Cotação atual, histórico e gráfico do papel: HBOR3

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 HBOR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2021	1,48%	0,13	8,89	8,73	8,63	8,99	13M	4.328
08/04/2021	-1,35%	-0,12	8,76	8,88	8,69	8,97	9M	3.351
07/04/2021	0,11%	0,01	8,88	8,87	8,67	8,96	14M	4.590
06/04/2021	0,45%	0,04	8,87	8,82	8,75	9,00	8M	2.839
05/04/2021	2,08%	0,18	8,83	8,71	8,66	8,89	10M	3.350
01/04/2021	-0,57%	-0,05	8,65	8,78	8,58	8,83	9M	2.736
31/03/2021	-1,47%	-0,13	8,70	8,81	8,57	8,90	11M	4.285
30/03/2021	6,26%	0,52	8,83	8,34	8,30	8,95	18M	5.597
29/03/2021	-2,24%	-0,19	8,31	8,42	8,31	8,63	14M	3.581
26/03/2021	-2,63%	-0,23	8,50	8,67	8,37	8,76	11M	3.496
25/03/2021	3,68%	0,31	8,73	8,43	8,12	8,78	11M	3.933

24/03/2021	-3,77%	-0,33	8,42	8,77	8,32	8,83	10M	3.334
23/03/2021	-1,13%	-0,10	8,75	8,80	8,61	9,03	12M	3.905
22/03/2021	-0,78%	-0,07	8,85	8,90	8,83	9,17	19M	5.002
19/03/2021	4,45%	0,38	8,92	8,53	8,49	9,09	19M	4.891
18/03/2021	-4,37%	-0,39	8,54	8,93	8,50	9,02	22M	4.751
17/03/2021	6,44%	0,54	8,93	8,45	8,38	9,05	26M	6.359
16/03/2021	-3,89%	-0,34	8,39	8,70	8,24	8,76	15M	4.246
15/03/2021	1,51%	0,13	8,73	8,59	8,50	8,77	12M	3.525
12/03/2021	3,12%	0,26	8,60	8,23	8,20	8,60	15M	4.608
11/03/2021	5,30%	0,42	8,34	8,00	7,99	8,47	24M	5.341
10/03/2021	3,66%	0,28	7,92	7,75	7,58	7,97	13M	4.515
09/03/2021	-3,17%	-0,25	7,64	7,93	7,60	8,03	14M	4.299
08/03/2021	-7,93%	-0,68	7,89	8,41	7,80	8,45	15M	4.672
05/03/2021	5,67%	0,46	8,57	8,00	8,00	8,57	14M	4.068
04/03/2021	1,76%	0,14	8,11	8,00	7,96	8,40	14M	4.306
03/03/2021	-2,80%	-0,23	7,97	8,11	7,66	8,18	24M	5.854
02/03/2021	5,40%	0,42	8,20	7,70	7,50	8,30	23M	5.973
01/03/2021	-3,59%	-0,29	7,78	8,23	7,76	8,23	20M	7.379
26/02/2021	-6,81%	-0,59	8,07	8,63	8,06	8,73	42M	8.587
25/02/2021	-3,46%	-0,31	8,66	8,95	8,52	9,12	16M	4.566
24/02/2021	-0,33%	-0,03	8,97	9,04	8,89	9,25	13M	3.899
23/02/2021	1,01%	0,09	9,00	9,00	8,83	9,19	16M	5.253
22/02/2021	-5,81%	-0,55	8,91	9,30	8,87	9,34	23M	5.881
19/02/2021	-1,97%	-0,19	9,46	9,69	9,42	9,73	17M	4.758
18/02/2021	-2,82%	-0,28	9,65	9,96	9,60	10,10	15M	4.023
17/02/2021	-1,68%	-0,17	9,93	10,09	9,84	10,09	10M	3.520
12/02/2021	0,30%	0,03	10,10	10,06	9,85	10,14	14M	3.689
11/02/2021	-0,59%	-0,06	10,07	10,16	9,98	10,37	16M	4.245
10/02/2021	-4,16%	-0,44	10,13	10,52	10,07	10,58	19M	4.582
09/02/2021	-1,49%	-0,16	10,57	10,73	10,36	10,73	20M	5.782
08/02/2021	0,47%	0,05	10,73	10,68	10,53	10,93	19M	4.855
05/02/2021	-0,47%	-0,05	10,68	10,76	10,55	10,82	19M	5.507
04/02/2021	-0,83%	-0,09	10,73	10,86	10,55	11,06	22M	4.817
03/02/2021	2,17%	0,23	10,82	10,61	10,54	11,01	26M	6.836
02/02/2021	3,02%	0,31	10,59	10,31	10,30	10,66	27M	6.328
01/02/2021	1,68%	0,17	10,28	10,28	10,06	10,52	24M	5.759
29/01/2021	-2,41%	-0,25	10,11	10,30	10,01	10,65	22M	4.423
28/01/2021	6,47%	0,63	10,36	9,68	9,62	10,64	51M	11.167
27/01/2021	2,53%	0,24	9,73	9,46	9,33	9,91	33M	7.214
26/01/2021	-2,37%	-0,23	9,49	9,77	9,43	9,96	28M	8.924
22/01/2021	-2,31%	-0,23	9,72	9,81	9,63	9,85	19M	5.959
21/01/2021	-2,83%	-0,29	9,95	10,19	9,85	10,29	36M	7.203
20/01/2021	-2,66%	-0,28	10,24	10,41	10,16	10,48	43M	10.537
19/01/2021	-2,14%	-0,23	10,52	10,80	10,40	10,91	17M	4.587
18/01/2021	-0,92%	-0,10	10,75	10,91	10,70	11,20	15M	4.386
15/01/2021	-2,34%	-0,26	10,85	11,08	10,82	11,11	21M	5.497
14/01/2021	0,82%	0,09	11,11	11,11	11,00	11,39	21M	6.306
13/01/2021	-1,87%	-0,21	11,02	11,15	11,02	11,43	20M	4.886
12/01/2021	3,89%	0,42	11,23	10,86	10,78	11,23	28M	6.076
11/01/2021	-3,31%	-0,37	10,81	11,10	10,70	11,18	13M	3.678
08/01/2021	3,52%	0,38	11,18	10,90	10,81	11,24	15M	4.007
07/01/2021	-1,28%	-0,14	10,80	11,00	10,75	11,13	17M	5.126
06/01/2021	-4,95%	-0,57	10,94	11,51	10,92	11,53	25M	6.238
05/01/2021	-3,03%	-0,36	11,51	11,85	11,37	11,89	27M	5.810
04/01/2021	-2,94%	-0,36	11,87	12,23	11,77	12,31	21M	5.314
30/12/2020	1,24%	0,15	12,23	12,08	12,08	12,37	20M	5.922
29/12/2020	1,43%	0,17	12,08	11,93	11,89	12,25	16M	4.682
28/12/2020	1,19%	0,14	11,91	11,81	11,65	11,98	14M	3.917
23/12/2020	3,06%	0,35	11,77	11,42	11,42	11,83	20M	7.400
22/12/2020	-2,31%	-0,27	11,42	11,71	11,33	11,81	18M	4.587
21/12/2020	-0,17%	-0,02	11,69	11,41	11,07	11,88	39M	7.812
18/12/2020	-2,42%	-0,29	11,71	11,92	11,64	12,18	20M	4.586
17/12/2020	-1,48%	-0,18	12,00	12,18	11,88	12,25	17M	3.822
16/12/2020	-2,79%	-0,35	12,18	12,54	11,87	12,62	32M	6.282
15/12/2020	3,81%	0,46	12,53	12,13	12,02	12,55	22M	5.146
14/12/2020	0,50%	0,06	12,07	12,03	11,92	12,26	15M	3.348
11/12/2020	1,35%	0,16	12,01	11,78	11,64	12,06	13M	3.352
10/12/2020	0,08%	0,01	11,85	11,89	11,51	12,04	20M	3.959
09/12/2020	-1,91%	-0,23	11,84	12,01	11,77	12,50	21M	4.477
08/12/2020	1,26%	0,15	12,07	11,92	11,81	12,15	10M	2.464
07/12/2020	-1,49%	-0,18	11,92	11,96	11,83	12,24	11M	2.229
04/12/2020	-0,82%	-0,10	12,10	12,26	11,77	12,38	18M	2.430
03/12/2020	3,13%	0,37	12,20	11,84	11,69	12,32	23M	3.613
02/12/2020	5,72%	0,64	11,83	11,19	11,17	11,83	27M	4.683
01/12/2020	2,10%	0,23	11,19	11,14	10,98	11,25	17M	3.164
30/11/2020	-3,94%	-0,45	10,96	11,24	10,81	11,52	18M	3.317
27/11/2020	2,79%	0,31	11,41	11,09	11,03	11,57	20M	3.189
26/11/2020	-2,46%	-0,28	11,10	11,35	11,03	11,38	14M	3.029
25/11/2020	1,70%	0,19	11,38	11,15	11,10	11,46	17M	2.949
24/11/2020	2,66%	0,29	11,19	10,91	10,91	11,35	31M	6.684
23/11/2020	0,74%	0,08	10,90	10,85	10,85	11,16	12M	2.147
20/11/2020	-2,43%	-0,27	10,82	11,03	10,82	11,24	14M	2.365
19/11/2020	0,82%	0,09	11,09	10,88	10,68	11,12	20M	4.392
18/11/2020	1,38%	0,15	11,00	10,80	10,75	11,16	24M	4.165
17/11/2020	1,21%	0,13	10,85	10,63	10,51	10,94	12M	2.757
16/11/2020	2,98%	0,31	10,72	10,50	10,21	10,85	19M	5.198
13/11/2020	7,54%	0,73	10,41	9,77	9,74	10,47	23M	5.167
12/11/2020	-4,72%	-0,48	9,68	10,15	9,59	10,36	25M	4.997
11/11/2020	-2,12%	-0,22	10,16	10,36	10,06	10,48	18M	4.267
10/11/2020	3,28%	0,33	10,38	10,24	10,07	10,64	28M	4.888
09/11/2020	-1,47%	-0,15	10,05	10,49	10,01	10,61	27M	7.413
06/11/2020	6,69%	0,64	10,20	9,40	9,26	10,25	23M	5.692
05/11/2020	-1,04%	-0,10	9,56	9,79	9,41	9,93	20M	4.741
04/11/2020	10,27%	0,90	9,66	8,93	8,86	9,81	38M	8.379
03/11/2020	-2,12%	-0,19	8,76	9,20	8,76	9,49	25M	6.629
30/10/2020	-6,58%	-0,63	8,95	9,55	8,92	9,65	28M	7.828
29/10/2020	1,16%	0,11	9,58	9,47	8,97	9,65	24M	5.769
28/10/2020	-6,61%	-0,67	9,47	10,01	9,33	10,06	39M	7.318
27/10/2020	-2,97%	-0,31	10,14	10,48	10,08	10,50	18M	3.598
26/10/2020	-2,25%	-0,24	10,45	10,60	10,28	10,63	20M	4.603
23/10/2020	-1,84%	-0,20	10,69	10,94	10,56	10,94	19M	4.233
22/10/2020	-4,22%	-0,48	10,89	11,38	10,84	11,41	26M	5.330
21/10/2020	0,89%	0,10	11,37	11,23	11,15	11,59	21M	3.660
20/10/2020	3,87%	0,42	11,27	10,94	10,70	11,28	18M	3.215
19/10/2020	0,28%	0,03	10,85	10,87	10,72	11,28	16M	2.948
16/10/2020	-3,48%	-0,39	10,82	11,22	10,68	11,24	20M	3.295
15/10/2020	-0,09%	-0,01	11,21	11,07	10,91	11,52	25M	4.154
14/10/2020	-2,01%	-0,23	11,22	11,48	11,08	11,60	23M	3.333
13/10/2020	-5,61%	-0,68	11,45	12,21	11,40	12,35	42M	7.393
09/10/2020	9,87%	1,09	12,13	11,14	11,13	12,17	56M	8.224
08/10/2020	4,15%	0,44	11,04	10,62	10,51	11,06	13M	1.879
07/10/2020	-2,03%	-0,22	10,60	10,88	10,54	10,96	19M	2.786
06/10/2020	1,98%	0,21	10,82	10,73	10,61	11,17	27M	5.878
05/10/2020	-0,66%	-0,07	10,61	10,80	10,53	10,90	12M	1.927
02/10/2020	-5,24%	-0,59	10,68	11,05	10,59	11,23	26M	3.664
01/10/2020	9,21%	0,95	11,27	10,27	10,20	11,27	40M	5.687
30/09/2020	2,69%	0,27	10,32	10,07	9,96	10,34	26M	4.421
29/09/2020	-1,66%	-0,17	10,05	10,26	9,90	10,45	22M	3.947
28/09/2020	-5,63%	-0,61	10,22	10,94	10,20	11,13	24M	2.955
25/09/2020	1,50%	0,16	10,83	10,55	10,41	10,85	38M	4.743
24/09/2020	3,59%	0,37	10,67	10,31	10,20	10,89	22M	4.132
23/09/2020	-2,65%	-0,28	10,30	10,59	10,15	10,85	17M	3.858
22/09/2020	-	-	10,58	10,65	10,39	10,90	21M	2.950

Date,Open,High,Low,Close,Volume
09-Apr-21,8.73,8.99,8.63,8.89,13258590
08-Apr-21,8.88,8.97,8.69,8.76,9420206
07-Apr-21,8.87,8.96,8.67,8.88,13947066
06-Apr-21,8.82,9.00,8.75,8.87,8077279
05-Apr-21,8.71,8.89,8.66,8.83,9596119
01-Apr-21,8.78,8.83,8.58,8.65,8519349
31-Mar-21,8.81,8.90,8.57,8.70,11170662
30-Mar-21,8.34,8.95,8.30,8.83,18191670
29-Mar-21,8.42,8.63,8.31,8.31,13510055
26-Mar-21,8.67,8.76,8.37,8.50,11390006
25-Mar-21,8.43,8.78,8.12,8.73,11003335
24-Mar-21,8.77,8.83,8.32,8.42,9669946
23-Mar-21,8.80,9.03,8.61,8.75,11931407
22-Mar-21,8.90,9.17,8.83,8.85,19030613
19-Mar-21,8.53,9.09,8.49,8.92,18927518
18-Mar-21,8.93,9.02,8.50,8.54,22459443
17-Mar-21,8.45,9.05,8.38,8.93,26298486
16-Mar-21,8.70,8.76,8.24,8.39,14864029
15-Mar-21,8.59,8.77,8.50,8.73,11746594
12-Mar-21,8.23,8.60,8.20,8.60,15318329
11-Mar-21,8.00,8.47,7.99,8.34,24081639
10-Mar-21,7.75,7.97,7.58,7.92,12598418
09-Mar-21,7.93,8.03,7.60,7.64,14112286
08-Mar-21,8.41,8.45,7.80,7.89,15351429
05-Mar-21,8.00,8.57,8.00,8.57,13797176
04-Mar-21,8.00,8.40,7.96,8.11,14343134
03-Mar-21,8.11,8.18,7.66,7.97,24045599
02-Mar-21,7.70,8.30,7.50,8.20,23493787
01-Mar-21,8.23,8.23,7.76,7.78,20299459
26-Feb-21,8.63,8.73,8.06,8.07,42106968
25-Feb-21,8.95,9.12,8.52,8.66,16019040
24-Feb-21,9.04,9.25,8.89,8.97,12542661
23-Feb-21,9.00,9.19,8.83,9.00,15676472
22-Feb-21,9.30,9.34,8.87,8.91,23439841
19-Feb-21,9.69,9.73,9.42,9.46,16593189
18-Feb-21,9.96,10.10,9.60,9.65,15459032
17-Feb-21,10.09,10.09,9.84,9.93,10428142
12-Feb-21,10.06,10.14,9.85,10.10,13729180
11-Feb-21,10.16,10.37,9.98,10.07,15669282
10-Feb-21,10.52,10.58,10.07,10.13,18710380
09-Feb-21,10.73,10.73,10.36,10.57,20430055
08-Feb-21,10.68,10.93,10.53,10.73,18670230
05-Feb-21,10.76,10.82,10.55,10.68,18590611
04-Feb-21,10.86,11.06,10.55,10.73,22316642
03-Feb-21,10.61,11.01,10.54,10.82,26132071
02-Feb-21,10.31,10.66,10.30,10.59,26555700
01-Feb-21,10.28,10.52,10.06,10.28,23943380
29-Jan-21,10.30,10.65,10.01,10.11,21654788
28-Jan-21,9.68,10.64,9.62,10.36,50649963
27-Jan-21,9.46,9.91,9.33,9.73,32500957
26-Jan-21,9.77,9.96,9.43,9.49,28284992
22-Jan-21,9.81,9.85,9.63,9.72,18677816
21-Jan-21,10.19,10.29,9.85,9.95,36135045
20-Jan-21,10.41,10.48,10.16,10.24,42976106
19-Jan-21,10.80,10.91,10.40,10.52,17440847
18-Jan-21,10.91,11.20,10.70,10.75,14865600
15-Jan-21,11.08,11.11,10.82,10.85,20699035
14-Jan-21,11.11,11.39,11.00,11.11,21214537
13-Jan-21,11.15,11.43,11.02,11.02,20255238
12-Jan-21,10.86,11.23,10.78,11.23,27690343
11-Jan-21,11.10,11.18,10.70,10.81,12921697
08-Jan-21,10.90,11.24,10.81,11.18,14790973
07-Jan-21,11.00,11.13,10.75,10.80,17226225
06-Jan-21,11.51,11.53,10.92,10.94,24642372
05-Jan-21,11.85,11.89,11.37,11.51,26507861
04-Jan-21,12.23,12.31,11.77,11.87,21395389
30-Dec-20,12.08,12.37,12.08,12.23,20317779
29-Dec-20,11.93,12.25,11.89,12.08,16260071
28-Dec-20,11.81,11.98,11.65,11.91,14333068
23-Dec-20,11.42,11.83,11.42,11.77,20129191
22-Dec-20,11.71,11.81,11.33,11.42,17749960
21-Dec-20,11.41,11.88,11.07,11.69,39269876
18-Dec-20,11.92,12.18,11.64,11.71,20481875
17-Dec-20,12.18,12.25,11.88,12.00,17062121
16-Dec-20,12.54,12.62,11.87,12.18,31933786
15-Dec-20,12.13,12.55,12.02,12.53,22478523
14-Dec-20,12.03,12.26,11.92,12.07,14664742
11-Dec-20,11.78,12.06,11.64,12.01,12603834
10-Dec-20,11.89,12.04,11.51,11.85,19552288
09-Dec-20,12.01,12.50,11.77,11.84,21325060
08-Dec-20,11.92,12.15,11.81,12.07,10216338
07-Dec-20,11.96,12.24,11.83,11.92,10781344
04-Dec-20,12.26,12.38,11.77,12.10,17658966
03-Dec-20,11.84,12.32,11.69,12.20,23297076
02-Dec-20,11.19,11.83,11.17,11.83,26940914
01-Dec-20,11.14,11.25,10.98,11.19,17447918
30-Nov-20,11.24,11.52,10.81,10.96,18395759
27-Nov-20,11.09,11.57,11.03,11.41,20033983
26-Nov-20,11.35,11.38,11.03,11.10,13534633
25-Nov-20,11.15,11.46,11.10,11.38,17281758
24-Nov-20,10.91,11.35,10.91,11.19,30978470
23-Nov-20,10.85,11.16,10.85,10.90,11612410
20-Nov-20,11.03,11.24,10.82,10.82,14309581
19-Nov-20,10.88,11.12,10.68,11.09,20057537
18-Nov-20,10.80,11.16,10.75,11.00,23702520
17-Nov-20,10.63,10.94,10.51,10.85,11858050
16-Nov-20,10.50,10.85,10.21,10.72,18544531
13-Nov-20,9.77,10.47,9.74,10.41,23340377
12-Nov-20,10.15,10.36,9.59,9.68,24959892
11-Nov-20,10.36,10.48,10.06,10.16,18075124
10-Nov-20,10.24,10.64,10.07,10.38,27590623
09-Nov-20,10.49,10.61,10.01,10.05,27133961
06-Nov-20,9.40,10.25,9.26,10.20,22887066
05-Nov-20,9.79,9.93,9.41,9.56,20365885
04-Nov-20,8.93,9.81,8.86,9.66,37971063
03-Nov-20,9.20,9.49,8.76,8.76,25493435
30-Oct-20,9.55,9.65,8.92,8.95,27648566
29-Oct-20,9.47,9.65,8.97,9.58,23945657
28-Oct-20,10.01,10.06,9.33,9.47,38681317
27-Oct-20,10.48,10.50,10.08,10.14,18289861
26-Oct-20,10.60,10.63,10.28,10.45,20230748
23-Oct-20,10.94,10.94,10.56,10.69,18576605
22-Oct-20,11.38,11.41,10.84,10.89,25809125
21-Oct-20,11.23,11.59,11.15,11.37,21249731
20-Oct-20,10.94,11.28,10.70,11.27,17711154
19-Oct-20,10.87,11.28,10.72,10.85,16267586
16-Oct-20,11.22,11.24,10.68,10.82,20083470
15-Oct-20,11.07,11.52,10.91,11.21,24706370
14-Oct-20,11.48,11.60,11.08,11.22,23044070
13-Oct-20,12.21,12.35,11.40,11.45,41888211
09-Oct-20,11.14,12.17,11.13,12.13,56344221
08-Oct-20,10.62,11.06,10.51,11.04,13327362
07-Oct-20,10.88,10.96,10.54,10.60,18607510
06-Oct-20,10.73,11.17,10.61,10.82,26968935
05-Oct-20,10.80,10.90,10.53,10.61,11669778
02-Oct-20,11.05,11.23,10.59,10.68,26082484
01-Oct-20,10.27,11.27,10.20,11.27,39705933
30-Sep-20,10.07,10.34,9.96,10.32,26038249
29-Sep-20,10.26,10.45,9.90,10.05,22104992
28-Sep-20,10.94,11.13,10.20,10.22,23951945
25-Sep-20,10.55,10.85,10.41,10.83,37710064
24-Sep-20,10.31,10.89,10.20,10.67,22227003
23-Sep-20,10.59,10.85,10.15,10.30,17010126
22-Sep-20,10.65,10.90,10.39,10.58,20683706

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HBOR3

cotações, gráficos e mais...