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
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	0,27%	0,26	98,36	98,10	98,10	98,94	3M	2.928
25/10/2024	-0,10%	-0,10	98,10	98,44	97,87	99,00	4M	3.611
24/10/2024	-1,12%	-1,11	98,20	99,30	97,78	99,30	4M	4.803
23/10/2024	-0,69%	-0,69	99,31	99,95	99,31	100,06	3M	4.107
22/10/2024	0,00%	0,00	100,00	100,25	99,95	100,50	2M	2.753
21/10/2024	-0,07%	-0,07	100,00	100,41	100,00	100,53	2M	3.413
18/10/2024	0,07%	0,07	100,07	100,01	100,00	100,46	2M	1.908
17/10/2024	0,00%	0,00	100,00	100,00	99,95	100,48	3M	3.743
16/10/2024	0,02%	0,02	100,00	99,98	99,95	100,49	2M	2.647
15/10/2024	-0,24%	-0,24	99,98	100,22	99,97	100,52	3M	2.699
14/10/2024	-0,03%	-0,03	100,22	100,49	99,78	100,49	3M	2.686
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	-	-	103,83	103,91	103,55	104,80	3M	5.171

Date,Open,High,Low,Close,Volume
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
25-Oct-24,98.44,99.00,97.87,98.10,3596729
24-Oct-24,99.30,99.30,97.78,98.20,4287115
23-Oct-24,99.95,100.06,99.31,99.31,3180414
22-Oct-24,100.25,100.50,99.95,100.00,1960432
21-Oct-24,100.41,100.53,100.00,100.00,2148007
18-Oct-24,100.01,100.46,100.00,100.07,2300760
17-Oct-24,100.00,100.48,99.95,100.00,2674082
16-Oct-24,99.98,100.49,99.95,100.00,1623162
15-Oct-24,100.22,100.52,99.97,99.98,2655939
14-Oct-24,100.49,100.49,99.78,100.22,3235169
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

*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