Cotação atual, histórico e gráfico do papel: HGCR11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações HGCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/04/2024	-0,74%	-0,78	104,61	105,39	104,40	105,56	5M	11.633
12/04/2024	0,47%	0,49	105,39	104,90	104,85	105,56	6M	8.807
11/04/2024	-0,10%	-0,10	104,90	105,01	104,80	105,14	2M	1.951
10/04/2024	-0,35%	-0,37	105,00	105,21	105,00	105,34	3M	3.364
09/04/2024	-0,06%	-0,06	105,37	105,43	105,07	105,59	3M	4.401
08/04/2024	-0,05%	-0,05	105,43	105,47	105,23	105,99	3M	5.844
05/04/2024	0,03%	0,03	105,48	105,46	105,15	106,40	3M	4.736
04/04/2024	-0,03%	-0,03	105,45	105,50	105,42	106,51	4M	5.497
03/04/2024	0,39%	0,41	105,48	105,09	105,00	105,89	2M	1.990
02/04/2024	-0,37%	-0,39	105,07	105,49	105,03	106,39	3M	4.126
01/04/2024	-0,49%	-0,52	105,46	105,72	105,06	106,60	4M	5.535

28/03/2024	-0,16%	-0,17	105,98	106,37	105,85	106,85	4M	4.427
27/03/2024	-0,14%	-0,15	106,15	106,52	105,87	106,60	3M	2.344
26/03/2024	-0,22%	-0,23	106,30	106,53	106,00	106,85	3M	5.674
25/03/2024	-0,35%	-0,37	106,53	106,80	106,43	106,90	3M	4.707
22/03/2024	0,86%	0,91	106,90	105,99	105,99	106,90	3M	3.978
21/03/2024	0,29%	0,31	105,99	105,68	105,12	106,62	2M	3.656
20/03/2024	0,38%	0,40	105,68	105,28	104,69	105,80	5M	3.840
19/03/2024	-0,66%	-0,70	105,28	106,20	104,49	106,94	6M	5.256
18/03/2024	0,23%	0,24	105,98	105,96	105,71	106,85	3M	5.375
15/03/2024	-1,17%	-1,25	105,74	106,49	105,45	106,97	4M	6.572
14/03/2024	1,58%	1,66	106,99	105,17	105,17	106,99	3M	2.972
13/03/2024	-0,07%	-0,07	105,33	105,28	105,27	106,10	3M	4.070
12/03/2024	-0,44%	-0,47	105,40	105,82	105,22	106,39	3M	4.926
11/03/2024	0,28%	0,30	105,87	105,57	104,73	106,21	3M	4.117
08/03/2024	0,81%	0,85	105,57	104,72	104,72	105,85	3M	4.842
07/03/2024	0,38%	0,40	104,72	104,32	104,32	104,97	3M	3.722
06/03/2024	-0,41%	-0,43	104,32	104,75	103,25	105,18	9M	10.429
05/03/2024	0,22%	0,23	104,75	104,52	104,52	105,21	3M	5.103
04/03/2024	0,09%	0,09	104,52	104,43	104,28	105,20	4M	3.573
01/03/2024	-1,64%	-1,74	104,43	105,22	103,34	105,97	7M	8.161
29/02/2024	-0,11%	-0,12	106,17	106,29	105,53	106,41	3M	5.556
28/02/2024	0,73%	0,77	106,29	105,52	105,06	106,30	2M	4.720
27/02/2024	0,07%	0,07	105,52	105,50	104,75	106,09	5M	6.411
26/02/2024	-0,50%	-0,53	105,45	105,97	105,22	105,97	3M	4.826
23/02/2024	0,19%	0,20	105,98	105,78	105,62	106,35	4M	7.685
22/02/2024	-0,15%	-0,16	105,78	105,94	105,61	106,12	3M	3.070
21/02/2024	0,27%	0,28	105,94	105,66	105,41	106,15	3M	13.142
20/02/2024	-0,31%	-0,33	105,66	105,99	105,52	106,19	3M	5.375
19/02/2024	0,51%	0,54	105,99	105,45	105,45	106,24	2M	5.080
16/02/2024	-0,68%	-0,72	105,45	105,95	105,04	106,25	4M	7.661
15/02/2024	-0,03%	-0,03	106,17	106,09	105,25	106,20	3M	5.742
14/02/2024	0,24%	0,25	106,20	105,90	105,03	106,20	3M	3.808
09/02/2024	1,30%	1,36	105,95	104,59	104,02	106,33	4M	5.357
08/02/2024	1,09%	1,13	104,59	103,46	103,45	104,66	4M	4.102
07/02/2024	0,27%	0,28	103,46	103,18	102,91	103,69	3M	7.243
06/02/2024	0,04%	0,04	103,18	103,09	102,57	103,40	3M	3.523
05/02/2024	-1,05%	-1,09	103,14	104,23	102,00	104,54	13M	8.131
02/02/2024	-0,96%	-1,01	104,23	105,23	103,53	105,39	5M	10.343
01/02/2024	-0,53%	-0,56	105,24	105,00	104,40	105,44	4M	5.641
31/01/2024	-1,20%	-1,29	105,80	107,00	105,03	107,36	8M	6.599
30/01/2024	-0,17%	-0,18	107,09	107,27	106,73	107,68	5M	5.468
29/01/2024	0,64%	0,68	107,27	106,59	106,59	107,40	2M	2.309
26/01/2024	0,64%	0,68	106,59	106,50	105,80	106,65	3M	9.208
25/01/2024	-1,02%	-1,09	105,91	107,77	104,90	107,77	7M	8.257
24/01/2024	-0,37%	-0,40	107,00	107,40	107,00	108,00	4M	7.066
23/01/2024	0,46%	0,49	107,40	106,51	106,51	107,80	3M	4.591
22/01/2024	-0,06%	-0,06	106,91	107,10	106,31	107,48	4M	4.578
19/01/2024	-0,07%	-0,07	106,97	106,20	106,15	107,40	5M	11.093
18/01/2024	-0,28%	-0,30	107,04	107,34	106,10	107,34	4M	5.173
17/01/2024	0,22%	0,24	107,34	107,10	106,71	107,50	2M	2.267
16/01/2024	-0,10%	-0,11	107,10	107,21	106,25	107,68	3M	6.131
15/01/2024	0,07%	0,07	107,21	107,10	106,61	107,49	2M	3.367
12/01/2024	1,34%	1,42	107,14	105,89	105,81	107,80	4M	5.007
11/01/2024	0,01%	0,01	105,72	105,71	105,15	106,45	2M	3.240
10/01/2024	0,39%	0,41	105,71	105,30	105,12	105,92	2M	4.679
09/01/2024	0,68%	0,71	105,30	104,78	104,21	105,38	3M	4.691
08/01/2024	0,00%	0,00	104,59	104,59	103,98	104,90	3M	3.724
05/01/2024	-0,07%	-0,07	104,59	104,97	103,92	105,24	6M	9.419
04/01/2024	-1,01%	-1,07	104,66	105,44	104,15	105,95	7M	11.543
03/01/2024	0,89%	0,93	105,73	104,80	104,80	105,73	2M	2.366
02/01/2024	-0,30%	-0,32	104,80	104,12	103,56	105,36	4M	5.237
28/12/2023	-1,30%	-1,38	105,12	106,50	103,85	106,62	7M	8.135
27/12/2023	0,66%	0,70	106,50	106,00	105,73	106,50	3M	2.972
26/12/2023	0,29%	0,31	105,80	105,50	105,49	106,00	3M	4.129
22/12/2023	0,28%	0,29	105,49	105,95	105,01	106,00	3M	5.425
21/12/2023	0,57%	0,60	105,20	104,92	104,65	105,98	4M	3.399
20/12/2023	0,67%	0,70	104,60	103,90	103,90	104,91	2M	4.103
19/12/2023	-0,10%	-0,10	103,90	104,00	103,90	104,55	3M	5.018
18/12/2023	0,15%	0,16	104,00	103,85	103,72	104,57	3M	7.488
15/12/2023	-0,15%	-0,16	103,84	104,00	103,40	104,60	2M	5.524
14/12/2023	0,78%	0,80	104,00	103,42	103,42	104,50	7M	4.459
13/12/2023	0,46%	0,47	103,20	103,00	102,73	103,29	2M	2.566
12/12/2023	0,72%	0,73	102,73	102,00	102,00	103,50	5M	2.505
11/12/2023	-0,29%	-0,30	102,00	101,85	101,85	102,30	2M	4.541
08/12/2023	0,21%	0,21	102,30	102,10	101,77	102,30	2M	5.522
07/12/2023	0,08%	0,08	102,09	102,23	101,82	102,43	3M	3.596
06/12/2023	-0,04%	-0,04	102,01	102,05	101,84	102,43	2M	6.100
05/12/2023	0,20%	0,20	102,05	102,00	101,61	102,49	3M	2.869
04/12/2023	0,00%	0,00	101,85	101,86	101,60	102,63	3M	7.478
01/12/2023	-1,95%	-2,03	101,85	102,48	101,40	102,77	6M	9.278
30/11/2023	0,90%	0,93	103,88	102,97	102,50	103,88	4M	3.967
29/11/2023	0,54%	0,55	102,95	102,40	102,00	102,95	2M	4.331
28/11/2023	0,29%	0,30	102,40	102,10	101,80	102,67	3M	5.810
27/11/2023	-0,68%	-0,70	102,10	102,80	101,81	103,20	4M	12.588
24/11/2023	0,49%	0,50	102,80	102,30	102,00	103,20	4M	5.399
23/11/2023	-0,10%	-0,10	102,30	102,46	102,10	102,97	2M	3.971
22/11/2023	-1,58%	-1,64	102,40	104,04	102,26	104,34	5M	5.926
21/11/2023	0,15%	0,16	104,04	103,85	103,50	104,19	3M	3.713
20/11/2023	0,17%	0,18	103,88	103,70	103,31	104,00	2M	4.625
17/11/2023	0,58%	0,60	103,70	103,10	102,90	103,72	3M	4.216
16/11/2023	0,13%	0,13	103,10	102,97	102,85	103,10	3M	4.331
14/11/2023	-0,13%	-0,13	102,97	103,10	102,51	103,10	4M	4.291
13/11/2023	-0,33%	-0,34	103,10	103,44	102,80	103,44	2M	4.657
10/11/2023	0,35%	0,36	103,44	103,08	102,63	103,51	3M	3.611
09/11/2023	0,14%	0,14	103,08	102,91	102,70	103,08	2M	2.537
08/11/2023	0,22%	0,23	102,94	102,70	102,55	102,99	3M	4.809
07/11/2023	0,05%	0,05	102,71	102,66	102,21	102,86	2M	3.828
06/11/2023	0,35%	0,36	102,66	102,01	102,00	102,83	4M	4.552
03/11/2023	1,09%	1,10	102,30	101,50	101,50	102,40	3M	5.832
01/11/2023	-4,61%	-4,89	101,20	104,66	101,00	104,66	14M	16.667
31/10/2023	1,16%	1,22	106,09	105,00	104,87	106,30	3M	6.127
30/10/2023	-0,60%	-0,63	104,87	105,45	104,50	105,70	5M	6.994
27/10/2023	0,37%	0,39	105,50	105,10	105,00	105,70	3M	5.979
26/10/2023	-0,04%	-0,04	105,11	105,15	104,90	105,37	2M	2.516
25/10/2023	0,33%	0,35	105,15	104,80	104,72	105,45	3M	3.673
24/10/2023	-0,22%	-0,23	104,80	105,15	104,79	105,15	3M	7.227
23/10/2023	-0,40%	-0,42	105,03	105,45	104,85	105,67	3M	3.710
20/10/2023	-0,46%	-0,49	105,45	105,93	104,84	105,96	6M	9.803
19/10/2023	0,07%	0,07	105,94	105,87	105,50	106,13	2M	4.420
18/10/2023	0,47%	0,50	105,87	105,34	105,16	105,99	2M	3.548
17/10/2023	0,16%	0,17	105,37	105,21	105,15	105,42	2M	4.961
16/10/2023	-0,19%	-0,20	105,20	105,50	105,03	105,50	4M	8.002
13/10/2023	-0,06%	-0,06	105,40	105,17	105,00	105,55	4M	7.204
11/10/2023	-0,21%	-0,22	105,46	105,67	105,20	105,70	3M	6.346
10/10/2023	-0,29%	-0,31	105,68	105,63	105,25	105,98	3M	7.691
09/10/2023	0,03%	0,03	105,99	105,95	105,26	106,40	4M	5.691
06/10/2023	0,01%	0,01	105,96	105,95	105,62	106,46	3M	6.026
05/10/2023	-0,51%	-0,54	105,95	106,60	105,58	107,00	4M	6.120
04/10/2023	-0,01%	-0,01	106,49	106,33	105,30	106,49	4M	6.477
03/10/2023	1,22%	1,28	106,50	105,37	105,21	106,54	4M	6.787
02/10/2023	-2,89%	-3,13	105,22	107,44	104,76	107,65	9M	10.709
29/09/2023	0,69%	0,74	108,35	107,90	107,61	108,71	4M	6.958
28/09/2023	-	-	107,61	107,80	107,47	108,06	4M	6.655

Date,Open,High,Low,Close,Volume
15-Apr-24,105.39,105.56,104.40,104.61,4781965
12-Apr-24,104.90,105.56,104.85,105.39,5815028
11-Apr-24,105.01,105.14,104.80,104.90,1816564
10-Apr-24,105.21,105.34,105.00,105.00,3025532
09-Apr-24,105.43,105.59,105.07,105.37,2796024
08-Apr-24,105.47,105.99,105.23,105.43,3493259
05-Apr-24,105.46,106.40,105.15,105.48,2923702
04-Apr-24,105.50,106.51,105.42,105.45,4256343
03-Apr-24,105.09,105.89,105.00,105.48,1996515
02-Apr-24,105.49,106.39,105.03,105.07,2709699
01-Apr-24,105.72,106.60,105.06,105.46,4072222
28-Mar-24,106.37,106.85,105.85,105.98,3690408
27-Mar-24,106.52,106.60,105.87,106.15,2601014
26-Mar-24,106.53,106.85,106.00,106.30,2801037
25-Mar-24,106.80,106.90,106.43,106.53,2858077
22-Mar-24,105.99,106.90,105.99,106.90,3338178
21-Mar-24,105.68,106.62,105.12,105.99,2072944
20-Mar-24,105.28,105.80,104.69,105.68,4611721
19-Mar-24,106.20,106.94,104.49,105.28,6364085
18-Mar-24,105.96,106.85,105.71,105.98,2994382
15-Mar-24,106.49,106.97,105.45,105.74,4407295
14-Mar-24,105.17,106.99,105.17,106.99,2527303
13-Mar-24,105.28,106.10,105.27,105.33,2671341
12-Mar-24,105.82,106.39,105.22,105.40,3119659
11-Mar-24,105.57,106.21,104.73,105.87,3096982
08-Mar-24,104.72,105.85,104.72,105.57,2672347
07-Mar-24,104.32,104.97,104.32,104.72,2544709
06-Mar-24,104.75,105.18,103.25,104.32,8590438
05-Mar-24,104.52,105.21,104.52,104.75,3066493
04-Mar-24,104.43,105.20,104.28,104.52,3767683
01-Mar-24,105.22,105.97,103.34,104.43,7390262
29-Feb-24,106.29,106.41,105.53,106.17,3035409
28-Feb-24,105.52,106.30,105.06,106.29,2457063
27-Feb-24,105.50,106.09,104.75,105.52,4950534
26-Feb-24,105.97,105.97,105.22,105.45,3405260
23-Feb-24,105.78,106.35,105.62,105.98,3975489
22-Feb-24,105.94,106.12,105.61,105.78,2665282
21-Feb-24,105.66,106.15,105.41,105.94,3285280
20-Feb-24,105.99,106.19,105.52,105.66,3174913
19-Feb-24,105.45,106.24,105.45,105.99,2456014
16-Feb-24,105.95,106.25,105.04,105.45,3773108
15-Feb-24,106.09,106.20,105.25,106.17,3293864
14-Feb-24,105.90,106.20,105.03,106.20,2723031
09-Feb-24,104.59,106.33,104.02,105.95,4302892
08-Feb-24,103.46,104.66,103.45,104.59,3778682
07-Feb-24,103.18,103.69,102.91,103.46,3320197
06-Feb-24,103.09,103.40,102.57,103.18,3419655
05-Feb-24,104.23,104.54,102.00,103.14,13181916
02-Feb-24,105.23,105.39,103.53,104.23,5387984
01-Feb-24,105.00,105.44,104.40,105.24,3923466
31-Jan-24,107.00,107.36,105.03,105.80,7802996
30-Jan-24,107.27,107.68,106.73,107.09,5075093
29-Jan-24,106.59,107.40,106.59,107.27,1766215
26-Jan-24,106.50,106.65,105.80,106.59,3285178
25-Jan-24,107.77,107.77,104.90,105.91,7366578
24-Jan-24,107.40,108.00,107.00,107.00,3873047
23-Jan-24,106.51,107.80,106.51,107.40,2629452
22-Jan-24,107.10,107.48,106.31,106.91,3503823
19-Jan-24,106.20,107.40,106.15,106.97,4779702
18-Jan-24,107.34,107.34,106.10,107.04,3566890
17-Jan-24,107.10,107.50,106.71,107.34,2155584
16-Jan-24,107.21,107.68,106.25,107.10,2797392
15-Jan-24,107.10,107.49,106.61,107.21,2472322
12-Jan-24,105.89,107.80,105.81,107.14,3576297
11-Jan-24,105.71,106.45,105.15,105.72,2402376
10-Jan-24,105.30,105.92,105.12,105.71,2204229
09-Jan-24,104.78,105.38,104.21,105.30,2938319
08-Jan-24,104.59,104.90,103.98,104.59,2653929
05-Jan-24,104.97,105.24,103.92,104.59,6212347
04-Jan-24,105.44,105.95,104.15,104.66,6644774
03-Jan-24,104.80,105.73,104.80,105.73,1583963
02-Jan-24,104.12,105.36,103.56,104.80,3928913
28-Dec-23,106.50,106.62,103.85,105.12,7120621
27-Dec-23,106.00,106.50,105.73,106.50,2764685
26-Dec-23,105.50,106.00,105.49,105.80,2721588
22-Dec-23,105.95,106.00,105.01,105.49,3330293
21-Dec-23,104.92,105.98,104.65,105.20,4451748
20-Dec-23,103.90,104.91,103.90,104.60,2392964
19-Dec-23,104.00,104.55,103.90,103.90,2575986
18-Dec-23,103.85,104.57,103.72,104.00,3126671
15-Dec-23,104.00,104.60,103.40,103.84,2469501
14-Dec-23,103.42,104.50,103.42,104.00,6689701
13-Dec-23,103.00,103.29,102.73,103.20,1866055
12-Dec-23,102.00,103.50,102.00,102.73,4676090
11-Dec-23,101.85,102.30,101.85,102.00,1959892
08-Dec-23,102.10,102.30,101.77,102.30,2473151
07-Dec-23,102.23,102.43,101.82,102.09,2530477
06-Dec-23,102.05,102.43,101.84,102.01,2423569
05-Dec-23,102.00,102.49,101.61,102.05,2989498
04-Dec-23,101.86,102.63,101.60,101.85,3287518
01-Dec-23,102.48,102.77,101.40,101.85,6085685
30-Nov-23,102.97,103.88,102.50,103.88,3917080
29-Nov-23,102.40,102.95,102.00,102.95,2341924
28-Nov-23,102.10,102.67,101.80,102.40,3471785
27-Nov-23,102.80,103.20,101.81,102.10,3704628
24-Nov-23,102.30,103.20,102.00,102.80,3667345
23-Nov-23,102.46,102.97,102.10,102.30,2238527
22-Nov-23,104.04,104.34,102.26,102.40,5005996
21-Nov-23,103.85,104.19,103.50,104.04,3278804
20-Nov-23,103.70,104.00,103.31,103.88,1928705
17-Nov-23,103.10,103.72,102.90,103.70,2827025
16-Nov-23,102.97,103.10,102.85,103.10,2664893
14-Nov-23,103.10,103.10,102.51,102.97,3673270
13-Nov-23,103.44,103.44,102.80,103.10,2309898
10-Nov-23,103.08,103.51,102.63,103.44,3114268
09-Nov-23,102.91,103.08,102.70,103.08,2057905
08-Nov-23,102.70,102.99,102.55,102.94,3332127
07-Nov-23,102.66,102.86,102.21,102.71,2486607
06-Nov-23,102.01,102.83,102.00,102.66,3964827
03-Nov-23,101.50,102.40,101.50,102.30,3482848
01-Nov-23,104.66,104.66,101.00,101.20,14026909
31-Oct-23,105.00,106.30,104.87,106.09,3175450
30-Oct-23,105.45,105.70,104.50,104.87,5234990
27-Oct-23,105.10,105.70,105.00,105.50,2868475
26-Oct-23,105.15,105.37,104.90,105.11,2047367
25-Oct-23,104.80,105.45,104.72,105.15,3247786
24-Oct-23,105.15,105.15,104.79,104.80,2577893
23-Oct-23,105.45,105.67,104.85,105.03,3206759
20-Oct-23,105.93,105.96,104.84,105.45,6078062
19-Oct-23,105.87,106.13,105.50,105.94,1916627
18-Oct-23,105.34,105.99,105.16,105.87,1971551
17-Oct-23,105.21,105.42,105.15,105.37,2033208
16-Oct-23,105.50,105.50,105.03,105.20,3703865
13-Oct-23,105.17,105.55,105.00,105.40,3610583
11-Oct-23,105.67,105.70,105.20,105.46,3454874
10-Oct-23,105.63,105.98,105.25,105.68,3289234
09-Oct-23,105.95,106.40,105.26,105.99,3653769
06-Oct-23,105.95,106.46,105.62,105.96,2661516
05-Oct-23,106.60,107.00,105.58,105.95,3528279
04-Oct-23,106.33,106.49,105.30,106.49,3640382
03-Oct-23,105.37,106.54,105.21,106.50,3667831
02-Oct-23,107.44,107.65,104.76,105.22,8552590
29-Sep-23,107.90,108.71,107.61,108.35,4374443
28-Sep-23,107.80,108.06,107.47,107.61,4324743

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HGCR11