Cotação atual, histórico e gráfico do papel: HBOR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 2,76% | 0,04 | 1,49 | 1,47 | 1,46 | 1,51 | 2M | 1.856 |
| 14/02/2019 | 0,00% | 0,00 | 1,45 | 1,45 | 1,40 | 1,46 | 3M | 856 |
| 13/02/2019 | -2,03% | -0,03 | 1,45 | 1,49 | 1,45 | 1,49 | 1M | 547 |
| 12/02/2019 | 0,00% | 0,00 | 1,48 | 1,49 | 1,46 | 1,50 | 2M | 874 |
| 11/02/2019 | -1,33% | -0,02 | 1,48 | 1,52 | 1,47 | 1,54 | 3M | 1.444 |
| 08/02/2019 | -0,66% | -0,01 | 1,50 | 1,51 | 1,48 | 1,52 | 1M | 478 |
| 07/02/2019 | -0,66% | -0,01 | 1,51 | 1,53 | 1,44 | 1,54 | 4M | 2.634 |
| 06/02/2019 | -4,40% | -0,07 | 1,52 | 1,60 | 1,52 | 1,60 | 4M | 2.801 |
| 05/02/2019 | 0,63% | 0,01 | 1,59 | 1,60 | 1,58 | 1,63 | 2M | 2.365 |
| 04/02/2019 | -2,47% | -0,04 | 1,58 | 1,64 | 1,57 | 1,65 | 3M | 2.162 |
| 01/02/2019 | -2,41% | -0,04 | 1,62 | 1,66 | 1,60 | 1,67 | 3M | 1.084 |
| 31/01/2019 | 0,00% | 0,00 | 1,66 | 1,67 | 1,64 | 1,69 | 2M | 494 |
| 30/01/2019 | 2,47% | 0,04 | 1,66 | 1,64 | 1,63 | 1,70 | 3M | 762 |
| 29/01/2019 | 0,00% | 0,00 | 1,62 | 1,63 | 1,62 | 1,67 | 3M | 1.297 |
| 28/01/2019 | -8,99% | -0,16 | 1,62 | 1,76 | 1,59 | 1,78 | 7M | 1.255 |
| 24/01/2019 | 2,30% | 0,04 | 1,78 | 1,76 | 1,75 | 1,79 | 3M | 2.012 |
| 23/01/2019 | -1,14% | -0,02 | 1,74 | 1,75 | 1,68 | 1,78 | 6M | 1.667 |
| 22/01/2019 | 0,00% | 0,00 | 1,76 | 1,76 | 1,75 | 1,82 | 4M | 974 |
| 21/01/2019 | 0,57% | 0,01 | 1,76 | 1,76 | 1,72 | 1,78 | 3M | 1.626 |
| 18/01/2019 | -2,78% | -0,05 | 1,75 | 1,82 | 1,74 | 1,85 | 8M | 1.910 |
| 17/01/2019 | 5,88% | 0,10 | 1,80 | 1,71 | 1,70 | 1,80 | 8M | 1.976 |
| 16/01/2019 | 3,03% | 0,05 | 1,70 | 1,65 | 1,65 | 1,74 | 8M | 1.651 |
| 15/01/2019 | -2,37% | -0,04 | 1,65 | 1,69 | 1,65 | 1,73 | 4M | 1.090 |
| 14/01/2019 | 6,96% | 0,11 | 1,69 | 1,58 | 1,57 | 1,72 | 7M | 2.766 |
| 11/01/2019 | 0,00% | 0,00 | 1,58 | 1,58 | 1,56 | 1,61 | 2M | 710 |
| 10/01/2019 | 1,28% | 0,02 | 1,58 | 1,55 | 1,54 | 1,59 | 2M | 583 |
| 09/01/2019 | 0,65% | 0,01 | 1,56 | 1,55 | 1,55 | 1,59 | 2M | 427 |
| 08/01/2019 | 0,00% | 0,00 | 1,55 | 1,56 | 1,49 | 1,56 | 3M | 794 |
| 07/01/2019 | -1,90% | -0,03 | 1,55 | 1,58 | 1,55 | 1,61 | 2M | 721 |
| 04/01/2019 | 1,28% | 0,02 | 1,58 | 1,56 | 1,55 | 1,64 | 5M | 3.269 |
| 03/01/2019 | -2,50% | -0,04 | 1,56 | 1,61 | 1,54 | 1,63 | 4M | 2.356 |
| 02/01/2019 | 5,96% | 0,09 | 1,60 | 1,51 | 1,50 | 1,60 | 3M | 1.283 |
| 28/12/2018 | 2,03% | 0,03 | 1,51 | 1,49 | 1,49 | 1,53 | 3M | 1.789 |
| 27/12/2018 | 4,23% | 0,06 | 1,48 | 1,43 | 1,43 | 1,51 | 2M | 833 |
| 26/12/2018 | -1,39% | -0,02 | 1,42 | 1,44 | 1,38 | 1,48 | 3M | 1.911 |
| 21/12/2018 | -7,10% | -0,11 | 1,44 | 1,55 | 1,42 | 1,56 | 7M | 3.751 |
| 20/12/2018 | -4,32% | -0,07 | 1,55 | 1,62 | 1,52 | 1,64 | 3M | 1.508 |
| 19/12/2018 | -2,41% | -0,04 | 1,62 | 1,66 | 1,62 | 1,67 | 2M | 1.549 |
| 18/12/2018 | 6,41% | 0,10 | 1,66 | 1,58 | 1,57 | 1,66 | 4M | 1.126 |
| 17/12/2018 | -4,29% | -0,07 | 1,56 | 1,62 | 1,55 | 1,66 | 11M | 4.982 |
| 14/12/2018 | 2,52% | 0,04 | 1,63 | 1,58 | 1,55 | 1,68 | 6M | 1.931 |
| 13/12/2018 | 7,43% | 0,11 | 1,59 | 1,48 | 1,47 | 1,60 | 7M | 4.177 |
| 12/12/2018 | 2,07% | 0,03 | 1,48 | 1,48 | 1,47 | 1,51 | 2M | 1.749 |
| 11/12/2018 | -1,36% | -0,02 | 1,45 | 1,47 | 1,42 | 1,51 | 2M | 799 |
| 10/12/2018 | -2,65% | -0,04 | 1,47 | 1,52 | 1,45 | 1,55 | 3M | 890 |
| 07/12/2018 | 3,42% | 0,05 | 1,51 | 1,47 | 1,45 | 1,58 | 7M | 1.633 |
| 06/12/2018 | 7,35% | 0,10 | 1,46 | 1,35 | 1,34 | 1,46 | 7M | 2.487 |
| 05/12/2018 | 0,74% | 0,01 | 1,36 | 1,35 | 1,34 | 1,38 | 1M | 560 |
| 04/12/2018 | -0,74% | -0,01 | 1,35 | 1,37 | 1,33 | 1,40 | 2M | 990 |
| 03/12/2018 | 0,74% | 0,01 | 1,36 | 1,38 | 1,35 | 1,41 | 4M | 1.324 |
| 30/11/2018 | -0,74% | -0,01 | 1,35 | 1,36 | 1,30 | 1,40 | 8M | 3.835 |
| 29/11/2018 | 1,49% | 0,02 | 1,36 | 1,34 | 1,28 | 1,36 | 4M | 2.666 |
| 28/11/2018 | -2,90% | -0,04 | 1,34 | 1,38 | 1,33 | 1,45 | 5M | 2.605 |
| 27/11/2018 | 5,34% | 0,07 | 1,38 | 1,33 | 1,33 | 1,39 | 3M | 2.832 |
| 26/11/2018 | -1,50% | -0,02 | 1,31 | 1,35 | 1,31 | 1,37 | 2M | 590 |
| 23/11/2018 | -2,21% | -0,03 | 1,33 | 1,37 | 1,31 | 1,37 | 2M | 1.346 |
| 22/11/2018 | -1,45% | -0,02 | 1,36 | 1,38 | 1,34 | 1,40 | 3M | 2.023 |
| 21/11/2018 | 7,81% | 0,10 | 1,38 | 1,28 | 1,27 | 1,38 | 4M | 2.785 |
| 19/11/2018 | -12,33% | -0,18 | 1,28 | 1,49 | 1,28 | 1,50 | 6M | 9.793 |
| 16/11/2018 | 5,04% | 0,07 | 1,46 | 1,38 | 1,35 | 1,49 | 3M | 1.173 |
| 14/11/2018 | -0,71% | -0,01 | 1,39 | 1,39 | 1,30 | 1,42 | 5M | 2.954 |
| 13/11/2018 | -5,41% | -0,08 | 1,40 | 1,48 | 1,37 | 1,52 | 2M | 2.339 |
| 12/11/2018 | 0,68% | 0,01 | 1,48 | 1,46 | 1,46 | 1,57 | 1M | 561 |
| 09/11/2018 | -2,00% | -0,03 | 1,47 | 1,50 | 1,45 | 1,54 | 1M | 562 |
| 08/11/2018 | -5,06% | -0,08 | 1,50 | 1,61 | 1,45 | 1,61 | 2M | 1.084 |
| 07/11/2018 | -3,07% | -0,05 | 1,58 | 1,63 | 1,56 | 1,67 | 2M | 712 |
| 06/11/2018 | 0,00% | 0,00 | 1,63 | 1,63 | 1,60 | 1,65 | 1M | 672 |
| 05/11/2018 | 0,62% | 0,01 | 1,63 | 1,65 | 1,61 | 1,70 | 2M | 574 |
| 01/11/2018 | -2,99% | -0,05 | 1,62 | 1,68 | 1,62 | 1,73 | 2M | 845 |
| 31/10/2018 | -0,60% | -0,01 | 1,67 | 1,70 | 1,67 | 1,71 | 2M | 878 |
| 30/10/2018 | 0,60% | 0,01 | 1,68 | 1,70 | 1,67 | 1,73 | 3M | 1.230 |
| 29/10/2018 | -1,76% | -0,03 | 1,67 | 1,78 | 1,62 | 1,78 | 4M | 1.523 |
| 26/10/2018 | 4,29% | 0,07 | 1,70 | 1,67 | 1,39 | 1,76 | 9M | 2.124 |
| 25/10/2018 | 1,88% | 0,03 | 1,63 | 1,69 | 1,58 | 1,80 | 6M | 1.433 |
| 24/10/2018 | -5,33% | -0,09 | 1,60 | 1,67 | 1,58 | 1,79 | 6M | 1.715 |
| 23/10/2018 | 10,46% | 0,16 | 1,69 | 1,53 | 1,48 | 1,69 | 4M | 2.929 |
| 22/10/2018 | 10,87% | 0,15 | 1,53 | 1,40 | 1,39 | 1,53 | 4M | 1.412 |
| 19/10/2018 | 1,47% | 0,02 | 1,38 | 1,36 | 1,36 | 1,42 | 1M | 774 |
| 18/10/2018 | -1,45% | -0,02 | 1,36 | 1,39 | 1,33 | 1,41 | 1M | 827 |
| 17/10/2018 | -1,43% | -0,02 | 1,38 | 1,40 | 1,38 | 1,43 | 1M | 1.214 |
| 16/10/2018 | 5,26% | 0,07 | 1,40 | 1,36 | 1,35 | 1,44 | 2M | 1.280 |
| 15/10/2018 | 3,10% | 0,04 | 1,33 | 1,32 | 1,31 | 1,36 | 1M | 706 |
| 11/10/2018 | 1,57% | 0,02 | 1,29 | 1,32 | 1,28 | 1,35 | 2M | 1.069 |
| 10/10/2018 | -9,29% | -0,13 | 1,27 | 1,37 | 1,27 | 1,42 | 3M | 1.897 |
| 09/10/2018 | 20,69% | 0,24 | 1,40 | 1,16 | 1,16 | 1,40 | 7M | 1.933 |
| 08/10/2018 | 4,50% | 0,05 | 1,16 | 1,14 | 1,14 | 1,19 | 2M | 836 |
| 05/10/2018 | 2,78% | 0,03 | 1,11 | 1,10 | 1,08 | 1,11 | 417K | 721 |
| 04/10/2018 | -1,82% | -0,02 | 1,08 | 1,10 | 1,07 | 1,10 | 575K | 599 |
| 03/10/2018 | 1,85% | 0,02 | 1,10 | 1,10 | 1,08 | 1,13 | 3M | 1.335 |
| 02/10/2018 | 5,88% | 0,06 | 1,08 | 1,02 | 1,02 | 1,08 | 1M | 1.036 |
| 01/10/2018 | 0,00% | 0,00 | 1,02 | 1,02 | 1,00 | 1,03 | 234K | 737 |
| 28/09/2018 | -1,92% | -0,02 | 1,02 | 1,02 | 1,01 | 1,04 | 155K | 173 |
| 27/09/2018 | 1,96% | 0,02 | 1,04 | 1,02 | 1,01 | 1,05 | 632K | 298 |
| 26/09/2018 | 2,00% | 0,02 | 1,02 | 1,01 | 0,99 | 1,03 | 247K | 346 |
| 25/09/2018 | -0,99% | -0,01 | 1,00 | 1,00 | 0,98 | 1,01 | 414K | 478 |
| 24/09/2018 | -4,72% | -0,05 | 1,01 | 1,06 | 1,00 | 1,07 | 387K | 242 |
| 21/09/2018 | -0,93% | -0,01 | 1,06 | 1,07 | 1,02 | 1,08 | 2M | 730 |
| 20/09/2018 | 1,90% | 0,02 | 1,07 | 1,04 | 1,04 | 1,08 | 642K | 645 |
| 19/09/2018 | 3,96% | 0,04 | 1,05 | 1,01 | 1,01 | 1,07 | 1M | 1.061 |
| 18/09/2018 | 0,00% | 0,00 | 1,01 | 1,01 | 1,01 | 1,03 | 424K | 296 |
| 17/09/2018 | -0,98% | -0,01 | 1,01 | 1,03 | 1,01 | 1,04 | 380K | 319 |
Date,Open,High,Low,Close,Volume
15-Feb-19,1.47,1.51,1.46,1.49,2029009
14-Feb-19,1.45,1.46,1.40,1.45,2684821
13-Feb-19,1.49,1.49,1.45,1.45,1214934
12-Feb-19,1.49,1.50,1.46,1.48,1562419
11-Feb-19,1.52,1.54,1.47,1.48,2675715
08-Feb-19,1.51,1.52,1.48,1.50,1237179
07-Feb-19,1.53,1.54,1.44,1.51,4365268
06-Feb-19,1.60,1.60,1.52,1.52,4026027
05-Feb-19,1.60,1.63,1.58,1.59,2278955
04-Feb-19,1.64,1.65,1.57,1.58,3303215
01-Feb-19,1.66,1.67,1.60,1.62,2696613
31-Jan-19,1.67,1.69,1.64,1.66,1668357
30-Jan-19,1.64,1.70,1.63,1.66,3048920
29-Jan-19,1.63,1.67,1.62,1.62,3192163
28-Jan-19,1.76,1.78,1.59,1.62,6541478
24-Jan-19,1.76,1.79,1.75,1.78,3418663
23-Jan-19,1.75,1.78,1.68,1.74,5722043
22-Jan-19,1.76,1.82,1.75,1.76,4078718
21-Jan-19,1.76,1.78,1.72,1.76,2811739
18-Jan-19,1.82,1.85,1.74,1.75,7712770
17-Jan-19,1.71,1.80,1.70,1.80,7814296
16-Jan-19,1.65,1.74,1.65,1.70,8321355
15-Jan-19,1.69,1.73,1.65,1.65,3961549
14-Jan-19,1.58,1.72,1.57,1.69,7434538
11-Jan-19,1.58,1.61,1.56,1.58,1698974
10-Jan-19,1.55,1.59,1.54,1.58,1951319
09-Jan-19,1.55,1.59,1.55,1.56,1744750
08-Jan-19,1.56,1.56,1.49,1.55,3105379
07-Jan-19,1.58,1.61,1.55,1.55,2429269
04-Jan-19,1.56,1.64,1.55,1.58,4722287
03-Jan-19,1.61,1.63,1.54,1.56,3948844
02-Jan-19,1.51,1.60,1.50,1.60,3158979
28-Dec-18,1.49,1.53,1.49,1.51,2576830
27-Dec-18,1.43,1.51,1.43,1.48,2405488
26-Dec-18,1.44,1.48,1.38,1.42,3114729
21-Dec-18,1.55,1.56,1.42,1.44,7288775
20-Dec-18,1.62,1.64,1.52,1.55,3037537
19-Dec-18,1.66,1.67,1.62,1.62,2281917
18-Dec-18,1.58,1.66,1.57,1.66,3975353
17-Dec-18,1.62,1.66,1.55,1.56,10589506
14-Dec-18,1.58,1.68,1.55,1.63,5541474
13-Dec-18,1.48,1.60,1.47,1.59,6822948
12-Dec-18,1.48,1.51,1.47,1.48,2491795
11-Dec-18,1.47,1.51,1.42,1.45,2389647
10-Dec-18,1.52,1.55,1.45,1.47,3049480
07-Dec-18,1.47,1.58,1.45,1.51,6754059
06-Dec-18,1.35,1.46,1.34,1.46,7174893
05-Dec-18,1.35,1.38,1.34,1.36,1362166
04-Dec-18,1.37,1.40,1.33,1.35,2215189
03-Dec-18,1.38,1.41,1.35,1.36,3961123
30-Nov-18,1.36,1.40,1.30,1.35,7665136
29-Nov-18,1.34,1.36,1.28,1.36,4347848
28-Nov-18,1.38,1.45,1.33,1.34,4560735
27-Nov-18,1.33,1.39,1.33,1.38,2815902
26-Nov-18,1.35,1.37,1.31,1.31,1763953
23-Nov-18,1.37,1.37,1.31,1.33,2211153
22-Nov-18,1.38,1.40,1.34,1.36,2546713
21-Nov-18,1.28,1.38,1.27,1.38,3893784
19-Nov-18,1.49,1.50,1.28,1.28,5954888
16-Nov-18,1.38,1.49,1.35,1.46,2549833
14-Nov-18,1.39,1.42,1.30,1.39,4716323
13-Nov-18,1.48,1.52,1.37,1.40,2336687
12-Nov-18,1.46,1.57,1.46,1.48,1228296
09-Nov-18,1.50,1.54,1.45,1.47,1190585
08-Nov-18,1.61,1.61,1.45,1.50,2416743
07-Nov-18,1.63,1.67,1.56,1.58,1902494
06-Nov-18,1.63,1.65,1.60,1.63,1249301
05-Nov-18,1.65,1.70,1.61,1.63,1511944
01-Nov-18,1.68,1.73,1.62,1.62,1955110
31-Oct-18,1.70,1.71,1.67,1.67,1692595
30-Oct-18,1.70,1.73,1.67,1.68,2696714
29-Oct-18,1.78,1.78,1.62,1.67,4469164
26-Oct-18,1.67,1.76,1.39,1.70,8562355
25-Oct-18,1.69,1.80,1.58,1.63,6008100
24-Oct-18,1.67,1.79,1.58,1.60,5862212
23-Oct-18,1.53,1.69,1.48,1.69,4032366
22-Oct-18,1.40,1.53,1.39,1.53,3814302
19-Oct-18,1.36,1.42,1.36,1.38,1233044
18-Oct-18,1.39,1.41,1.33,1.36,1071045
17-Oct-18,1.40,1.43,1.38,1.38,1273319
16-Oct-18,1.36,1.44,1.35,1.40,2464069
15-Oct-18,1.32,1.36,1.31,1.33,1175282
11-Oct-18,1.32,1.35,1.28,1.29,1510340
10-Oct-18,1.37,1.42,1.27,1.27,3486195
09-Oct-18,1.16,1.40,1.16,1.40,6971521
08-Oct-18,1.14,1.19,1.14,1.16,1660817
05-Oct-18,1.10,1.11,1.08,1.11,417475
04-Oct-18,1.10,1.10,1.07,1.08,575293
03-Oct-18,1.10,1.13,1.08,1.10,2927134
02-Oct-18,1.02,1.08,1.02,1.08,1186516
01-Oct-18,1.02,1.03,1.00,1.02,233808
28-Sep-18,1.02,1.04,1.01,1.02,155063
27-Sep-18,1.02,1.05,1.01,1.04,632402
26-Sep-18,1.01,1.03,0.99,1.02,247387
25-Sep-18,1.00,1.01,0.98,1.00,413620
24-Sep-18,1.06,1.07,1.00,1.01,386879
21-Sep-18,1.07,1.08,1.02,1.06,1530945
20-Sep-18,1.04,1.08,1.04,1.07,642387
19-Sep-18,1.01,1.07,1.01,1.05,1044502
18-Sep-18,1.01,1.03,1.01,1.01,424076
17-Sep-18,1.03,1.04,1.01,1.01,379673
14-Sep-18,0.95,1.02,0.95,1.02,379673
13-Sep-18,0.97,0.97,0.93,0.94,379673
12-Sep-18,0.96,0.97,0.94,0.95,379673
11-Sep-18,0.97,0.98,0.94,0.96,379673
10-Sep-18,0.97,0.99,0.97,0.97,379673
06-Sep-18,0.96,0.98,0.94,0.98,379673
05-Sep-18,0.95,0.96,0.94,0.95,379673
04-Sep-18,0.98,0.99,0.95,0.95,379673
03-Sep-18,0.99,1.01,0.95,0.98,379673
31-Aug-18,0.99,1.01,0.98,0.99,379673
30-Aug-18,1.00,1.00,0.98,0.98,379673
29-Aug-18,1.00,1.01,0.99,1.00,379673
28-Aug-18,1.02,1.03,1.00,1.00,379673
27-Aug-18,1.01,1.02,1.00,1.02,379673
24-Aug-18,1.02,1.03,1.00,1.01,379673
23-Aug-18,1.04,1.06,1.02,1.02,379673
22-Aug-18,0.98,1.06,0.98,1.04,379673
21-Aug-18,1.00,1.02,0.98,0.99,379673
20-Aug-18,1.00,1.01,0.98,1.00,379673
17-Aug-18,1.00,1.00,0.97,1.00,379673
16-Aug-18,1.04,1.04,0.99,1.00,379673
15-Aug-18,1.03,1.06,1.02,1.03,379673
14-Aug-18,1.07,1.08,1.06,1.07,379673
13-Aug-18,1.06,1.09,1.03,1.07,379673
10-Aug-18,1.08,1.08,1.05,1.06,379673
09-Aug-18,1.11,1.12,1.07,1.09,379673
08-Aug-18,1.11,1.14,1.10,1.10,379673
07-Aug-18,1.17,1.19,1.10,1.10,379673
06-Aug-18,1.15,1.18,1.15,1.16,379673
03-Aug-18,1.11,1.16,1.11,1.15,379673
02-Aug-18,1.08,1.13,1.08,1.11,379673
01-Aug-18,1.07,1.11,1.05,1.08,379673
31-Jul-18,1.14,1.15,1.05,1.05,379673
*exoneração de responsabilidade