ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: HSRE11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/05/2025-0,01%-0,01101,99101,99101,99101,993053
15/05/20250,00%0,00102,00101,99101,29102,0010M15
13/05/20250,00%0,00102,00101,04101,04102,004K4
12/05/20250,00%0,00102,00102,00101,00102,003M11
09/05/20250,01%0,01102,00102,00101,00102,008M11
08/05/20250,00%0,00101,99102,00100,95102,001K5
07/05/2025-0,01%-0,01101,99101,16100,51101,993K6
05/05/20250,00%0,00102,00101,99101,99102,0041K17
02/05/20250,01%0,01102,00100,73100,73102,007K6
30/04/20250,00%0,00101,99102,0099,43102,008054
29/04/20250,00%0,00101,99102,00100,98102,005073
28/04/2025-0,01%-0,01101,99102,00101,99102,0010M2
25/04/20250,01%0,01102,00101,24101,24102,002K6
24/04/2025-0,01%-0,01101,99102,00101,01102,001K4
23/04/20250,01%0,01102,00102,00102,00102,005103
22/04/2025-0,01%-0,01101,99102,00101,09102,002K6
17/04/20250,00%0,00102,00102,00102,00102,001021
15/04/20250,00%0,00102,00102,00102,00102,002042
14/04/20250,00%0,00102,00100,76100,59102,001K8
11/04/20250,01%0,01102,00102,00102,00102,003061
10/04/20250,01%0,01101,99102,00101,50102,006M3
09/04/2025-0,02%-0,02101,98101,07101,07101,982032
08/04/20250,01%0,01102,00101,21101,21102,0020M3
07/04/20250,01%0,01101,99102,0099,00102,00113K11
04/04/2025-0,01%-0,01101,98101,99100,97102,0011K21
03/04/20250,22%0,22101,99101,75100,00101,9910M18
01/04/20250,01%0,01101,77101,77101,77101,771011
31/03/2025-0,23%-0,23101,76102,00100,00102,0030M34
28/03/20250,00%0,00101,99101,99101,99101,996112
27/03/20250,00%0,00101,99101,99101,99101,999171
26/03/2025-0,01%-0,01101,99101,57101,10101,993M6
25/03/20250,00%0,00102,00102,00102,00102,002042
24/03/20250,00%0,00102,00102,00101,99102,002K7
21/03/20250,00%0,00102,00102,00102,00102,002041
20/03/20250,00%0,00102,00101,11100,96102,0015M16
19/03/20250,01%0,01102,00102,00101,11102,002K8
18/03/20250,00%0,00101,99101,21101,10101,9911M4
17/03/20250,00%0,00101,99100,03100,03101,995M6
14/03/2025-0,01%-0,01101,99102,00101,01102,008K13
13/03/20250,01%0,01102,00101,9999,01102,007M13
12/03/2025-0,01%-0,01101,99101,99101,21102,006M10
11/03/20250,00%0,00102,00102,00100,93102,002K8
10/03/20250,00%0,00102,00101,99101,99102,004072
07/03/2025-0,46%-0,47102,00102,47100,03102,475M17
06/03/2025-0,02%-0,02102,47102,50101,25102,502K6
05/03/20250,93%0,94102,49100,90100,41102,4916M7
28/02/20250,00%0,00101,55101,54100,63101,552K10
27/02/20250,02%0,02101,55101,5599,11101,5516K27
26/02/20250,03%0,03101,5399,4799,47101,555K9
25/02/2025-0,05%-0,05101,50101,55100,73101,55202K6
24/02/20250,01%0,01101,55100,34100,31101,552M14
21/02/2025-0,01%-0,01101,54101,55100,00101,5522K29
20/02/20250,02%0,02101,55101,54101,54101,5519K23
19/02/2025-0,02%-0,02101,53101,54101,53101,5410M3
18/02/20250,00%0,00101,55101,54101,40101,5518M9
17/02/20250,18%0,18101,55100,88100,88101,553K6
14/02/2025-0,17%-0,17101,37101,54100,01101,54307K16
13/02/20250,00%0,00101,54101,5498,19101,545K7
12/02/2025-0,01%-0,01101,54101,11101,06101,544K7
11/02/20250,02%0,02101,55101,54101,30101,5510K5
10/02/2025-0,01%-0,01101,53101,5499,00101,5411K18
07/02/20250,00%0,00101,54101,55101,54101,557103
06/02/20250,00%0,00101,54101,54101,54101,541011
05/02/20250,00%0,00101,54101,53101,53101,541K3
04/02/20250,00%0,00101,54101,5597,00101,55800K43
03/02/20250,44%0,44101,54101,10100,47101,559K9
31/01/20250,00%0,00101,10101,09101,09101,104K8
30/01/20250,00%0,00101,10101,10101,09101,10957K15
29/01/20250,00%0,00101,10101,08100,19101,1018M7
28/01/20250,00%0,00101,10101,10101,09101,1018M4
27/01/20250,00%0,00101,10101,09101,09101,1018M29
24/01/2025-1,37%-1,40101,10101,55100,00101,5620K23
23/01/20250,00%0,00102,50100,67100,01102,503M28
22/01/20250,05%0,05102,50100,53100,34102,507K15
21/01/2025-0,05%-0,05102,45102,49100,00102,4928K45
20/01/20250,00%0,00102,50100,45100,01102,5023K24
17/01/20251,15%1,17102,50100,00100,00102,508K9
16/01/2025-1,15%-1,18101,33102,50100,10102,5029K36
15/01/20250,01%0,01102,51102,50101,26102,5118M13
14/01/20250,00%0,00102,50101,49100,79102,502M9
13/01/20250,76%0,77102,50102,4993,02102,502M23
10/01/20250,21%0,21101,73101,73101,73101,732M1
09/01/2025-0,68%-0,69101,52101,29101,13102,514M16
08/01/20250,36%0,37102,21102,48100,55102,5118M19
07/01/2025-0,04%-0,04101,8499,8499,84102,228K16
06/01/20250,21%0,21101,88102,69100,00103,028K17
03/01/2025-1,31%-1,35101,67103,02101,66103,023063
02/01/20251,02%1,04103,02103,03103,02103,031K5
30/12/20240,01%0,01101,98101,98100,04101,988M27
27/12/20240,00%0,00101,97101,97101,97101,973052
26/12/20240,07%0,07101,97101,9899,00101,982M6
23/12/2024-0,07%-0,07101,90101,94100,60101,9811M19
20/12/20240,97%0,98101,9799,9499,50102,0019K16
19/12/20241,00%1,00100,9998,1298,12100,997043
18/12/20241,00%0,9999,9998,7797,50100,0014M18
17/12/20243,14%3,0199,0095,9795,8599,003K8
16/12/20240,09%0,0995,9995,9994,7895,993K14
13/12/2024-0,09%-0,0995,9095,9095,9095,901911
11/12/20240,01%0,0195,9995,9995,9995,992873
10/12/2024-0,01%-0,0195,9895,6195,6195,982K2
09/12/20240,00%0,0095,9995,7394,2795,9913K25
06/12/20240,01%0,0195,9995,9895,9895,991K4
04/12/20240,00%0,0095,9895,9895,9895,9813M3
03/12/2024-0,01%-0,0195,9896,0094,6496,00818K13
02/12/2024-2,90%-2,8795,9995,9995,8895,99793K35
29/11/2024-0,14%-0,1498,8699,0995,14102,007M777
28/11/20240,01%0,0199,0096,0095,9999,0071K66
27/11/20242,05%1,9998,9996,0096,0098,9936K36
26/11/20240,01%0,0197,0096,0095,9997,0017M32
25/11/2024-0,01%-0,0196,9995,2295,2299,0010K15
22/11/20241,04%1,0097,0095,2295,15100,0028M1.023
21/11/2024-0,07%-0,0796,0097,0496,0097,04113K122
19/11/20240,07%0,0796,0795,2595,2596,071K3
18/11/20240,00%0,0096,0096,3495,1699,5613K24
14/11/20240,00%0,0096,0096,0195,2096,332M11
13/11/20240,00%0,0096,0096,0095,0396,001K4
12/11/2024-1,97%-1,9396,0098,5094,0199,9910M17
07/11/20242,02%1,9497,9395,6095,2399,932K11
06/11/2024-0,01%-0,0195,9995,0695,0695,993812
05/11/20240,00%0,0096,0096,0096,0096,00961
04/11/20240,00%0,0096,0095,5094,8796,003M11
01/11/20240,00%0,0096,0096,0095,9996,002K4
31/10/2024-0,01%-0,0196,00100,0095,88100,0010M1.202
30/10/20240,02%0,0296,0196,0196,00102,0018K17
29/10/20240,00%0,0095,9995,5195,5096,005K12
25/10/2024-1,70%-1,6695,9996,0095,9996,002K6
24/10/20241,66%1,5997,6596,0095,4297,6510M11
23/10/20240,06%0,0696,0696,0196,0197,6934K41
22/10/20240,00%0,0096,0095,9995,9996,005K7
21/10/2024-1,02%-0,9996,0097,9695,0597,9611K19
18/10/20241,03%0,9996,9997,4995,3797,49115K22
17/10/20240,10%0,1096,0096,0095,3696,0016K21
16/10/2024-1,39%-1,3595,9095,4095,4096,0012K9
15/10/2024--97,2595,0495,0099,5725M2.644


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar