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
11/10/2024	0,47%	0,47	100,25	99,70	99,61	100,25	2M	3.005
10/10/2024	-0,21%	-0,21	99,78	99,91	99,78	100,26	2M	2.905
09/10/2024	-0,56%	-0,56	99,99	100,58	99,70	100,89	4M	6.093
08/10/2024	-0,64%	-0,65	100,55	101,40	100,55	101,40	4M	7.456
07/10/2024	0,23%	0,23	101,20	100,97	100,85	101,50	3M	6.699
04/10/2024	0,20%	0,20	100,97	100,78	100,54	101,16	3M	4.408
03/10/2024	-0,82%	-0,83	100,77	101,95	100,52	101,95	4M	5.696

02/10/2024	0,84%	0,85	101,60	100,75	100,66	102,21	5M	6.806
01/10/2024	-0,98%	-1,00	100,75	101,00	100,57	101,69	3M	7.514
30/09/2024	0,06%	0,06	101,75	101,85	101,50	102,00	3M	5.702
27/09/2024	-0,09%	-0,09	101,69	101,78	101,50	101,90	3M	4.654
26/09/2024	0,20%	0,20	101,78	101,58	101,50	101,85	2M	3.578
25/09/2024	-0,23%	-0,23	101,58	101,85	101,56	101,99	3M	4.686
24/09/2024	-0,19%	-0,19	101,81	101,80	101,71	102,20	3M	4.753
23/09/2024	-0,28%	-0,29	102,00	102,29	101,70	102,60	4M	10.793
20/09/2024	-0,64%	-0,66	102,29	102,99	102,06	102,99	3M	8.469
19/09/2024	0,14%	0,14	102,95	102,81	102,20	102,98	2M	3.977
18/09/2024	-0,02%	-0,02	102,81	102,92	102,71	103,00	3M	4.416
17/09/2024	0,20%	0,21	102,83	102,60	102,16	102,92	2M	3.909
16/09/2024	0,21%	0,22	102,62	102,41	102,21	102,75	2M	1.904
13/09/2024	0,20%	0,20	102,40	102,20	102,01	102,70	2M	3.059
12/09/2024	0,00%	0,00	102,20	102,21	102,01	102,49	2M	2.158
11/09/2024	0,15%	0,15	102,20	101,96	101,96	102,46	2M	2.505
10/09/2024	-0,74%	-0,76	102,05	102,83	101,81	102,95	6M	9.455
09/09/2024	-0,04%	-0,04	102,81	102,97	102,80	103,15	3M	4.657
06/09/2024	-0,03%	-0,03	102,85	102,99	102,73	103,00	2M	3.070
05/09/2024	-0,14%	-0,14	102,88	103,02	102,71	103,14	1M	2.783
04/09/2024	0,21%	0,22	103,02	102,90	102,76	103,04	2M	1.870
03/09/2024	-0,16%	-0,16	102,80	102,96	102,80	103,28	2M	3.117
02/09/2024	-0,43%	-0,44	102,96	102,46	102,38	103,00	3M	2.817
30/08/2024	0,24%	0,25	103,40	103,16	102,97	103,56	3M	2.183
29/08/2024	-0,04%	-0,04	103,15	103,14	102,95	103,43	2M	1.769
28/08/2024	-0,44%	-0,46	103,19	103,65	103,07	103,65	3M	3.772
27/08/2024	0,24%	0,25	103,65	103,79	103,40	103,85	2M	2.866
26/08/2024	-0,58%	-0,60	103,40	103,50	103,31	104,00	2M	3.906
23/08/2024	0,40%	0,41	104,00	103,55	103,46	104,00	2M	2.968
22/08/2024	-0,15%	-0,16	103,59	103,68	103,30	103,68	2M	2.435
21/08/2024	0,58%	0,60	103,75	103,23	103,05	103,75	2M	4.705
20/08/2024	-0,07%	-0,07	103,15	103,25	102,93	103,25	2M	3.978
19/08/2024	0,01%	0,01	103,22	103,21	102,90	103,49	2M	3.259
16/08/2024	0,00%	0,00	103,21	103,25	102,73	103,25	5M	5.970
15/08/2024	0,07%	0,07	103,21	103,00	102,71	103,25	2M	4.005
14/08/2024	0,10%	0,10	103,14	103,04	102,92	103,49	2M	3.242
13/08/2024	0,04%	0,04	103,04	103,08	102,70	103,37	2M	2.181
12/08/2024	-0,15%	-0,15	103,00	103,15	102,53	103,49	3M	4.448
09/08/2024	0,64%	0,66	103,15	102,70	102,45	103,20	2M	5.937
08/08/2024	-0,50%	-0,51	102,49	102,80	102,25	103,19	3M	5.564
07/08/2024	-0,23%	-0,24	103,00	103,24	102,89	103,51	2M	2.237
06/08/2024	-0,25%	-0,26	103,24	103,50	102,99	103,71	3M	6.243
05/08/2024	-0,38%	-0,40	103,50	103,60	103,01	103,80	2M	2.252
02/08/2024	0,71%	0,73	103,90	103,21	103,05	103,98	3M	3.769
01/08/2024	-1,05%	-1,10	103,17	103,40	102,96	103,40	2M	3.196
31/07/2024	0,07%	0,07	104,27	104,20	104,00	104,60	2M	2.384
30/07/2024	0,19%	0,20	104,20	104,18	104,01	104,30	2M	3.630
29/07/2024	-0,09%	-0,09	104,00	104,14	104,00	104,47	2M	2.782
26/07/2024	-0,01%	-0,01	104,09	104,45	104,00	104,45	2M	3.593
25/07/2024	-0,18%	-0,19	104,10	104,27	104,05	104,51	2M	1.986
24/07/2024	-0,06%	-0,06	104,29	104,35	104,03	104,39	2M	2.066
23/07/2024	0,02%	0,02	104,35	104,46	104,02	104,75	3M	3.249
22/07/2024	-0,31%	-0,32	104,33	104,65	104,00	104,70	3M	2.317
19/07/2024	0,53%	0,55	104,65	104,30	104,00	104,70	2M	1.650
18/07/2024	-0,05%	-0,05	104,10	104,36	104,00	104,50	2M	1.943
17/07/2024	0,02%	0,02	104,15	104,30	103,98	104,50	1M	1.236
16/07/2024	-0,25%	-0,26	104,13	104,39	103,91	104,68	3M	2.004
15/07/2024	0,48%	0,50	104,39	104,10	103,90	104,68	4M	5.642
12/07/2024	0,28%	0,29	103,89	103,70	103,64	104,70	3M	4.645
11/07/2024	-0,22%	-0,23	103,60	103,83	103,58	104,20	2M	2.380
10/07/2024	-0,16%	-0,17	103,83	103,91	103,55	104,80	3M	5.171
09/07/2024	-0,29%	-0,30	104,00	104,61	103,61	104,61	1M	3.412
08/07/2024	0,55%	0,57	104,30	103,73	103,53	104,64	4M	8.345
05/07/2024	-0,16%	-0,17	103,73	103,90	103,70	104,15	2M	3.843
04/07/2024	0,00%	0,00	103,90	103,67	103,43	104,14	3M	5.086
03/07/2024	0,39%	0,40	103,90	103,85	103,43	103,95	3M	5.573
02/07/2024	0,10%	0,10	103,50	103,40	103,40	104,10	4M	6.065
01/07/2024	-1,34%	-1,40	103,40	103,85	102,87	104,47	3M	5.245
28/06/2024	0,29%	0,30	104,80	104,49	104,15	105,21	4M	4.799
27/06/2024	0,41%	0,43	104,50	104,07	103,72	104,50	4M	5.303
26/06/2024	0,24%	0,25	104,07	103,82	103,82	104,44	4M	4.459
25/06/2024	-0,17%	-0,18	103,82	103,99	103,48	104,25	3M	4.814
24/06/2024	0,29%	0,30	104,00	103,51	103,20	104,55	4M	5.021
21/06/2024	-0,92%	-0,96	103,70	104,66	103,11	104,66	8M	8.115
20/06/2024	0,36%	0,38	104,66	104,28	103,59	104,90	4M	4.443
19/06/2024	0,74%	0,77	104,28	103,66	103,57	104,63	3M	4.235
18/06/2024	-0,49%	-0,51	103,51	104,01	103,40	104,33	3M	5.722
17/06/2024	0,50%	0,52	104,02	103,61	103,50	104,61	4M	4.372
14/06/2024	0,18%	0,19	103,50	103,32	103,31	104,50	2M	2.538
13/06/2024	-0,18%	-0,19	103,31	103,91	103,26	103,98	4M	5.029
12/06/2024	-0,65%	-0,68	103,50	104,15	103,26	104,25	3M	3.862
11/06/2024	-0,31%	-0,32	104,18	103,85	103,36	104,28	3M	3.495
10/06/2024	0,30%	0,31	104,50	104,20	103,85	104,52	3M	5.329
07/06/2024	-0,20%	-0,21	104,19	104,25	103,54	104,27	5M	2.172
06/06/2024	0,37%	0,38	104,40	104,05	103,10	104,80	7M	3.564
05/06/2024	0,60%	0,62	104,02	103,38	102,50	104,15	9M	5.688
04/06/2024	-0,07%	-0,07	103,40	103,32	103,01	103,74	2M	1.825
03/06/2024	-1,68%	-1,77	103,47	104,20	103,01	104,80	3M	5.215
31/05/2024	0,23%	0,24	105,24	104,95	104,69	106,09	3M	2.959
29/05/2024	0,00%	0,00	105,00	104,99	104,60	105,00	3M	4.942
28/05/2024	0,00%	0,00	105,00	104,97	104,10	105,00	3M	3.683
27/05/2024	0,75%	0,78	105,00	104,02	104,02	105,03	2M	2.791
24/05/2024	-0,27%	-0,28	104,22	104,55	103,99	104,81	5M	7.147
23/05/2024	-0,59%	-0,62	104,50	105,00	104,48	105,20	3M	4.536
22/05/2024	-0,12%	-0,13	105,12	105,08	104,38	105,24	4M	4.873
21/05/2024	0,62%	0,65	105,25	104,64	104,34	105,38	4M	4.765
20/05/2024	0,00%	0,00	104,60	104,65	104,21	104,74	3M	5.647
17/05/2024	0,43%	0,45	104,60	104,30	104,00	104,92	3M	4.734
16/05/2024	0,31%	0,32	104,15	104,05	103,88	104,59	3M	3.352
15/05/2024	-0,36%	-0,38	103,83	104,28	103,11	104,44	4M	5.880
14/05/2024	-0,10%	-0,10	104,21	103,99	103,41	104,96	3M	5.534
13/05/2024	0,02%	0,02	104,31	104,20	103,76	105,35	3M	3.938
10/05/2024	0,80%	0,83	104,29	103,40	103,20	104,60	2M	6.221
09/05/2024	-0,27%	-0,28	103,46	103,94	103,23	104,10	2M	3.065
08/05/2024	0,47%	0,49	103,74	103,27	103,21	103,96	2M	3.357
07/05/2024	0,17%	0,18	103,25	103,18	103,00	103,74	2M	2.616
06/05/2024	0,26%	0,27	103,07	103,08	102,86	103,82	4M	7.361
03/05/2024	-0,29%	-0,30	102,80	103,10	102,53	103,92	6M	8.692
02/05/2024	-1,37%	-1,43	103,10	103,58	103,00	104,50	3M	4.408
30/04/2024	-0,26%	-0,27	104,53	104,80	104,18	105,00	2M	4.671
29/04/2024	0,54%	0,56	104,80	104,20	103,63	104,93	3M	2.924
26/04/2024	0,10%	0,10	104,24	104,14	103,70	104,43	3M	8.234
25/04/2024	0,43%	0,45	104,14	103,60	103,50	104,14	6M	7.394
24/04/2024	0,00%	0,00	103,69	103,90	103,25	103,99	3M	5.532
23/04/2024	0,10%	0,10	103,69	103,60	103,44	103,97	4M	10.955
22/04/2024	-0,39%	-0,41	103,59	103,74	103,24	104,22	5M	6.620
19/04/2024	0,57%	0,59	104,00	103,50	103,41	104,05	5M	5.480
18/04/2024	-0,72%	-0,75	103,41	104,14	103,41	104,36	6M	23.468
17/04/2024	0,30%	0,31	104,16	103,85	103,85	104,49	3M	3.569
16/04/2024	-0,73%	-0,76	103,85	104,85	103,67	104,85	5M	6.995
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	-	-	105,48	105,46	105,15	106,40	3M	4.736

Date,Open,High,Low,Close,Volume
11-Oct-24,99.70,100.25,99.61,100.25,2078662
10-Oct-24,99.91,100.26,99.78,99.78,2076672
09-Oct-24,100.58,100.89,99.70,99.99,3980207
08-Oct-24,101.40,101.40,100.55,100.55,3731330
07-Oct-24,100.97,101.50,100.85,101.20,2865612
04-Oct-24,100.78,101.16,100.54,100.97,3093502
03-Oct-24,101.95,101.95,100.52,100.77,3500267
02-Oct-24,100.75,102.21,100.66,101.60,5384538
01-Oct-24,101.00,101.69,100.57,100.75,3185096
30-Sep-24,101.85,102.00,101.50,101.75,3398715
27-Sep-24,101.78,101.90,101.50,101.69,2891328
26-Sep-24,101.58,101.85,101.50,101.78,2131383
25-Sep-24,101.85,101.99,101.56,101.58,3278832
24-Sep-24,101.80,102.20,101.71,101.81,3156927
23-Sep-24,102.29,102.60,101.70,102.00,4069092
20-Sep-24,102.99,102.99,102.06,102.29,3286288
19-Sep-24,102.81,102.98,102.20,102.95,2297342
18-Sep-24,102.92,103.00,102.71,102.81,2581059
17-Sep-24,102.60,102.92,102.16,102.83,2418756
16-Sep-24,102.41,102.75,102.21,102.62,1604869
13-Sep-24,102.20,102.70,102.01,102.40,1999630
12-Sep-24,102.21,102.49,102.01,102.20,1949305
11-Sep-24,101.96,102.46,101.96,102.20,1916805
10-Sep-24,102.83,102.95,101.81,102.05,5937551
09-Sep-24,102.97,103.15,102.80,102.81,2846642
06-Sep-24,102.99,103.00,102.73,102.85,1672891
05-Sep-24,103.02,103.14,102.71,102.88,1445246
04-Sep-24,102.90,103.04,102.76,103.02,2007493
03-Sep-24,102.96,103.28,102.80,102.80,2191549
02-Sep-24,102.46,103.00,102.38,102.96,2720123
30-Aug-24,103.16,103.56,102.97,103.40,2968847
29-Aug-24,103.14,103.43,102.95,103.15,2283539
28-Aug-24,103.65,103.65,103.07,103.19,3468344
27-Aug-24,103.79,103.85,103.40,103.65,2156179
26-Aug-24,103.50,104.00,103.31,103.40,2497350
23-Aug-24,103.55,104.00,103.46,104.00,2178211
22-Aug-24,103.68,103.68,103.30,103.59,1986615
21-Aug-24,103.23,103.75,103.05,103.75,2354616
20-Aug-24,103.25,103.25,102.93,103.15,2320645
19-Aug-24,103.21,103.49,102.90,103.22,2043305
16-Aug-24,103.25,103.25,102.73,103.21,5174560
15-Aug-24,103.00,103.25,102.71,103.21,2332685
14-Aug-24,103.04,103.49,102.92,103.14,1582452
13-Aug-24,103.08,103.37,102.70,103.04,1714063
12-Aug-24,103.15,103.49,102.53,103.00,3440302
09-Aug-24,102.70,103.20,102.45,103.15,2412984
08-Aug-24,102.80,103.19,102.25,102.49,3489587
07-Aug-24,103.24,103.51,102.89,103.00,1961708
06-Aug-24,103.50,103.71,102.99,103.24,2731474
05-Aug-24,103.60,103.80,103.01,103.50,1787820
02-Aug-24,103.21,103.98,103.05,103.90,2744955
01-Aug-24,103.40,103.40,102.96,103.17,2315115
31-Jul-24,104.20,104.60,104.00,104.27,2463405
30-Jul-24,104.18,104.30,104.01,104.20,2083884
29-Jul-24,104.14,104.47,104.00,104.00,2463296
26-Jul-24,104.45,104.45,104.00,104.09,2418136
25-Jul-24,104.27,104.51,104.05,104.10,2383561
24-Jul-24,104.35,104.39,104.03,104.29,1994429
23-Jul-24,104.46,104.75,104.02,104.35,2966884
22-Jul-24,104.65,104.70,104.00,104.33,2557295
19-Jul-24,104.30,104.70,104.00,104.65,1732099
18-Jul-24,104.36,104.50,104.00,104.10,1995862
17-Jul-24,104.30,104.50,103.98,104.15,1495002
16-Jul-24,104.39,104.68,103.91,104.13,2616642
15-Jul-24,104.10,104.68,103.90,104.39,3543370
12-Jul-24,103.70,104.70,103.64,103.89,3406006
11-Jul-24,103.83,104.20,103.58,103.60,2199667
10-Jul-24,103.91,104.80,103.55,103.83,2657140
09-Jul-24,104.61,104.61,103.61,104.00,1479473
08-Jul-24,103.73,104.64,103.53,104.30,3696131
05-Jul-24,103.90,104.15,103.70,103.73,2202490
04-Jul-24,103.67,104.14,103.43,103.90,2816294
03-Jul-24,103.85,103.95,103.43,103.90,2511881
02-Jul-24,103.40,104.10,103.40,103.50,3763572
01-Jul-24,103.85,104.47,102.87,103.40,3343176
28-Jun-24,104.49,105.21,104.15,104.80,3669961
27-Jun-24,104.07,104.50,103.72,104.50,3652039
26-Jun-24,103.82,104.44,103.82,104.07,3670967
25-Jun-24,103.99,104.25,103.48,103.82,2910196
24-Jun-24,103.51,104.55,103.20,104.00,4092452
21-Jun-24,104.66,104.66,103.11,103.70,7858740
20-Jun-24,104.28,104.90,103.59,104.66,3964162
19-Jun-24,103.66,104.63,103.57,104.28,3199163
18-Jun-24,104.01,104.33,103.40,103.51,3454942
17-Jun-24,103.61,104.61,103.50,104.02,4014504
14-Jun-24,103.32,104.50,103.31,103.50,2415042
13-Jun-24,103.91,103.98,103.26,103.31,3550222
12-Jun-24,104.15,104.25,103.26,103.50,3030150
11-Jun-24,103.85,104.28,103.36,104.18,2651163
10-Jun-24,104.20,104.52,103.85,104.50,2853621
07-Jun-24,104.25,104.27,103.54,104.19,4704157
06-Jun-24,104.05,104.80,103.10,104.40,6512168
05-Jun-24,103.38,104.15,102.50,104.02,8663650
04-Jun-24,103.32,103.74,103.01,103.40,1686571
03-Jun-24,104.20,104.80,103.01,103.47,3189450
31-May-24,104.95,106.09,104.69,105.24,3116302
29-May-24,104.99,105.00,104.60,105.00,2594174
28-May-24,104.97,105.00,104.10,105.00,2725944
27-May-24,104.02,105.03,104.02,105.00,2388247
24-May-24,104.55,104.81,103.99,104.22,4703130
23-May-24,105.00,105.20,104.48,104.50,3268239
22-May-24,105.08,105.24,104.38,105.12,3914742
21-May-24,104.64,105.38,104.34,105.25,3713803
20-May-24,104.65,104.74,104.21,104.60,2621580
17-May-24,104.30,104.92,104.00,104.60,2943461
16-May-24,104.05,104.59,103.88,104.15,2738111
15-May-24,104.28,104.44,103.11,103.83,3733174
14-May-24,103.99,104.96,103.41,104.21,3039886
13-May-24,104.20,105.35,103.76,104.31,2943657
10-May-24,103.40,104.60,103.20,104.29,1966328
09-May-24,103.94,104.10,103.23,103.46,1789733
08-May-24,103.27,103.96,103.21,103.74,2477381
07-May-24,103.18,103.74,103.00,103.25,2334403
06-May-24,103.08,103.82,102.86,103.07,3547898
03-May-24,103.10,103.92,102.53,102.80,5585638
02-May-24,103.58,104.50,103.00,103.10,3273982
30-Apr-24,104.80,105.00,104.18,104.53,2207482
29-Apr-24,104.20,104.93,103.63,104.80,2550869
26-Apr-24,104.14,104.43,103.70,104.24,3274253
25-Apr-24,103.60,104.14,103.50,104.14,6356561
24-Apr-24,103.90,103.99,103.25,103.69,2680285
23-Apr-24,103.60,103.97,103.44,103.69,3684740
22-Apr-24,103.74,104.22,103.24,103.59,4810456
19-Apr-24,103.50,104.05,103.41,104.00,4665895
18-Apr-24,104.14,104.36,103.41,103.41,5861795
17-Apr-24,103.85,104.49,103.85,104.16,3408584
16-Apr-24,104.85,104.85,103.67,103.85,5285938
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

*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