ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
28/02/2020-1,83%-7,99428,01439,00427,05439,4733K30
27/02/2020-0,80%-3,50436,00439,49420,01439,4933K27
26/02/2020-0,10%-0,45439,50439,94439,00439,946K7
21/02/20200,26%1,12439,95433,00428,02439,959K14
20/02/20202,05%8,83438,83425,00425,00438,8349K22
19/02/20201,90%8,00430,00421,50417,02430,0080K42
18/02/20200,96%4,00422,00418,01418,00429,9930K38
17/02/2020-0,48%-2,00418,00419,99410,64425,99120K40
14/02/2020-1,87%-8,00420,00424,02419,12427,8830K29
13/02/20202,15%8,99428,00424,99418,03428,9883K35
12/02/20200,12%0,50419,01421,01419,01422,0022K15
11/02/2020-0,82%-3,47418,51423,00417,50430,0059K42
10/02/20200,95%3,98421,98421,01421,00429,9955K35
07/02/2020-0,71%-3,00418,00429,90416,10429,9051K17
06/02/20200,24%1,00421,00415,16415,16421,0051K32
05/02/2020-2,78%-12,00420,00434,00411,01435,9945K42
04/02/2020-2,26%-10,00432,00436,00429,00441,99104K47
03/02/20200,47%2,08442,00440,00435,90442,9019K23
31/01/20200,21%0,92439,92439,00439,00440,0015K10
30/01/20200,00%0,00439,00439,00439,00440,0127K16
29/01/2020-0,23%-1,00439,00439,99435,30440,0017K11
28/01/2020-0,23%-1,00440,00441,00433,05445,0025K31
27/01/2020-2,02%-9,10441,00450,00441,00450,0052K36
24/01/20200,92%4,11450,10449,99449,99450,1088K20
23/01/2020-0,56%-2,51445,99442,20439,80450,0070K35
22/01/20201,10%4,90448,50445,00442,00452,9932K31
21/01/2020-4,08%-18,87443,60462,45430,00462,45226K118
20/01/2020-0,94%-4,40462,47466,84450,00466,8479K41
17/01/20200,66%3,06466,87469,95459,00469,9553K37
16/01/20200,16%0,74463,81469,97463,01469,9831K25
15/01/20200,23%1,07463,07467,99462,56469,9966K38
14/01/2020-3,26%-15,57462,00477,60455,50485,0097K32
13/01/20200,33%1,57477,57477,60476,00477,6058K28
10/01/20200,21%1,00476,00474,71474,71477,6068K27
09/01/20202,84%13,11475,00458,00458,00480,46161K31
08/01/2020-0,24%-1,11461,89463,00451,01464,8959K30
07/01/2020-2,94%-14,00463,00470,54462,15476,89116K51
06/01/2020-2,35%-11,46477,00488,46470,40488,46205K70
03/01/2020-1,32%-6,54488,46495,00469,60495,0083K45
02/01/20206,48%30,13495,00464,99451,50498,9976K37
30/12/20193,31%14,89464,87449,98449,98464,9989K43
27/12/20190,87%3,86449,98446,12446,00449,98101K34
26/12/20190,03%0,12446,12446,00441,10446,1580K45
23/12/20191,83%8,00446,00438,50437,93446,0080K38
20/12/20190,69%3,00438,00435,00426,19439,0091K27
19/12/20193,07%12,94435,00426,00425,79437,35154K38
18/12/2019-2,58%-11,19422,06433,25420,00433,2584K47
17/12/2019-1,53%-6,71433,25440,00430,20440,00110K46
16/12/2019-0,01%-0,04439,96410,01410,01439,9658K37
13/12/20190,47%2,07440,00440,00439,95441,0053K25
12/12/2019-0,44%-1,92437,93438,10436,11438,1036K27
11/12/2019-0,60%-2,65439,85442,51439,81444,98204K45
10/12/20190,59%2,60442,50439,90439,90442,5041K16
09/12/20190,22%0,95439,90438,95438,95439,9068K25
06/12/20190,22%0,95438,95438,00437,97440,0072K27
05/12/2019-0,45%-2,00438,00440,00428,00440,0087K33
04/12/20190,46%2,01440,00429,01429,01440,4754K30
03/12/20190,46%1,99437,99438,00423,00439,0145K27
02/12/20193,08%13,01436,00422,99419,59440,0054K32
29/11/20190,00%0,00422,99420,00419,16422,9951K24
28/11/20191,19%4,97422,99419,46418,03423,0025K15
27/11/2019-0,26%-1,08418,02419,46418,00419,4776K26
26/11/20190,48%2,01419,10417,09417,09419,1064K10
25/11/2019-0,19%-0,81417,09417,90417,09419,4768K42
22/11/20190,22%0,90417,90417,00416,70417,90120K27
21/11/20191,21%5,00417,00415,00415,00417,8985K40
19/11/20190,68%2,80412,00417,99409,20417,9985K43
18/11/2019-0,20%-0,80409,20415,00403,02417,1740K34
14/11/20193,27%13,00410,00399,84397,00420,5040K47
13/11/2019-4,03%-16,66397,00413,67385,00413,6782K65
12/11/2019-1,51%-6,34413,66408,00408,00417,9829K20
11/11/2019-1,17%-4,99420,00422,00406,00422,0088K55
08/11/20191,19%5,00424,99420,00415,00430,0043K23
07/11/20192,69%10,99419,99409,00409,00419,9958K24
06/11/20190,01%0,05409,00408,95405,00410,0086K34
05/11/20192,01%8,07408,95403,00403,00409,5067K31
04/11/2019-0,65%-2,61400,88403,00397,30403,1093K43
01/11/2019-0,13%-0,51403,49407,00401,01407,0036K21
31/10/2019-0,80%-3,26404,00405,00399,75408,0060K47
30/10/2019-0,06%-0,26407,26407,51399,56407,5148K24
29/10/20191,20%4,82407,52397,50397,50408,4981K29
28/10/20191,38%5,50402,70398,10397,37408,50103K50
25/10/2019-0,08%-0,30397,20397,50391,10398,9018K35
24/10/20190,89%3,50397,50394,00390,14401,0055K37
23/10/2019-0,13%-0,50394,00395,00393,01396,0142K21
22/10/20191,51%5,85394,50390,00389,99394,5043K29
21/10/2019-0,99%-3,89388,65392,54388,06394,3568K30
18/10/2019-0,10%-0,38392,54390,00390,00394,3545K33
17/10/20190,26%1,03392,92392,91392,91394,3229K18
16/10/2019-0,22%-0,87391,89386,60386,60391,8935K36
15/10/20192,28%8,77392,76383,00383,00394,3447K41
14/10/2019-3,03%-12,01383,99394,34378,00394,3480K61
11/10/20190,26%1,02396,00395,00394,98396,0058K27
10/10/20190,86%3,38394,98393,95393,95394,9944K22
09/10/2019-0,04%-0,15391,60393,90391,00393,9584K30
08/10/20190,14%0,55391,75391,20391,20394,0053K31
07/10/20191,50%5,80391,20389,70385,65391,2066K34
04/10/2019-0,80%-3,10385,40388,51385,40390,0063K36
03/10/20190,85%3,26388,50389,40388,00389,4942K26
02/10/2019-1,07%-4,16385,24385,06385,06390,0068K38
01/10/20190,00%0,00389,40388,99387,69389,4028K24
30/09/20190,69%2,65389,40384,00384,00389,5031K31
27/09/20191,24%4,75386,75384,99384,99387,0013K20
26/09/2019-0,78%-3,01382,00389,82378,00389,82103K67
25/09/2019-0,08%-0,31385,01385,32385,00389,87159K43
24/09/2019-0,10%-0,40385,32387,30385,31389,8851K27
23/09/2019-0,55%-2,13385,72385,30385,30387,8953K28
20/09/2019-0,09%-0,35387,85388,20384,17388,8616K24
19/09/2019-0,13%-0,49388,20388,71381,31388,9524K24
18/09/2019-0,30%-1,17388,69383,01383,01388,9887K29
17/09/20191,13%4,36389,86387,98387,98390,0060K29
16/09/2019-1,41%-5,50385,50385,01375,00388,0129K34
13/09/20190,26%1,03391,00390,00383,00398,20108K44
12/09/2019-1,14%-4,51389,97394,47382,01400,0055K56
11/09/20191,15%4,48394,48390,00390,00394,4963K18
10/09/20190,00%0,00390,00391,91385,00395,0049K28
09/09/2019-0,51%-2,00390,00392,00382,50392,5043K30
06/09/2019-0,58%-2,30392,00394,90388,00394,9018K22
05/09/20191,11%4,31394,30389,99380,00394,3047K27
04/09/20190,69%2,69389,99387,00386,99390,00106K38
03/09/20190,08%0,30387,30389,99387,04389,9929K32
02/09/2019-0,77%-3,00387,00390,00386,69390,0079K30
30/08/20190,00%0,00390,00390,00388,00390,0068K25
29/08/20190,00%0,00390,00389,99379,08390,0029K25
28/08/20191,30%5,00390,00384,00384,00395,00157K52
27/08/20191,59%6,01385,00378,99376,05385,0065K42
26/08/20190,67%2,53378,99377,00373,02378,9953K35
23/08/20190,65%2,42376,46371,01371,00377,4940K27
22/08/2019-1,49%-5,66374,04379,69374,04379,7065K35
21/08/20190,19%0,72379,70379,00379,00379,9054K30
20/08/20190,47%1,78378,98379,00374,00379,0043K41
19/08/20190,32%1,20377,20376,00374,01379,8941K31
16/08/2019-0,97%-3,70376,00379,70376,00379,7036K24
15/08/2019--379,70374,50370,51380,0082K37


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br