,00259,9823K33
14/03/2025-0,41%-1,00245,00245,00245,00251,8918K22
13/03/2025-0,73%-1,81246,00247,81246,00252,0020K24
12/03/2025-0,79%-1,97247,81249,78243,22251,6241K26
11/03/20250,22%0,54249,78240,25240,25252,9536K31
10/03/20251,08%2,66249,24246,58244,05250,0011K19
07/03/2025-0,96%-2,40246,58249,99246,33252,9614K24
06/03/20251,80%4,40248,98247,03244,28252,0018K38
05/03/2025-2,94%-7,41244,58251,88240,06251,9913K29
28/02/20255,00%12,00251,99238,50238,50251,9947K44
27/02/2025-0,34%-0,81239,99240,81236,60242,4513K14
26/02/2025-1,30%-3,16240,80240,80240,02241,0011K16
25/02/2025-1,63%-4,03243,96243,03239,99249,0080K44
24/02/20251,22%2,99247,99246,99237,01249,0032K28
21/02/20253,81%9,00245,00245,98230,21245,9920K29
20/02/2025-1,67%-4,00236,00235,21235,21240,0117K33
19/02/20254,35%10,00240,00230,02228,02248,0059K48
18/02/20253,90%8,64230,00225,58225,58238,7433K25
17/02/2025-10,33%-25,50221,36246,86215,01247,98164K270
14/02/20252,95%7,07246,86237,04237,04248,0014K20
13/02/20257,77%17,28239,79223,00223,00239,7914K25
12/02/2025-1,08%-2,44222,51222,50222,50224,5014K23
11/02/20250,00%0,00224,95223,01220,60224,9556K54
10/02/20254,71%10,12224,95218,04217,99229,9836K63
07/02/2025-14,40%-36,15214,83250,99212,03250,99183K663
06/02/2025-0,79%-2,01250,98249,18249,01251,999K10
05/02/20251,19%2,98252,99248,00247,01252,9910K20
04/02/20250,00%0,01250,01246,30246,30252,482K6
03/02/2025-1,71%-4,34250,00254,00250,00254,0030K22
31/01/2025-0,06%-0,15254,34249,32249,32254,342K3
30/01/20252,09%5,22254,49254,89249,29254,904K11
29/01/20250,08%0,20249,27251,57249,26254,8415K14
28/01/2025-0,35%-0,88249,07249,01249,01250,0117K13
27/01/20250,38%0,95249,95249,00249,00255,0016K25
24/01/20250,00%0,00249,00249,00249,00250,003K8
23/01/2025-0,40%-1,01249,00250,01249,00252,7012K19
22/01/20251,58%3,88250,01248,49245,51250,0143K37
21/01/2025-1,55%-3,88246,13246,08246,08250,0031K36
20/01/2025-3,15%-8,13250,01246,01246,01258,1416K26
17/01/20251,22%3,10258,14255,04240,01258,1451K38
16/01/2025-1,91%-4,96255,04261,00255,04261,009K12
15/01/20251,17%3,00260,00252,53252,52267,9470K72
14/01/2025-4,03%-10,78257,00257,93251,00260,5025K35
13/01/2025-0,38%-1,01267,78268,79265,02268,9031K39
10/01/20250,71%1,89268,79269,00265,69269,0017K22
09/01/2025-0,17%-0,45266,90268,99265,40268,992K9
08/01/2025-0,47%-1,25267,35268,60265,40269,0010K17
07/01/20250,53%1,42268,60269,86266,01270,8717K31
06/01/2025-1,57%-4,27267,18271,45266,00271,6035K43
03/01/20250,50%1,34271,45265,25265,00271,493K12
02/01/2025-1,38%-3,79270,11274,49263,53274,498K17
30/12/20242,97%7,90273,90274,80267,13274,8017K25
27/12/2024-2,74%-7,49266,00273,50266,00274,0042K39
26/12/20245,20%13,53273,49262,25258,00282,0047K45
23/12/20240,00%0,00259,96255,00252,50260,0049K37
20/12/20241,95%4,97259,96254,99254,97260,0017K22
19/12/20240,79%2,01254,99252,99248,00254,9940K36
18/12/2024-0,79%-2,02252,98255,00252,07256,7968K38
17/12/2024-1,54%-3,99255,00258,97254,11258,9726K22
16/12/20240,32%0,83258,99255,42255,42273,0224K42
13/12/2024-1,45%-3,81258,16258,05258,05265,0024K29
12/12/20241,54%3,97261,97258,06258,06262,0014K17
11/12/2024-1,15%-3,00258,00253,00253,00261,9120K30
10/12/20240,00%0,00261,00259,06253,00261,9847K33
09/12/2024-0,95%-2,50261,00267,00259,01267,0042K32
06/12/2024-1,31%-3,49263,50267,50258,88267,5096K62
05/12/20242,12%5,55266,99266,95259,98272,5074K40
04/12/2024-2,64%-7,08261,44265,20260,00266,01121K57
03/12/2024-0,91%-2,47268,52270,99268,08270,9938K21
02/12/20240,00%0,00270,99271,00270,95271,0027K21
29/11/2024-2,47%-6,85270,99273,03270,00273,0371K33
28/11/20241,40%3,83277,84274,00272,07277,842K4
27/11/2024-2,07%-5,78274,01279,99274,01280,006K17
26/11/20241,33%3,66279,79276,14274,00284,9939K38
25/11/2024-0,78%-2,17276,13278,30276,01286,2254K28
22/11/20241,06%2,91278,30273,26273,25286,4662K36
21/11/20240,22%0,60275,39274,69272,99277,9968K39
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--283,00285,00281,02288,0046K45


*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

© 2017-2025 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