Cotação atual, histórico e gráfico do papel: HGCR12
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/09/2022 | -63,64% | -0,07 | 0,04 | 0,12 | 0,04 | 0,12 | 15K | 212 |
| 22/09/2022 | -15,38% | -0,02 | 0,11 | 0,13 | 0,11 | 0,14 | 9K | 6.294 |
| 21/09/2022 | 18,18% | 0,02 | 0,13 | 0,12 | 0,09 | 0,15 | 9K | 323 |
| 20/09/2022 | -8,33% | -0,01 | 0,11 | 0,12 | 0,11 | 0,16 | 19K | 553 |
| 19/09/2022 | 0,00% | 0,00 | 0,12 | 0,13 | 0,12 | 0,19 | 28K | 721 |
| 16/09/2022 | 50,00% | 0,04 | 0,12 | 0,09 | 0,09 | 0,16 | 14K | 770 |
| 15/09/2022 | -86,67% | -0,52 | 0,08 | 0,14 | 0,07 | 0,15 | 14K | 407 |
| 15/07/2021 | 17,65% | 0,09 | 0,60 | 0,69 | 0,55 | 1,49 | 382K | 708 |
| 14/07/2021 | 537,50% | 0,43 | 0,51 | 0,09 | 0,09 | 0,67 | 471K | 1.674 |
| 13/07/2021 | -60,00% | -0,12 | 0,08 | 0,20 | 0,08 | 0,20 | 10K | 210 |
| 12/07/2021 | 0,00% | 0,00 | 0,20 | 0,20 | 0,20 | 0,20 | 51 | 2 |
|
|
| 05/07/2021 | -13,04% | -0,03 | 0,20 | 0,23 | 0,18 | 0,25 | 83K | 757 |
| 02/07/2021 | -30,30% | -0,10 | 0,23 | 0,29 | 0,19 | 0,33 | 139K | 670 |
| 01/07/2021 | 10,00% | 0,03 | 0,33 | 0,32 | 0,17 | 0,36 | 116K | 687 |
| 30/06/2021 | -23,08% | -0,09 | 0,30 | 0,42 | 0,30 | 0,46 | 77K | 1.077 |
| 29/06/2021 | -13,33% | -0,06 | 0,39 | 0,47 | 0,27 | 0,58 | 286K | 1.718 |
| 28/06/2021 | 25,00% | 0,09 | 0,45 | 0,41 | 0,41 | 0,84 | 540K | 2.444 |
| 25/06/2021 | -95,89% | -8,40 | 0,36 | 0,20 | 0,17 | 0,79 | 221K | 1.349 |
| 10/12/2019 | 32,73% | 2,16 | 8,76 | 6,60 | 6,60 | 8,89 | 328K | 3.451 |
| 09/12/2019 | -10,81% | -0,80 | 6,60 | 7,35 | 6,40 | 7,79 | 289K | 10.117 |
| 06/12/2019 | 5,71% | 0,40 | 7,40 | 7,00 | 6,16 | 8,09 | 320K | 1.723 |
| 05/12/2019 | -22,14% | -1,99 | 7,00 | 8,00 | 7,00 | 8,00 | 548K | 3.197 |
| 04/12/2019 | 33,19% | 2,24 | 8,99 | 6,00 | 6,00 | 9,00 | 614K | 6.093 |
| 07/08/2019 | 12,50% | 0,75 | 6,75 | 5,98 | 5,90 | 7,05 | 242K | 204 |
| 06/08/2019 | 2,04% | 0,12 | 6,00 | 5,80 | 5,60 | 6,30 | 315K | 275 |
| 05/08/2019 | -2,00% | -0,12 | 5,88 | 5,91 | 5,76 | 5,93 | 78K | 307 |
| 02/08/2019 | -1,80% | -0,11 | 6,00 | 6,01 | 5,91 | 6,69 | 362K | 537 |
| 01/08/2019 | 239,44% | 4,31 | 6,11 | 5,01 | 5,01 | 6,49 | 259K | 485 |
| 27/02/2019 | 20,00% | 0,30 | 1,80 | 1,79 | 1,45 | 1,80 | 39K | 180 |
| 26/02/2019 | 22,95% | 0,28 | 1,50 | 1,22 | 1,12 | 1,50 | 54K | 293 |
| 25/02/2019 | 10,91% | 0,12 | 1,22 | 1,10 | 1,00 | 1,24 | 26K | 246 |
| 22/02/2019 | -8,33% | -0,10 | 1,10 | 1,21 | 1,00 | 1,40 | 19K | 215 |
| 21/02/2019 | 1.233,33% | 1,11 | 1,20 | 3,99 | 1,00 | 4,00 | 33K | 228 |
| 14/05/2018 | 80,00% | 0,04 | 0,09 | 0,09 | 0,08 | 0,09 | 5K | 23 |
| 11/05/2018 | -50,00% | -0,05 | 0,05 | 0,10 | 0,03 | 0,10 | 582 | 19 |
| 10/05/2018 | -90,00% | -0,90 | 0,10 | 0,20 | 0,10 | 0,20 | 309 | 14 |
| 09/05/2018 | - | - | 1,00 | 1,00 | 1,00 | 1,00 | 423 | 2 |
Date,Open,High,Low,Close,Volume
23-Sep-22,0.12,0.12,0.04,0.04,14851
22-Sep-22,0.13,0.14,0.11,0.11,8570
21-Sep-22,0.12,0.15,0.09,0.13,9148
20-Sep-22,0.12,0.16,0.11,0.11,19102
19-Sep-22,0.13,0.19,0.12,0.12,27660
16-Sep-22,0.09,0.16,0.09,0.12,14431
15-Sep-22,0.14,0.15,0.07,0.08,13757
15-Jul-21,0.69,1.49,0.55,0.60,382455
14-Jul-21,0.09,0.67,0.09,0.51,470922
13-Jul-21,0.20,0.20,0.08,0.08,9553
12-Jul-21,0.20,0.20,0.20,0.20,51
05-Jul-21,0.23,0.25,0.18,0.20,82927
02-Jul-21,0.29,0.33,0.19,0.23,139315
01-Jul-21,0.32,0.36,0.17,0.33,115734
30-Jun-21,0.42,0.46,0.30,0.30,76582
29-Jun-21,0.47,0.58,0.27,0.39,286259
28-Jun-21,0.41,0.84,0.41,0.45,539815
25-Jun-21,0.20,0.79,0.17,0.36,221344
10-Dec-19,6.60,8.89,6.60,8.76,327541
09-Dec-19,7.35,7.79,6.40,6.60,288970
06-Dec-19,7.00,8.09,6.16,7.40,320468
05-Dec-19,8.00,8.00,7.00,7.00,548329
04-Dec-19,6.00,9.00,6.00,8.99,613774
07-Aug-19,5.98,7.05,5.90,6.75,242227
06-Aug-19,5.80,6.30,5.60,6.00,315164
05-Aug-19,5.91,5.93,5.76,5.88,78114
02-Aug-19,6.01,6.69,5.91,6.00,362471
01-Aug-19,5.01,6.49,5.01,6.11,258861
27-Feb-19,1.79,1.80,1.45,1.80,38595
26-Feb-19,1.22,1.50,1.12,1.50,54496
25-Feb-19,1.10,1.24,1.00,1.22,25574
22-Feb-19,1.21,1.40,1.00,1.10,19036
21-Feb-19,3.99,4.00,1.00,1.20,32947
14-May-18,0.09,0.09,0.08,0.09,5197
11-May-18,0.10,0.10,0.03,0.05,582
10-May-18,0.20,0.20,0.10,0.10,309
09-May-18,1.00,1.00,1.00,1.00,423
*exoneração de responsabilidade e termos de uso