Cotação atual, histórico e gráfico do papel: HBRE3

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 HBRE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2021	-3,74%	-0,52	13,38	14,25	13,31	14,25	123K	78
19/10/2021	2,58%	0,35	13,90	13,55	13,50	13,95	330K	15
18/10/2021	-5,57%	-0,80	13,55	14,33	13,55	14,33	536K	20
15/10/2021	0,49%	0,07	14,35	14,00	13,97	14,35	78K	27
14/10/2021	2,00%	0,28	14,28	14,34	14,00	14,35	577K	4
13/10/2021	0,00%	0,00	14,00	14,34	13,80	14,34	273K	23
11/10/2021	-2,10%	-0,30	14,00	14,40	13,91	14,40	74K	18
08/10/2021	7,76%	1,03	14,30	13,39	13,00	14,30	417K	248
07/10/2021	0,61%	0,08	13,27	13,50	13,02	13,50	82K	37
06/10/2021	-1,86%	-0,25	13,19	13,02	12,40	13,23	194K	43
05/10/2021	0,30%	0,04	13,44	13,18	13,03	13,44	8K	6

04/10/2021	-1,11%	-0,15	13,40	13,23	13,00	13,54	33K	18
01/10/2021	2,57%	0,34	13,55	13,29	13,20	13,55	28K	17
30/09/2021	2,01%	0,26	13,21	12,95	12,95	13,35	426K	207
29/09/2021	0,39%	0,05	12,95	13,00	12,95	13,19	91K	35
28/09/2021	-3,66%	-0,49	12,90	13,39	12,90	13,39	307K	63
27/09/2021	-0,81%	-0,11	13,39	13,40	13,33	13,67	108K	48
24/09/2021	-0,37%	-0,05	13,50	13,20	13,20	13,70	232K	82
23/09/2021	2,65%	0,35	13,55	13,56	13,32	13,56	63K	26
22/09/2021	3,61%	0,46	13,20	12,66	12,66	13,25	86K	32
21/09/2021	2,91%	0,36	12,74	12,42	12,42	12,75	58K	26
20/09/2021	-6,57%	-0,87	12,38	13,04	12,22	13,06	1M	723
17/09/2021	-1,12%	-0,15	13,25	13,05	13,04	13,59	1M	222
16/09/2021	3,24%	0,42	13,40	12,86	12,86	13,62	549K	70
15/09/2021	2,61%	0,33	12,98	12,64	12,64	12,98	58K	20
14/09/2021	-1,40%	-0,18	12,65	12,70	12,60	12,70	57K	14
13/09/2021	6,92%	0,83	12,83	12,15	12,15	12,83	124K	65
10/09/2021	1,27%	0,15	12,00	12,15	11,60	12,69	99K	60
09/09/2021	-0,84%	-0,10	11,85	11,94	11,76	12,00	227K	47
08/09/2021	-3,63%	-0,45	11,95	12,61	11,63	12,70	240K	176
06/09/2021	6,80%	0,79	12,40	11,82	11,82	12,49	97K	64
03/09/2021	-2,93%	-0,35	11,61	12,28	11,61	12,29	334K	206
02/09/2021	1,79%	0,21	11,96	11,97	11,92	12,55	616K	347
01/09/2021	-0,25%	-0,03	11,75	11,80	11,75	12,50	476K	267
31/08/2021	6,61%	0,73	11,78	11,16	11,16	11,78	524K	240
30/08/2021	-2,30%	-0,26	11,05	11,51	11,05	11,88	987K	483
27/08/2021	0,98%	0,11	11,31	11,20	11,20	11,68	190K	88
26/08/2021	-9,75%	-1,21	11,20	12,33	11,20	12,33	2M	1.025
25/08/2021	1,64%	0,20	12,41	12,41	12,15	12,75	528K	116
24/08/2021	1,58%	0,19	12,21	12,17	11,79	12,35	559K	253
23/08/2021	-3,84%	-0,48	12,02	12,58	12,02	12,58	518K	107
20/08/2021	-5,66%	-0,75	12,50	12,86	12,41	12,86	1M	434
19/08/2021	-0,45%	-0,06	13,25	13,00	12,41	13,25	1M	537
18/08/2021	-10,01%	-1,48	13,31	14,88	13,31	14,92	2M	716
17/08/2021	-9,82%	-1,61	14,79	16,37	14,22	16,37	1M	548
16/08/2021	-3,47%	-0,59	16,40	16,94	15,83	16,94	601K	201
13/08/2021	-2,30%	-0,40	16,99	17,24	16,80	17,53	1M	210
12/08/2021	-0,63%	-0,11	17,39	17,38	16,95	17,54	2M	168
11/08/2021	0,29%	0,05	17,50	17,45	17,40	17,65	466K	81
10/08/2021	-1,08%	-0,19	17,45	17,79	17,24	17,99	1M	244
09/08/2021	-0,34%	-0,06	17,64	17,54	17,46	17,68	694K	58
06/08/2021	1,20%	0,21	17,70	17,48	17,21	17,75	376K	38
05/08/2021	1,45%	0,25	17,49	17,52	17,20	17,52	621K	34
04/08/2021	2,62%	0,44	17,24	16,84	16,84	17,24	290K	147
03/08/2021	-2,61%	-0,45	16,80	17,21	16,80	17,21	1M	112
02/08/2021	-0,86%	-0,15	17,25	17,24	17,23	17,54	1M	55
30/07/2021	0,00%	0,00	17,40	17,11	17,11	17,47	800K	142
29/07/2021	0,23%	0,04	17,40	17,36	17,23	17,49	442K	40
28/07/2021	1,58%	0,27	17,36	17,24	17,24	17,49	547K	76
27/07/2021	-0,87%	-0,15	17,09	17,15	16,99	17,20	1M	109
26/07/2021	-2,54%	-0,45	17,24	17,42	17,23	17,64	2M	119
23/07/2021	0,23%	0,04	17,69	17,50	17,31	17,69	633K	85
22/07/2021	-0,79%	-0,14	17,65	17,51	17,33	17,83	1M	284
21/07/2021	-0,61%	-0,11	17,79	17,69	17,40	17,82	1M	179
20/07/2021	-0,39%	-0,07	17,90	17,83	17,75	17,90	775K	68
19/07/2021	-0,11%	-0,02	17,97	17,60	17,50	17,97	1M	136
16/07/2021	0,06%	0,01	17,99	18,03	17,80	18,07	665K	52
15/07/2021	0,17%	0,03	17,98	17,56	17,47	18,03	1M	209
14/07/2021	0,84%	0,15	17,95	17,98	17,65	17,98	835K	19
13/07/2021	0,06%	0,01	17,80	17,87	17,70	18,00	2M	108
12/07/2021	1,66%	0,29	17,79	17,65	17,50	17,88	314K	39
08/07/2021	-0,46%	-0,08	17,50	17,41	17,39	17,73	1M	70
07/07/2021	-1,18%	-0,21	17,58	17,51	17,40	18,00	2M	178
06/07/2021	-0,06%	-0,01	17,79	17,56	17,50	18,09	945K	107
05/07/2021	-0,84%	-0,15	17,80	17,94	17,80	18,00	2M	153
02/07/2021	0,06%	0,01	17,95	17,89	17,62	17,95	677K	126
01/07/2021	-0,06%	-0,01	17,94	17,33	17,33	17,94	1M	110
30/06/2021	5,28%	0,90	17,95	17,04	16,90	17,95	808K	127
29/06/2021	0,65%	0,11	17,05	16,75	16,75	17,05	313K	22
28/06/2021	-0,35%	-0,06	16,94	17,06	16,91	17,34	487K	106
25/06/2021	0,89%	0,15	17,00	16,96	16,70	17,00	309K	45
24/06/2021	0,90%	0,15	16,85	16,94	16,72	16,94	1M	152
23/06/2021	-1,47%	-0,25	16,70	17,01	16,70	17,05	858K	116
22/06/2021	0,89%	0,15	16,95	16,82	16,63	16,98	1M	248
21/06/2021	-1,06%	-0,18	16,80	16,82	16,57	16,98	3M	308
18/06/2021	0,77%	0,13	16,98	16,89	16,42	17,05	2M	435
17/06/2021	1,81%	0,30	16,85	16,47	16,45	16,85	2M	118
16/06/2021	-0,30%	-0,05	16,55	16,60	16,48	16,75	2M	518
15/06/2021	1,90%	0,31	16,60	16,39	16,13	16,64	3M	49
14/06/2021	0,25%	0,04	16,29	16,34	16,07	16,45	2M	175
11/06/2021	0,31%	0,05	16,25	16,26	16,20	16,35	869K	80
10/06/2021	0,93%	0,15	16,20	16,07	15,96	16,30	2M	213
09/06/2021	-1,11%	-0,18	16,05	16,18	16,05	16,18	2M	258
08/06/2021	0,19%	0,03	16,23	16,30	16,03	16,31	2M	153
07/06/2021	0,81%	0,13	16,20	16,02	16,00	16,28	2M	233
04/06/2021	-0,80%	-0,13	16,07	16,17	15,85	16,49	4M	616
02/06/2021	-0,61%	-0,10	16,20	16,23	15,95	16,30	2M	261
01/06/2021	0,93%	0,15	16,30	16,34	16,06	16,34	2M	337
31/05/2021	-0,92%	-0,15	16,15	16,30	15,83	16,39	3M	437
28/05/2021	1,88%	0,30	16,30	16,10	15,70	16,30	3M	283
27/05/2021	0,69%	0,11	16,00	15,82	15,82	16,21	3M	216
26/05/2021	-0,25%	-0,04	15,89	15,93	15,72	16,24	813K	233
25/05/2021	-0,81%	-0,13	15,93	16,19	15,93	16,19	935K	182
24/05/2021	0,69%	0,11	16,06	16,20	15,75	16,20	1M	186
21/05/2021	-1,79%	-0,29	15,95	16,10	15,95	16,10	1M	125
20/05/2021	0,00%	0,00	16,24	16,30	15,96	16,30	2M	152
19/05/2021	1,50%	0,24	16,24	16,00	15,57	16,29	1M	186
18/05/2021	-1,23%	-0,20	16,00	16,50	15,93	16,50	2M	222
17/05/2021	1,25%	0,20	16,20	15,85	15,82	16,30	4M	346
14/05/2021	0,38%	0,06	16,00	15,99	15,75	16,04	4M	730
13/05/2021	-1,30%	-0,21	15,94	16,29	15,72	16,29	2M	223
12/05/2021	0,44%	0,07	16,15	15,97	15,58	16,15	2M	467
11/05/2021	-0,43%	-0,07	16,08	16,00	15,92	16,20	480K	91
10/05/2021	0,31%	0,05	16,15	16,50	15,71	16,50	3M	412
07/05/2021	-1,23%	-0,20	16,10	16,02	15,83	16,29	2M	249
06/05/2021	2,84%	0,45	16,30	15,75	15,75	16,30	412K	66
05/05/2021	-3,94%	-0,65	15,85	16,67	15,57	16,96	25M	543
04/05/2021	0,61%	0,10	16,50	16,69	16,31	16,69	394K	37
03/05/2021	-0,55%	-0,09	16,40	16,25	16,25	16,60	2M	236
30/04/2021	1,17%	0,19	16,49	16,30	16,20	16,68	1M	82
29/04/2021	-1,21%	-0,20	16,30	16,27	16,27	16,56	1M	187
28/04/2021	0,61%	0,10	16,50	16,24	16,10	16,52	1M	187
27/04/2021	0,61%	0,10	16,40	16,11	16,07	16,63	1M	196
26/04/2021	0,62%	0,10	16,30	16,50	16,16	16,79	1M	418
23/04/2021	-0,61%	-0,10	16,20	16,59	15,90	16,59	7M	367
22/04/2021	0,00%	0,00	16,30	16,59	16,06	16,59	836K	247
20/04/2021	0,80%	0,13	16,30	16,77	16,02	16,77	2M	226
19/04/2021	0,43%	0,07	16,17	16,35	16,02	16,63	1M	321
16/04/2021	-1,83%	-0,30	16,10	16,21	15,90	16,21	2M	436
15/04/2021	1,23%	0,20	16,40	16,28	16,16	16,75	2M	687
14/04/2021	-1,76%	-0,29	16,20	16,90	16,17	16,90	750K	176
13/04/2021	0,73%	0,12	16,49	16,59	15,94	16,99	2M	432
12/04/2021	1,05%	0,17	16,37	16,50	16,22	17,45	1M	368
09/04/2021	-	-	16,20	16,10	15,90	16,50	1M	173

Date,Open,High,Low,Close,Volume
20-Oct-21,14.25,14.25,13.31,13.38,122956
19-Oct-21,13.55,13.95,13.50,13.90,329510
18-Oct-21,14.33,14.33,13.55,13.55,536459
15-Oct-21,14.00,14.35,13.97,14.35,77817
14-Oct-21,14.34,14.35,14.00,14.28,576869
13-Oct-21,14.34,14.34,13.80,14.00,272888
11-Oct-21,14.40,14.40,13.91,14.00,74209
08-Oct-21,13.39,14.30,13.00,14.30,417373
07-Oct-21,13.50,13.50,13.02,13.27,82018
06-Oct-21,13.02,13.23,12.40,13.19,193632
05-Oct-21,13.18,13.44,13.03,13.44,7950
04-Oct-21,13.23,13.54,13.00,13.40,33118
01-Oct-21,13.29,13.55,13.20,13.55,28055
30-Sep-21,12.95,13.35,12.95,13.21,425886
29-Sep-21,13.00,13.19,12.95,12.95,91003
28-Sep-21,13.39,13.39,12.90,12.90,307408
27-Sep-21,13.40,13.67,13.33,13.39,107533
24-Sep-21,13.20,13.70,13.20,13.50,232078
23-Sep-21,13.56,13.56,13.32,13.55,63270
22-Sep-21,12.66,13.25,12.66,13.20,85732
21-Sep-21,12.42,12.75,12.42,12.74,57743
20-Sep-21,13.04,13.06,12.22,12.38,1470357
17-Sep-21,13.05,13.59,13.04,13.25,1204320
16-Sep-21,12.86,13.62,12.86,13.40,549405
15-Sep-21,12.64,12.98,12.64,12.98,58337
14-Sep-21,12.70,12.70,12.60,12.65,56912
13-Sep-21,12.15,12.83,12.15,12.83,123878
10-Sep-21,12.15,12.69,11.60,12.00,99153
09-Sep-21,11.94,12.00,11.76,11.85,226675
08-Sep-21,12.61,12.70,11.63,11.95,239909
06-Sep-21,11.82,12.49,11.82,12.40,96546
03-Sep-21,12.28,12.29,11.61,11.61,334095
02-Sep-21,11.97,12.55,11.92,11.96,615527
01-Sep-21,11.80,12.50,11.75,11.75,476364
31-Aug-21,11.16,11.78,11.16,11.78,523683
30-Aug-21,11.51,11.88,11.05,11.05,987079
27-Aug-21,11.20,11.68,11.20,11.31,190486
26-Aug-21,12.33,12.33,11.20,11.20,1715767
25-Aug-21,12.41,12.75,12.15,12.41,528050
24-Aug-21,12.17,12.35,11.79,12.21,558907
23-Aug-21,12.58,12.58,12.02,12.02,518487
20-Aug-21,12.86,12.86,12.41,12.50,1165658
19-Aug-21,13.00,13.25,12.41,13.25,1168836
18-Aug-21,14.88,14.92,13.31,13.31,1591004
17-Aug-21,16.37,16.37,14.22,14.79,1463700
16-Aug-21,16.94,16.94,15.83,16.40,601305
13-Aug-21,17.24,17.53,16.80,16.99,1100310
12-Aug-21,17.38,17.54,16.95,17.39,1879865
11-Aug-21,17.45,17.65,17.40,17.50,465835
10-Aug-21,17.79,17.99,17.24,17.45,1044984
09-Aug-21,17.54,17.68,17.46,17.64,694478
06-Aug-21,17.48,17.75,17.21,17.70,375610
05-Aug-21,17.52,17.52,17.20,17.49,620611
04-Aug-21,16.84,17.24,16.84,17.24,289773
03-Aug-21,17.21,17.21,16.80,16.80,1493521
02-Aug-21,17.24,17.54,17.23,17.25,1184024
30-Jul-21,17.11,17.47,17.11,17.40,800237
29-Jul-21,17.36,17.49,17.23,17.40,441717
28-Jul-21,17.24,17.49,17.24,17.36,546784
27-Jul-21,17.15,17.20,16.99,17.09,1256816
26-Jul-21,17.42,17.64,17.23,17.24,2340794
23-Jul-21,17.50,17.69,17.31,17.69,632915
22-Jul-21,17.51,17.83,17.33,17.65,1163086
21-Jul-21,17.69,17.82,17.40,17.79,1376314
20-Jul-21,17.83,17.90,17.75,17.90,774984
19-Jul-21,17.60,17.97,17.50,17.97,1397895
16-Jul-21,18.03,18.07,17.80,17.99,664811
15-Jul-21,17.56,18.03,17.47,17.98,1459756
14-Jul-21,17.98,17.98,17.65,17.95,834607
13-Jul-21,17.87,18.00,17.70,17.80,1770947
12-Jul-21,17.65,17.88,17.50,17.79,314188
08-Jul-21,17.41,17.73,17.39,17.50,1041279
07-Jul-21,17.51,18.00,17.40,17.58,2077156
06-Jul-21,17.56,18.09,17.50,17.79,945281
05-Jul-21,17.94,18.00,17.80,17.80,2026563
02-Jul-21,17.89,17.95,17.62,17.95,676694
01-Jul-21,17.33,17.94,17.33,17.94,1309076
30-Jun-21,17.04,17.95,16.90,17.95,808335
29-Jun-21,16.75,17.05,16.75,17.05,313029
28-Jun-21,17.06,17.34,16.91,16.94,487044
25-Jun-21,16.96,17.00,16.70,17.00,308557
24-Jun-21,16.94,16.94,16.72,16.85,1197551
23-Jun-21,17.01,17.05,16.70,16.70,858159
22-Jun-21,16.82,16.98,16.63,16.95,1317795
21-Jun-21,16.82,16.98,16.57,16.80,3131188
18-Jun-21,16.89,17.05,16.42,16.98,1678298
17-Jun-21,16.47,16.85,16.45,16.85,1598832
16-Jun-21,16.60,16.75,16.48,16.55,1576703
15-Jun-21,16.39,16.64,16.13,16.60,3322654
14-Jun-21,16.34,16.45,16.07,16.29,1692223
11-Jun-21,16.26,16.35,16.20,16.25,868541
10-Jun-21,16.07,16.30,15.96,16.20,1545204
09-Jun-21,16.18,16.18,16.05,16.05,2133937
08-Jun-21,16.30,16.31,16.03,16.23,1789928
07-Jun-21,16.02,16.28,16.00,16.20,2110755
04-Jun-21,16.17,16.49,15.85,16.07,3515528
02-Jun-21,16.23,16.30,15.95,16.20,1694649
01-Jun-21,16.34,16.34,16.06,16.30,2118009
31-May-21,16.30,16.39,15.83,16.15,3071906
28-May-21,16.10,16.30,15.70,16.30,3001202
27-May-21,15.82,16.21,15.82,16.00,2774585
26-May-21,15.93,16.24,15.72,15.89,812963
25-May-21,16.19,16.19,15.93,15.93,935100
24-May-21,16.20,16.20,15.75,16.06,1473028
21-May-21,16.10,16.10,15.95,15.95,1295521
20-May-21,16.30,16.30,15.96,16.24,2493502
19-May-21,16.00,16.29,15.57,16.24,1224587
18-May-21,16.50,16.50,15.93,16.00,1602074
17-May-21,15.85,16.30,15.82,16.20,3703051
14-May-21,15.99,16.04,15.75,16.00,3886773
13-May-21,16.29,16.29,15.72,15.94,1509599
12-May-21,15.97,16.15,15.58,16.15,2157106
11-May-21,16.00,16.20,15.92,16.08,479624
10-May-21,16.50,16.50,15.71,16.15,3251353
07-May-21,16.02,16.29,15.83,16.10,1914954
06-May-21,15.75,16.30,15.75,16.30,412376
05-May-21,16.67,16.96,15.57,15.85,25464067
04-May-21,16.69,16.69,16.31,16.50,394426
03-May-21,16.25,16.60,16.25,16.40,1545281
30-Apr-21,16.30,16.68,16.20,16.49,1091038
29-Apr-21,16.27,16.56,16.27,16.30,1104965
28-Apr-21,16.24,16.52,16.10,16.50,1066814
27-Apr-21,16.11,16.63,16.07,16.40,1140751
26-Apr-21,16.50,16.79,16.16,16.30,1333099
23-Apr-21,16.59,16.59,15.90,16.20,6670612
22-Apr-21,16.59,16.59,16.06,16.30,835787
20-Apr-21,16.77,16.77,16.02,16.30,2148271
19-Apr-21,16.35,16.63,16.02,16.17,1122272
16-Apr-21,16.21,16.21,15.90,16.10,2056306
15-Apr-21,16.28,16.75,16.16,16.40,1890901
14-Apr-21,16.90,16.90,16.17,16.20,749986
13-Apr-21,16.59,16.99,15.94,16.49,1605161
12-Apr-21,16.50,17.45,16.22,16.37,1259208
09-Apr-21,16.10,16.50,15.90,16.20,1316561

*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
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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HBRE3

cotações, gráficos e mais...