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
16/05/2025	0,84%	0,80	95,84	95,15	94,80	96,40	4M	4.041
15/05/2025	0,36%	0,34	95,04	94,75	94,42	95,05	2M	3.703
14/05/2025	-0,18%	-0,17	94,70	94,87	94,23	94,94	2M	1.881
13/05/2025	0,42%	0,40	94,87	94,49	94,23	94,99	2M	3.133
12/05/2025	-0,56%	-0,53	94,47	94,83	94,07	94,97	4M	8.944
09/05/2025	0,64%	0,60	95,00	94,40	94,00	95,00	2M	3.183
08/05/2025	0,18%	0,17	94,40	94,45	94,25	94,72	1M	1.234

07/05/2025	0,08%	0,08	94,23	94,49	93,86	94,49	1M	1.856
06/05/2025	-0,14%	-0,13	94,15	94,28	93,47	94,75	2M	3.244
05/05/2025	-0,68%	-0,65	94,28	94,94	93,75	95,49	5M	7.029
02/05/2025	-1,42%	-1,37	94,93	95,47	94,30	95,76	4M	9.592
30/04/2025	-0,38%	-0,37	96,30	96,70	95,68	96,92	3M	4.751
29/04/2025	-0,14%	-0,14	96,67	96,98	96,30	97,02	2M	5.342
28/04/2025	-0,14%	-0,14	96,81	96,95	96,32	97,49	2M	2.652
25/04/2025	0,82%	0,79	96,95	96,30	95,77	96,96	2M	3.498
24/04/2025	0,17%	0,16	96,16	96,01	95,70	96,75	2M	2.293
23/04/2025	0,25%	0,24	96,00	95,87	95,62	96,44	2M	3.510
22/04/2025	-0,41%	-0,39	95,76	96,29	95,60	96,55	2M	2.800
17/04/2025	1,02%	0,97	96,15	95,18	95,00	96,45	1M	2.639
16/04/2025	0,17%	0,16	95,18	95,04	94,75	95,62	2M	4.599
15/04/2025	0,33%	0,31	95,02	94,71	94,71	95,68	2M	4.172
14/04/2025	1,22%	1,14	94,71	93,99	93,71	95,38	8M	7.557
11/04/2025	0,32%	0,30	93,57	93,77	93,06	94,00	2M	4.822
10/04/2025	-0,51%	-0,48	93,27	93,76	93,27	94,27	1M	2.200
09/04/2025	0,50%	0,47	93,75	93,25	92,85	93,75	2M	2.701
08/04/2025	-0,97%	-0,91	93,28	94,40	93,28	94,70	2M	4.472
07/04/2025	-0,42%	-0,40	94,19	94,59	93,96	94,70	1M	3.494
04/04/2025	0,03%	0,03	94,59	94,50	94,45	94,99	2M	3.931
03/04/2025	0,04%	0,04	94,56	94,52	94,50	95,05	1M	1.680
02/04/2025	-0,40%	-0,38	94,52	94,89	94,50	95,08	2M	4.456
01/04/2025	-1,30%	-1,25	94,90	94,87	94,58	95,59	2M	4.026
31/03/2025	0,26%	0,25	96,15	95,90	95,00	96,75	3M	6.879
28/03/2025	0,38%	0,36	95,90	95,43	95,10	95,96	2M	5.044
27/03/2025	0,42%	0,40	95,54	95,14	94,85	95,90	3M	3.805
26/03/2025	0,58%	0,55	95,14	94,69	94,53	95,21	2M	5.544
25/03/2025	-0,28%	-0,27	94,59	94,86	94,43	95,21	3M	6.117
24/03/2025	0,13%	0,12	94,86	95,00	94,41	95,09	2M	4.951
21/03/2025	-0,22%	-0,21	94,74	94,97	94,00	94,97	2M	3.922
20/03/2025	-0,18%	-0,17	94,95	95,30	94,53	95,30	2M	3.522
19/03/2025	-0,06%	-0,06	95,12	95,38	94,77	95,48	2M	3.337
18/03/2025	0,15%	0,14	95,18	95,03	94,59	95,38	2M	3.442
17/03/2025	-0,33%	-0,31	95,04	95,04	94,53	95,37	2M	3.956
14/03/2025	0,27%	0,26	95,35	95,09	94,36	95,57	2M	3.205
13/03/2025	0,41%	0,39	95,09	94,76	94,60	95,16	1M	2.872
12/03/2025	0,67%	0,63	94,70	94,08	94,08	95,23	2M	4.926
11/03/2025	0,49%	0,46	94,07	93,73	93,68	94,70	4M	11.605
10/03/2025	-1,37%	-1,30	93,61	94,92	93,06	95,68	6M	9.614
07/03/2025	0,00%	0,00	94,91	94,91	94,91	95,74	2M	7.093
06/03/2025	-1,14%	-1,09	94,91	96,00	94,07	96,38	3M	6.663
05/03/2025	-0,78%	-0,75	96,00	95,69	95,00	96,00	860K	1.723
28/02/2025	0,98%	0,94	96,75	95,84	95,81	96,97	3M	5.557
27/02/2025	-0,31%	-0,30	95,81	95,70	95,63	97,97	4M	8.462
26/02/2025	0,62%	0,59	96,11	95,52	95,52	96,50	3M	6.450
25/02/2025	0,54%	0,51	95,52	94,99	94,50	96,83	3M	4.758
24/02/2025	0,93%	0,88	95,01	94,06	93,81	95,95	3M	6.688
21/02/2025	-0,81%	-0,77	94,13	94,94	92,84	95,40	2M	3.356
20/02/2025	2,00%	1,86	94,90	93,04	92,19	95,10	3M	7.136
19/02/2025	0,74%	0,68	93,04	92,36	92,10	93,97	1M	5.228
18/02/2025	-0,97%	-0,90	92,36	93,26	92,12	95,07	2M	6.400
17/02/2025	2,48%	2,26	93,26	91,90	91,00	95,70	3M	7.100
14/02/2025	0,10%	0,09	91,00	90,90	90,00	91,95	2M	4.067
13/02/2025	0,80%	0,72	90,91	90,19	89,51	91,43	2M	4.118
12/02/2025	0,04%	0,04	90,19	90,05	89,72	90,68	1M	2.529
11/02/2025	-0,45%	-0,41	90,15	90,00	89,28	90,99	2M	3.437
10/02/2025	3,50%	3,06	90,56	87,65	86,91	91,26	11M	15.837
07/02/2025	0,00%	0,00	87,50	87,80	86,91	87,80	2M	6.329
06/02/2025	-0,67%	-0,59	87,50	88,09	87,15	88,09	2M	4.306
05/02/2025	-0,46%	-0,41	88,09	88,49	87,60	88,75	2M	4.333
04/02/2025	0,11%	0,10	88,50	88,40	87,77	88,99	3M	3.314
03/02/2025	-1,11%	-0,99	88,40	89,17	88,03	90,00	2M	4.227
31/01/2025	0,52%	0,46	89,39	88,90	88,51	89,69	3M	4.897
30/01/2025	0,72%	0,64	88,93	88,29	87,86	88,95	3M	4.159
29/01/2025	0,33%	0,29	88,29	88,00	87,90	88,85	3M	5.446
28/01/2025	-0,49%	-0,43	88,00	88,39	87,89	89,14	3M	7.499
27/01/2025	0,35%	0,31	88,43	88,19	87,25	89,02	3M	5.591
24/01/2025	-0,41%	-0,36	88,12	88,50	88,03	89,40	2M	5.181
23/01/2025	-0,23%	-0,20	88,48	88,68	87,95	89,23	3M	5.867
22/01/2025	-0,99%	-0,89	88,68	89,04	87,89	89,57	3M	6.027
21/01/2025	-0,93%	-0,84	89,57	90,41	88,76	90,88	2M	5.448
20/01/2025	-0,50%	-0,45	90,41	90,41	89,81	91,53	4M	5.821
17/01/2025	-1,63%	-1,51	90,86	92,30	90,24	92,30	3M	4.136
16/01/2025	-0,75%	-0,70	92,37	93,11	91,51	94,28	3M	5.505
15/01/2025	-0,46%	-0,43	93,07	93,34	93,00	93,99	2M	6.202
14/01/2025	-0,25%	-0,23	93,50	93,41	92,73	93,80	2M	4.981
13/01/2025	-0,71%	-0,67	93,73	94,03	93,18	94,65	2M	3.738
10/01/2025	1,40%	1,30	94,40	93,51	92,70	94,78	3M	7.641
09/01/2025	0,50%	0,46	93,10	92,00	92,00	93,29	2M	4.632
08/01/2025	0,59%	0,54	92,64	92,10	91,85	93,93	2M	4.315
07/01/2025	-0,41%	-0,38	92,10	92,01	91,86	92,74	1M	1.857
06/01/2025	-0,83%	-0,77	92,48	93,25	91,02	93,55	3M	4.074
03/01/2025	-0,46%	-0,43	93,25	93,68	93,13	94,40	2M	3.849
02/01/2025	-3,42%	-3,32	93,68	96,03	93,05	96,04	2M	4.968
30/12/2024	1,20%	1,15	97,00	95,85	95,13	97,85	2M	3.338
27/12/2024	2,26%	2,12	95,85	93,73	93,49	96,63	2M	4.027
26/12/2024	0,46%	0,43	93,73	93,30	92,85	94,74	3M	5.632
23/12/2024	0,90%	0,83	93,30	91,95	91,00	94,30	4M	7.624
20/12/2024	3,93%	3,50	92,47	88,97	88,01	92,89	4M	11.776
19/12/2024	2,97%	2,57	88,97	86,35	86,05	89,20	4M	11.478
18/12/2024	-3,30%	-2,95	86,40	89,35	85,90	89,97	5M	10.239
17/12/2024	-0,72%	-0,65	89,35	89,05	89,05	90,84	4M	9.825
16/12/2024	-0,50%	-0,45	90,00	90,45	89,05	90,73	3M	7.124
13/12/2024	0,06%	0,05	90,45	90,40	89,81	91,66	4M	5.752
12/12/2024	1,56%	1,39	90,40	88,95	88,50	90,90	7M	8.287
11/12/2024	-1,08%	-0,97	89,01	89,92	88,90	91,04	3M	4.255
10/12/2024	-1,55%	-1,42	89,98	91,40	89,73	92,38	3M	4.663
09/12/2024	-1,27%	-1,18	91,40	91,81	90,75	94,86	12M	11.246
06/12/2024	2,78%	2,50	92,58	90,10	90,09	92,95	7M	9.081
05/12/2024	-2,46%	-2,27	90,08	92,30	89,11	92,30	7M	9.407
04/12/2024	-1,46%	-1,37	92,35	93,60	92,00	93,90	5M	6.644
03/12/2024	-1,16%	-1,10	93,72	94,82	93,72	94,82	5M	7.923
02/12/2024	-2,25%	-2,18	94,82	96,10	94,60	96,53	5M	8.874
29/11/2024	1,05%	1,01	97,00	95,99	95,99	97,00	3M	3.168
28/11/2024	-0,28%	-0,27	95,99	96,19	95,65	96,54	3M	5.662
27/11/2024	-0,52%	-0,50	96,26	97,16	95,04	97,16	5M	9.406
26/11/2024	0,22%	0,21	96,76	96,55	96,55	97,15	3M	4.058
25/11/2024	0,12%	0,12	96,55	96,43	96,20	96,85	4M	4.772
22/11/2024	0,58%	0,56	96,43	95,70	95,70	96,43	5M	8.870
21/11/2024	0,01%	0,01	95,87	95,86	95,62	95,93	3M	5.298
19/11/2024	0,17%	0,16	95,86	95,70	95,46	96,03	4M	4.453
18/11/2024	-0,59%	-0,57	95,70	96,45	95,45	96,45	5M	5.804
14/11/2024	0,19%	0,18	96,27	96,09	95,45	96,87	6M	6.878
13/11/2024	0,08%	0,08	96,09	96,01	95,47	96,73	5M	8.494
12/11/2024	-1,08%	-1,05	96,01	97,01	96,01	97,06	2M	3.438
11/11/2024	1,21%	1,16	97,06	96,18	96,10	98,45	7M	5.483
08/11/2024	0,27%	0,26	95,90	95,54	95,54	96,19	2M	4.156
07/11/2024	-0,39%	-0,37	95,64	96,01	95,43	96,01	3M	4.370
06/11/2024	-0,09%	-0,09	96,01	96,10	95,31	96,43	3M	3.217
05/11/2024	0,36%	0,34	96,10	95,76	95,76	96,68	3M	3.395
04/11/2024	-0,30%	-0,29	95,76	96,11	95,51	96,70	3M	4.954
01/11/2024	-2,19%	-2,15	96,05	97,69	95,30	97,69	5M	11.198
31/10/2024	-0,24%	-0,24	98,20	98,44	98,04	98,87	2M	4.179
30/10/2024	0,19%	0,19	98,44	98,25	97,87	98,46	3M	3.598
29/10/2024	-0,11%	-0,11	98,25	98,11	97,82	98,54	3M	3.499
28/10/2024	-	-	98,36	98,10	98,10	98,94	3M	2.928

Date,Open,High,Low,Close,Volume
16-May-25,95.15,96.40,94.80,95.84,3819791
15-May-25,94.75,95.05,94.42,95.04,1500509
14-May-25,94.87,94.94,94.23,94.70,1686695
13-May-25,94.49,94.99,94.23,94.87,1583995
12-May-25,94.83,94.97,94.07,94.47,4240565
09-May-25,94.40,95.00,94.00,95.00,1917103
08-May-25,94.45,94.72,94.25,94.40,1104484
07-May-25,94.49,94.49,93.86,94.23,1319683
06-May-25,94.28,94.75,93.47,94.15,2083331
05-May-25,94.94,95.49,93.75,94.28,4681306
02-May-25,95.47,95.76,94.30,94.93,3632752
30-Apr-25,96.70,96.92,95.68,96.30,2600297
29-Apr-25,96.98,97.02,96.30,96.67,2258330
28-Apr-25,96.95,97.49,96.32,96.81,2154361
25-Apr-25,96.30,96.96,95.77,96.95,2321084
24-Apr-25,96.01,96.75,95.70,96.16,1749841
23-Apr-25,95.87,96.44,95.62,96.00,1971861
22-Apr-25,96.29,96.55,95.60,95.76,1729319
17-Apr-25,95.18,96.45,95.00,96.15,1449455
16-Apr-25,95.04,95.62,94.75,95.18,1518060
15-Apr-25,94.71,95.68,94.71,95.02,2154797
14-Apr-25,93.99,95.38,93.71,94.71,7555333
11-Apr-25,93.77,94.00,93.06,93.57,1721555
10-Apr-25,93.76,94.27,93.27,93.27,1149116
09-Apr-25,93.25,93.75,92.85,93.75,1712631
08-Apr-25,94.40,94.70,93.28,93.28,1946236
07-Apr-25,94.59,94.70,93.96,94.19,1338119
04-Apr-25,94.50,94.99,94.45,94.59,2157002
03-Apr-25,94.52,95.05,94.50,94.56,1254284
02-Apr-25,94.89,95.08,94.50,94.52,2126076
01-Apr-25,94.87,95.59,94.58,94.90,2162105
31-Mar-25,95.90,96.75,95.00,96.15,3225183
28-Mar-25,95.43,95.96,95.10,95.90,2368288
27-Mar-25,95.14,95.90,94.85,95.54,2835884
26-Mar-25,94.69,95.21,94.53,95.14,2089792
25-Mar-25,94.86,95.21,94.43,94.59,2574853
24-Mar-25,95.00,95.09,94.41,94.86,1839974
21-Mar-25,94.97,94.97,94.00,94.74,2257114
20-Mar-25,95.30,95.30,94.53,94.95,2134448
19-Mar-25,95.38,95.48,94.77,95.12,1786848
18-Mar-25,95.03,95.38,94.59,95.18,1905340
17-Mar-25,95.04,95.37,94.53,95.04,2031430
14-Mar-25,95.09,95.57,94.36,95.35,1728182
13-Mar-25,94.76,95.16,94.60,95.09,1190598
12-Mar-25,94.08,95.23,94.08,94.70,1944287
11-Mar-25,93.73,94.70,93.68,94.07,3874372
10-Mar-25,94.92,95.68,93.06,93.61,6246439
07-Mar-25,94.91,95.74,94.91,94.91,2221147
06-Mar-25,96.00,96.38,94.07,94.91,2985295
05-Mar-25,95.69,96.00,95.00,96.00,860287
28-Feb-25,95.84,96.97,95.81,96.75,2669835
27-Feb-25,95.70,97.97,95.63,95.81,3684761
26-Feb-25,95.52,96.50,95.52,96.11,2840120
25-Feb-25,94.99,96.83,94.50,95.52,2650655
24-Feb-25,94.06,95.95,93.81,95.01,2538584
21-Feb-25,94.94,95.40,92.84,94.13,2006180
20-Feb-25,93.04,95.10,92.19,94.90,3304102
19-Feb-25,92.36,93.97,92.10,93.04,1457755
18-Feb-25,93.26,95.07,92.12,92.36,2294366
17-Feb-25,91.90,95.70,91.00,93.26,3381795
14-Feb-25,90.90,91.95,90.00,91.00,1786878
13-Feb-25,90.19,91.43,89.51,90.91,1748309
12-Feb-25,90.05,90.68,89.72,90.19,1200946
11-Feb-25,90.00,90.99,89.28,90.15,2343470
10-Feb-25,87.65,91.26,86.91,90.56,10953133
07-Feb-25,87.80,87.80,86.91,87.50,1984692
06-Feb-25,88.09,88.09,87.15,87.50,2239097
05-Feb-25,88.49,88.75,87.60,88.09,1998091
04-Feb-25,88.40,88.99,87.77,88.50,2504818
03-Feb-25,89.17,90.00,88.03,88.40,2437050
31-Jan-25,88.90,89.69,88.51,89.39,3317236
30-Jan-25,88.29,88.95,87.86,88.93,2517756
29-Jan-25,88.00,88.85,87.90,88.29,3325203
28-Jan-25,88.39,89.14,87.89,88.00,2843951
27-Jan-25,88.19,89.02,87.25,88.43,2775757
24-Jan-25,88.50,89.40,88.03,88.12,1950205
23-Jan-25,88.68,89.23,87.95,88.48,3094521
22-Jan-25,89.04,89.57,87.89,88.68,3003667
21-Jan-25,90.41,90.88,88.76,89.57,2199231
20-Jan-25,90.41,91.53,89.81,90.41,3684018
17-Jan-25,92.30,92.30,90.24,90.86,2696586
16-Jan-25,93.11,94.28,91.51,92.37,2953460
15-Jan-25,93.34,93.99,93.00,93.07,2247155
14-Jan-25,93.41,93.80,92.73,93.50,2088465
13-Jan-25,94.03,94.65,93.18,93.73,2063187
10-Jan-25,93.51,94.78,92.70,94.40,3337632
09-Jan-25,92.00,93.29,92.00,93.10,1883353
08-Jan-25,92.10,93.93,91.85,92.64,1932095
07-Jan-25,92.01,92.74,91.86,92.10,1122727
06-Jan-25,93.25,93.55,91.02,92.48,3201403
03-Jan-25,93.68,94.40,93.13,93.25,1926124
02-Jan-25,96.03,96.04,93.05,93.68,2491961
30-Dec-24,95.85,97.85,95.13,97.00,1599179
27-Dec-24,93.73,96.63,93.49,95.85,2185989
26-Dec-24,93.30,94.74,92.85,93.73,2841346
23-Dec-24,91.95,94.30,91.00,93.30,3589218
20-Dec-24,88.97,92.89,88.01,92.47,4230341
19-Dec-24,86.35,89.20,86.05,88.97,4366022
18-Dec-24,89.35,89.97,85.90,86.40,5185070
17-Dec-24,89.05,90.84,89.05,89.35,3613873
16-Dec-24,90.45,90.73,89.05,90.00,3063878
13-Dec-24,90.40,91.66,89.81,90.45,4299157
12-Dec-24,88.95,90.90,88.50,90.40,6939813
11-Dec-24,89.92,91.04,88.90,89.01,3069958
10-Dec-24,91.40,92.38,89.73,89.98,2818951
09-Dec-24,91.81,94.86,90.75,91.40,11890114
06-Dec-24,90.10,92.95,90.09,92.58,7317338
05-Dec-24,92.30,92.30,89.11,90.08,6964225
04-Dec-24,93.60,93.90,92.00,92.35,4719104
03-Dec-24,94.82,94.82,93.72,93.72,4626204
02-Dec-24,96.10,96.53,94.60,94.82,4927504
29-Nov-24,95.99,97.00,95.99,97.00,2514563
28-Nov-24,96.19,96.54,95.65,95.99,2986057
27-Nov-24,97.16,97.16,95.04,96.26,5279812
26-Nov-24,96.55,97.15,96.55,96.76,3196439
25-Nov-24,96.43,96.85,96.20,96.55,3900873
22-Nov-24,95.70,96.43,95.70,96.43,4595434
21-Nov-24,95.86,95.93,95.62,95.87,3128427
19-Nov-24,95.70,96.03,95.46,95.86,4085571
18-Nov-24,96.45,96.45,95.45,95.70,5196369
14-Nov-24,96.09,96.87,95.45,96.27,5845429
13-Nov-24,96.01,96.73,95.47,96.09,5097379
12-Nov-24,97.01,97.06,96.01,96.01,2491308
11-Nov-24,96.18,98.45,96.10,97.06,7113383
08-Nov-24,95.54,96.19,95.54,95.90,2409980
07-Nov-24,96.01,96.01,95.43,95.64,2769984
06-Nov-24,96.10,96.43,95.31,96.01,2900463
05-Nov-24,95.76,96.68,95.76,96.10,2761899
04-Nov-24,96.11,96.70,95.51,95.76,3324486
01-Nov-24,97.69,97.69,95.30,96.05,5185187
31-Oct-24,98.44,98.87,98.04,98.20,2433900
30-Oct-24,98.25,98.46,97.87,98.44,2771439
29-Oct-24,98.11,98.54,97.82,98.25,2872357
28-Oct-24,98.10,98.94,98.10,98.36,2623731

*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