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
21/01/2022-0,31%-1,06338,99340,00335,00340,0710K15
20/01/20221,86%6,20340,05333,86333,86340,0725K8
19/01/2022-1,83%-6,22333,85336,01330,00336,9744K45
18/01/20221,51%5,07340,07333,98330,02340,0711K15
17/01/2022-0,89%-3,00335,00338,00330,00338,0031K34
14/01/2022-0,59%-2,00338,00339,99324,00339,9938K30
13/01/2022-0,87%-3,00340,00343,00333,80343,0046K44
12/01/2022-0,72%-2,50343,00345,50343,00345,5014K13
11/01/20220,14%0,50345,50357,38343,99357,8837K32
10/01/20220,29%1,01345,00343,99343,97350,8852K29
07/01/20221,60%5,42343,99337,60337,60346,8416K16
06/01/2022-6,05%-21,79338,57364,70338,57364,80119K70
05/01/2022-1,27%-4,63360,36364,99358,14364,9918K17
04/01/20220,00%-0,01364,99365,00362,51365,0027K27
03/01/20220,59%2,15365,00362,87362,86365,0018K10
30/12/2021-0,59%-2,15362,85365,00358,29365,008K12
29/12/20210,00%0,00365,00365,00356,52365,0013K12
28/12/20210,00%0,00365,00365,00358,01365,0028K18
27/12/20210,55%2,00365,00363,00357,41365,0020K19
23/12/20210,70%2,51363,00363,00361,00363,009K11
22/12/2021-0,14%-0,52360,49361,01357,07361,012K5
21/12/20210,00%0,01361,01362,98361,00363,0039K20
20/12/2021-1,10%-4,00361,00365,00361,00365,0023K19
17/12/20210,31%1,12365,00364,74354,02365,00103K22
16/12/20211,46%5,23363,88364,97341,14364,974K9
15/12/20211,20%4,25358,65354,41340,01362,9725K31
14/12/2021-7,73%-29,70354,40330,23330,23358,8782K49
13/12/20215,39%19,64384,10364,46364,00384,1032K13
10/12/20211,80%6,46364,46364,30364,30370,0024K18
09/12/2021-1,92%-7,00358,00365,00356,03370,0020K27
08/12/20210,20%0,74365,00364,26356,15365,0025K18
07/12/20211,38%4,97364,26359,99355,00364,2616K8
06/12/20212,06%7,25359,29348,07348,07359,3023K18
03/12/20212,03%6,99352,04345,07345,07359,0018K21
02/12/2021-2,80%-9,95345,05355,00345,05361,1120K22
01/12/20215,81%19,48355,00345,07340,92364,9928K21
30/11/2021-5,00%-17,66335,52353,19335,44365,9856K40
29/11/20211,49%5,18353,18348,00348,00353,185K10
26/11/20212,48%8,43348,00331,05324,99349,0052K31
25/11/20212,90%9,57339,57334,98333,05340,0131K24
24/11/2021-0,60%-2,00330,00332,00323,02336,4773K46
23/11/20210,39%1,30332,00330,70321,32343,99140K54
22/11/2021-0,95%-3,18330,70344,99330,00344,99352K144
19/11/2021-1,80%-6,12333,88340,00331,11349,0454K60
18/11/2021-1,91%-6,61340,00350,00340,00353,1829K28
17/11/2021-2,04%-7,21346,61331,00331,00359,9928K32
16/11/2021-1,16%-4,16353,82357,98319,50390,00174K76
12/11/2021-0,28%-1,02357,98355,57325,00365,79103K173
11/11/2021-1,10%-4,00359,00362,00358,20362,0095K20
10/11/2021-0,53%-1,95363,00364,95360,00364,9544K20
09/11/20210,02%0,09364,95364,88364,88364,9539K6
08/11/2021-0,01%-0,03364,86364,88364,86364,883K7
05/11/20210,00%0,00364,89364,90364,00364,9023K21
04/11/2021-0,03%-0,10364,89365,00360,00365,0065K25
03/11/2021-1,09%-4,01364,99386,99359,13386,9927K38
01/11/2021-1,60%-6,00369,00380,00368,99380,0035K46
29/10/2021-1,32%-5,00375,00380,05375,00380,0529K25
28/10/2021-1,19%-4,56380,00384,55375,57390,0032K25
27/10/2021-0,37%-1,43384,56380,00378,00384,5634K25
26/10/2021-0,36%-1,38385,99387,37383,00387,3718K12
25/10/2021-0,01%-0,02387,37387,39383,10387,3913K15
22/10/20210,10%0,39387,39381,00377,19389,0027K28
21/10/2021-2,51%-9,96387,00394,42381,12394,42273K71
20/10/20210,44%1,73396,96395,22390,63396,9617K20
19/10/20210,31%1,24395,23392,50390,57395,2636K24
18/10/20210,88%3,43393,99391,03390,59400,0058K90
15/10/2021-2,35%-9,40390,56400,38390,56400,3838K39
14/10/2021-0,04%-0,17399,96399,50390,00399,96126K52
13/10/2021-1,42%-5,75400,13401,01400,03401,014K7
11/10/20211,22%4,88405,88400,01399,50405,9722K19
08/10/2021-0,12%-0,50401,00401,50400,00405,9841K28
07/10/2021-0,54%-2,20401,50401,01401,00403,7622K14
06/10/20210,17%0,67403,70403,00403,00406,7915K13
05/10/20210,76%3,03403,03400,00400,00406,9932K24
04/10/2021-1,37%-5,55400,00402,00400,00405,0033K28
01/10/20210,64%2,56405,55408,60400,00408,6013K23
30/09/2021-0,50%-2,01402,99404,99398,16404,9910K16
29/09/20211,27%5,07405,00399,93399,93406,0216K18
28/09/20210,98%3,90399,93399,97395,02399,9820K18
27/09/2021-2,21%-8,96396,03396,94390,00398,0244K49
24/09/20210,25%0,99404,99408,86400,00408,8841K25
23/09/2021-1,45%-5,94404,00409,94404,00410,9823K19
22/09/20212,33%9,33409,94410,00405,08410,006K9
21/09/2021-3,44%-14,27400,61416,00400,12416,8433K31
20/09/20210,50%2,08414,88408,50407,00416,5033K22
17/09/2021-0,34%-1,40412,80414,19408,80414,1915K17
16/09/20211,02%4,19414,20420,15406,08434,7727K28
15/09/2021-1,90%-7,95410,01419,90410,01419,9844K15
14/09/20211,45%5,96417,96415,52415,52423,0027K25
13/09/2021-0,72%-3,00412,00415,01412,00420,0054K45
10/09/20210,05%0,21415,00419,00411,05419,474K8
09/09/20213,70%14,79414,79409,99402,00419,4853K43
08/09/2021-2,68%-11,00400,00411,02400,00413,55141K45
06/09/20210,26%1,06411,00404,04402,15411,0041K24
03/09/20210,35%1,45409,94410,00403,39410,0026K9
02/09/2021-0,61%-2,51408,49411,00401,11411,0017K18
01/09/20212,75%11,01411,00402,99402,99413,5588K16
31/08/20211,52%5,99399,99398,04398,04400,0026K19
30/08/2021-1,47%-5,86394,00399,86391,05399,9042K30
27/08/20210,54%2,14399,86399,35393,14399,906K9
26/08/2021-0,56%-2,22397,72392,04391,01397,7214K15
25/08/20210,24%0,94399,94399,99390,05400,0018K21
24/08/20211,27%5,00399,00396,99388,13399,9812K16
23/08/20210,52%2,02394,00384,19384,19398,0035K29
20/08/20212,30%8,83391,98390,00390,00395,0017K25
19/08/2021-3,00%-11,85383,15395,22382,00404,79147K78
18/08/2021-2,47%-10,00395,00405,00386,00409,5092K47
17/08/2021-0,74%-3,00405,00390,50390,50409,9791K46
16/08/20213,04%12,03408,00392,88388,33420,0089K51
13/08/20211,14%4,48395,97399,79392,80399,8042K65
12/08/2021-2,13%-8,51391,49400,50391,49400,5052K34
11/08/2021-1,00%-4,02400,00404,02399,00404,0225K21
10/08/2021-0,73%-2,98404,02407,00404,02410,0025K49
09/08/2021-1,21%-5,00407,00412,00401,36412,0026K38
06/08/2021-0,72%-3,00412,00408,01408,01414,4712K17
05/08/20211,72%7,01415,00408,92408,00415,0023K15
04/08/2021-0,24%-1,00407,99408,98401,36408,9814K15
03/08/2021-1,69%-7,01408,99419,00396,11420,0023K29
02/08/2021-0,48%-2,00416,00418,00415,00424,0061K31
30/07/20210,44%1,83418,00416,18416,17421,1613K12
29/07/2021-0,91%-3,82416,17420,00416,06424,2224K27
28/07/20210,00%-0,01419,99420,00416,00424,3925K17
27/07/2021-1,29%-5,47420,00425,40420,00425,405K6
26/07/2021-0,19%-0,83425,47429,30420,00429,3031K24
23/07/20212,23%9,30426,30418,00418,00429,30120K44
22/07/20210,24%1,00417,00415,93415,93417,0059K26
21/07/2021-0,48%-2,00416,00415,20413,00418,0036K27
20/07/2021-0,24%-1,00418,00418,99415,20423,9891K36
19/07/20211,70%7,00419,00410,25405,00419,0056K33
16/07/2021-0,72%-2,97412,00423,98410,00423,9829K21
15/07/20211,05%4,30414,97414,00400,05420,0033K46
14/07/20211,28%5,18410,67400,00400,00413,0022K20
13/07/20210,87%3,49405,49401,99399,00405,9972K37
12/07/2021--402,00399,00398,92402,0030K20


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito