Cotação atual, histórico e gráfico do papel: HBOR1
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 |
| 08/11/2017 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,03 | 70K | 279 |
| 07/11/2017 | -50,00% | -0,02 | 0,02 | 0,02 | 0,02 | 0,03 | 31K | 135 |
| 06/11/2017 | 0,00% | 0,00 | 0,04 | 0,04 | 0,03 | 0,05 | 71K | 118 |
| 03/11/2017 | 0,00% | 0,00 | 0,04 | 0,04 | 0,03 | 0,05 | 41K | 203 |
| 01/11/2017 | -20,00% | -0,01 | 0,04 | 0,06 | 0,03 | 0,08 | 225K | 724 |
| 31/10/2017 | 66,67% | 0,02 | 0,05 | 0,03 | 0,02 | 0,05 | 114K | 544 |
| 30/10/2017 | -50,00% | -0,03 | 0,03 | 0,04 | 0,01 | 0,04 | 103K | 461 |
| 27/10/2017 | -33,33% | -0,03 | 0,06 | 0,09 | 0,04 | 0,09 | 198K | 1.034 |
| 26/10/2017 | -18,18% | -0,02 | 0,09 | 0,11 | 0,08 | 0,13 | 272K | 485 |
| 25/10/2017 | -26,67% | -0,04 | 0,11 | 0,14 | 0,09 | 0,15 | 246K | 566 |
| 24/10/2017 | 15,38% | 0,02 | 0,15 | 0,17 | 0,12 | 0,17 | 531K | 1.939 |
|
|
| 23/10/2017 | -35,00% | -0,07 | 0,13 | 0,20 | 0,11 | 0,20 | 760K | 1.278 |
| 20/10/2017 | -16,67% | -0,04 | 0,20 | 0,23 | 0,18 | 0,23 | 216K | 1.173 |
| 19/10/2017 | 0,00% | 0,00 | 0,24 | 0,20 | 0,20 | 0,24 | 113K | 600 |
| 18/10/2017 | 14,29% | 0,03 | 0,24 | 0,22 | 0,18 | 0,25 | 38K | 321 |
| 17/10/2017 | 10,53% | 0,02 | 0,21 | 0,24 | 0,18 | 0,24 | 97K | 172 |
| 18/10/2016 | -9,52% | -0,02 | 0,19 | 0,20 | 0,16 | 0,22 | 216K | 461 |
| 17/10/2016 | 5,00% | 0,01 | 0,21 | 0,22 | 0,19 | 0,23 | 139K | 342 |
| 14/10/2016 | 17,65% | 0,03 | 0,20 | 0,17 | 0,16 | 0,22 | 177K | 349 |
| 13/10/2016 | -5,56% | -0,01 | 0,17 | 0,18 | 0,15 | 0,18 | 82K | 164 |
| 11/10/2016 | -5,26% | -0,01 | 0,18 | 0,19 | 0,16 | 0,20 | 94K | 135 |
| 10/10/2016 | 5,56% | 0,01 | 0,19 | 0,19 | 0,18 | 0,21 | 36K | 92 |
| 07/10/2016 | -18,18% | -0,04 | 0,18 | 0,21 | 0,18 | 0,24 | 42K | 101 |
| 06/10/2016 | 15,79% | 0,03 | 0,22 | 0,19 | 0,16 | 0,25 | 115K | 272 |
| 05/10/2016 | -9,52% | -0,02 | 0,19 | 0,22 | 0,15 | 0,22 | 114K | 263 |
| 04/10/2016 | -19,23% | -0,05 | 0,21 | 0,25 | 0,20 | 0,26 | 175K | 317 |
| 03/10/2016 | -23,53% | -0,08 | 0,26 | 0,33 | 0,23 | 0,33 | 102K | 251 |
| 30/09/2016 | -17,07% | -0,07 | 0,34 | 0,40 | 0,34 | 0,42 | 108K | 221 |
| 29/09/2016 | -2,38% | -0,01 | 0,41 | 0,39 | 0,38 | 0,46 | 336K | 677 |
| 28/09/2016 | 10,53% | 0,04 | 0,42 | 0,40 | 0,37 | 0,44 | 129K | 642 |
| 27/09/2016 | -29,63% | -0,16 | 0,38 | 0,73 | 0,29 | 0,74 | 378K | 536 |
| 26/09/2016 | 575,00% | 0,46 | 0,54 | 0,32 | 0,32 | 0,54 | 20K | 53 |
| 26/03/2010 | -20,00% | -0,02 | 0,08 | 0,10 | 0,05 | 0,10 | 11K | 76 |
| 25/03/2010 | 0,00% | 0,00 | 0,10 | 0,10 | 0,07 | 0,10 | 7K | 72 |
| 24/03/2010 | -16,67% | -0,02 | 0,10 | 0,06 | 0,04 | 0,10 | 17K | 202 |
| 23/03/2010 | -20,00% | -0,03 | 0,12 | 0,17 | 0,07 | 0,17 | 18K | 44 |
| 22/03/2010 | -28,57% | -0,06 | 0,15 | 0,24 | 0,15 | 0,24 | 4K | 19 |
| 19/03/2010 | -58,00% | -0,29 | 0,21 | 0,50 | 0,21 | 0,50 | 14K | 42 |
| 18/03/2010 | 0,00% | 0,00 | 0,50 | 0,50 | 0,50 | 0,52 | 591K | 24 |
| 17/03/2010 | -1,96% | -0,01 | 0,50 | 0,55 | 0,50 | 0,55 | 3K | 7 |
| 16/03/2010 | -5,56% | -0,03 | 0,51 | 0,52 | 0,50 | 0,55 | 27K | 31 |
| 15/03/2010 | -12,90% | -0,08 | 0,54 | 0,60 | 0,51 | 0,60 | 111K | 13 |
| 12/03/2010 | 0,00% | 0,00 | 0,62 | 0,62 | 0,62 | 0,80 | 128K | 22 |
| 11/03/2010 | -10,14% | -0,07 | 0,62 | 0,61 | 0,61 | 0,68 | 7K | 12 |
| 10/03/2010 | - | - | 0,69 | 0,60 | 0,60 | 0,69 | 11K | 15 |
Date,Open,High,Low,Close,Volume
08-Nov-17,0.02,0.03,0.01,0.02,69810
07-Nov-17,0.02,0.03,0.02,0.02,31469
06-Nov-17,0.04,0.05,0.03,0.04,71034
03-Nov-17,0.04,0.05,0.03,0.04,40517
01-Nov-17,0.06,0.08,0.03,0.04,224781
31-Oct-17,0.03,0.05,0.02,0.05,113866
30-Oct-17,0.04,0.04,0.01,0.03,103475
27-Oct-17,0.09,0.09,0.04,0.06,197660
26-Oct-17,0.11,0.13,0.08,0.09,271527
25-Oct-17,0.14,0.15,0.09,0.11,245836
24-Oct-17,0.17,0.17,0.12,0.15,531184
23-Oct-17,0.20,0.20,0.11,0.13,759620
20-Oct-17,0.23,0.23,0.18,0.20,216422
19-Oct-17,0.20,0.24,0.20,0.24,113107
18-Oct-17,0.22,0.25,0.18,0.24,37520
17-Oct-17,0.24,0.24,0.18,0.21,96634
18-Oct-16,0.20,0.22,0.16,0.19,216024
17-Oct-16,0.22,0.23,0.19,0.21,138838
14-Oct-16,0.17,0.22,0.16,0.20,177106
13-Oct-16,0.18,0.18,0.15,0.17,81777
11-Oct-16,0.19,0.20,0.16,0.18,94427
10-Oct-16,0.19,0.21,0.18,0.19,35658
07-Oct-16,0.21,0.24,0.18,0.18,42166
06-Oct-16,0.19,0.25,0.16,0.22,115303
05-Oct-16,0.22,0.22,0.15,0.19,113863
04-Oct-16,0.25,0.26,0.20,0.21,174778
03-Oct-16,0.33,0.33,0.23,0.26,101643
30-Sep-16,0.40,0.42,0.34,0.34,108088
29-Sep-16,0.39,0.46,0.38,0.41,336188
28-Sep-16,0.40,0.44,0.37,0.42,129300
27-Sep-16,0.73,0.74,0.29,0.38,378270
26-Sep-16,0.32,0.54,0.32,0.54,20143
26-Mar-10,0.10,0.10,0.05,0.08,11061
25-Mar-10,0.10,0.10,0.07,0.10,7208
24-Mar-10,0.06,0.10,0.04,0.10,17081
23-Mar-10,0.17,0.17,0.07,0.12,17706
22-Mar-10,0.24,0.24,0.15,0.15,3879
19-Mar-10,0.50,0.50,0.21,0.21,14178
18-Mar-10,0.50,0.52,0.50,0.50,590848
17-Mar-10,0.55,0.55,0.50,0.50,2525
16-Mar-10,0.52,0.55,0.50,0.51,27358
15-Mar-10,0.60,0.60,0.51,0.54,111156
12-Mar-10,0.62,0.80,0.62,0.62,128347
11-Mar-10,0.61,0.68,0.61,0.62,6776
10-Mar-10,0.60,0.69,0.60,0.69,10805
*exoneração de responsabilidade e termos de uso