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
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	0,37%	0,06	16,20	16,10	15,90	16,50	1M	173
08/04/2021	-2,77%	-0,46	16,14	16,45	15,35	16,45	8M	945
07/04/2021	-0,90%	-0,15	16,60	16,50	16,35	16,95	2M	825
06/04/2021	1,64%	0,27	16,75	17,10	16,67	18,09	2M	385
05/04/2021	-0,12%	-0,02	16,48	16,36	15,80	16,48	936K	255
01/04/2021	0,00%	0,00	16,50	16,55	16,40	17,00	468K	56
31/03/2021	-0,60%	-0,10	16,50	16,60	16,35	16,77	2M	207
30/03/2021	-1,66%	-0,28	16,60	16,60	16,60	17,10	2M	171
29/03/2021	0,66%	0,11	16,88	16,88	16,51	16,88	353K	50
26/03/2021	0,72%	0,12	16,77	16,79	16,47	16,86	1M	138
25/03/2021	-1,42%	-0,24	16,65	16,60	16,40	16,74	2M	193
24/03/2021	2,43%	0,40	16,89	16,89	16,12	16,89	1M	218
23/03/2021	3,52%	0,56	16,49	15,80	15,71	16,49	827K	83
22/03/2021	-1,42%	-0,23	15,93	15,92	15,92	16,13	937K	242
19/03/2021	0,37%	0,06	16,16	16,12	16,10	16,45	1M	261
18/03/2021	-1,23%	-0,20	16,10	16,30	15,85	16,62	2M	407
17/03/2021	5,16%	0,80	16,30	15,51	15,40	16,30	1M	299
16/03/2021	-0,64%	-0,10	15,50	15,90	15,36	15,90	2M	369
15/03/2021	-2,50%	-0,40	15,60	16,00	15,31	16,00	2M	507
12/03/2021	-0,62%	-0,10	16,00	15,93	15,90	16,19	1M	211
11/03/2021	0,94%	0,15	16,10	16,00	15,81	16,35	3M	603
10/03/2021	-3,04%	-0,50	15,95	16,10	15,62	16,12	2M	545
09/03/2021	-0,90%	-0,15	16,45	16,50	15,30	16,50	1M	407
08/03/2021	-2,35%	-0,40	16,60	16,70	16,44	16,99	591K	85
05/03/2021	5,33%	0,86	17,00	16,00	15,80	17,00	2M	217
04/03/2021	-2,18%	-0,36	16,14	16,50	15,65	16,70	3M	545
03/03/2021	-2,65%	-0,45	16,50	16,75	16,28	16,75	2M	214
02/03/2021	-1,45%	-0,25	16,95	16,80	16,63	17,00	546K	114
01/03/2021	-2,22%	-0,39	17,20	17,22	16,52	17,22	704K	178
26/02/2021	1,09%	0,19	17,59	17,40	17,01	17,59	1M	156
25/02/2021	-2,25%	-0,40	17,40	17,50	17,00	17,74	2M	363
24/02/2021	2,30%	0,40	17,80	17,51	17,50	18,79	23M	583
23/02/2021	0,58%	0,10	17,40	17,80	17,15	17,99	5M	795
22/02/2021	-4,95%	-0,90	17,30	18,00	16,80	18,00	6M	878
19/02/2021	-1,09%	-0,20	18,20	19,10	17,60	19,10	4M	350
18/02/2021	0,55%	0,10	18,40	18,68	17,82	18,75	6M	441
17/02/2021	0,05%	0,01	18,30	18,79	18,00	18,79	4M	221
12/02/2021	-2,45%	-0,46	18,29	18,30	17,75	18,80	5M	334
11/02/2021	3,31%	0,60	18,75	18,00	18,00	18,99	2M	224
10/02/2021	-2,42%	-0,45	18,15	18,30	17,80	18,50	3M	246
09/02/2021	1,31%	0,24	18,60	18,98	17,84	18,98	1M	226
08/02/2021	-0,76%	-0,14	18,36	19,00	18,35	19,00	663K	60
05/02/2021	3,35%	0,60	18,50	18,11	18,00	19,43	2M	347
04/02/2021	1,70%	0,30	17,90	17,47	17,47	18,00	858K	118
03/02/2021	2,33%	0,40	17,60	17,32	17,20	17,80	1M	142
02/02/2021	2,99%	0,50	17,20	17,00	16,98	17,60	5M	678
01/02/2021	-1,18%	-0,20	16,70	17,00	16,70	17,15	4M	575
29/01/2021	-1,17%	-0,20	16,90	17,31	16,52	17,39	5M	688
28/01/2021	-4,74%	-0,85	17,10	17,96	16,93	18,20	22M	1.805
27/01/2021	-5,03%	-0,95	17,95	19,00	17,60	19,00	18M	1.814
26/01/2021	-	-	18,90	19,69	18,11	19,99	6M	1.019

Date,Open,High,Low,Close,Volume
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
08-Apr-21,16.45,16.45,15.35,16.14,7778325
07-Apr-21,16.50,16.95,16.35,16.60,1855719
06-Apr-21,17.10,18.09,16.67,16.75,1865452
05-Apr-21,16.36,16.48,15.80,16.48,935825
01-Apr-21,16.55,17.00,16.40,16.50,468415
31-Mar-21,16.60,16.77,16.35,16.50,2030042
30-Mar-21,16.60,17.10,16.60,16.60,1800542
29-Mar-21,16.88,16.88,16.51,16.88,353049
26-Mar-21,16.79,16.86,16.47,16.77,1145345
25-Mar-21,16.60,16.74,16.40,16.65,2066842
24-Mar-21,16.89,16.89,16.12,16.89,1234288
23-Mar-21,15.80,16.49,15.71,16.49,826594
22-Mar-21,15.92,16.13,15.92,15.93,937140
19-Mar-21,16.12,16.45,16.10,16.16,1362136
18-Mar-21,16.30,16.62,15.85,16.10,1994156
17-Mar-21,15.51,16.30,15.40,16.30,1207499
16-Mar-21,15.90,15.90,15.36,15.50,1926924
15-Mar-21,16.00,16.00,15.31,15.60,2149585
12-Mar-21,15.93,16.19,15.90,16.00,1256475
11-Mar-21,16.00,16.35,15.81,16.10,2788531
10-Mar-21,16.10,16.12,15.62,15.95,1710447
09-Mar-21,16.50,16.50,15.30,16.45,1294569
08-Mar-21,16.70,16.99,16.44,16.60,590602
05-Mar-21,16.00,17.00,15.80,17.00,2056288
04-Mar-21,16.50,16.70,15.65,16.14,2626703
03-Mar-21,16.75,16.75,16.28,16.50,1554240
02-Mar-21,16.80,17.00,16.63,16.95,545612
01-Mar-21,17.22,17.22,16.52,17.20,703525
26-Feb-21,17.40,17.59,17.01,17.59,1432744
25-Feb-21,17.50,17.74,17.00,17.40,2416197
24-Feb-21,17.51,18.79,17.50,17.80,23220623
23-Feb-21,17.80,17.99,17.15,17.40,5305695
22-Feb-21,18.00,18.00,16.80,17.30,5947425
19-Feb-21,19.10,19.10,17.60,18.20,4491959
18-Feb-21,18.68,18.75,17.82,18.40,5653165
17-Feb-21,18.79,18.79,18.00,18.30,4260999
12-Feb-21,18.30,18.80,17.75,18.29,5386609
11-Feb-21,18.00,18.99,18.00,18.75,1503395
10-Feb-21,18.30,18.50,17.80,18.15,2925191
09-Feb-21,18.98,18.98,17.84,18.60,1474260
08-Feb-21,19.00,19.00,18.35,18.36,662694
05-Feb-21,18.11,19.43,18.00,18.50,1682823
04-Feb-21,17.47,18.00,17.47,17.90,857837
03-Feb-21,17.32,17.80,17.20,17.60,1099060
02-Feb-21,17.00,17.60,16.98,17.20,4706787
01-Feb-21,17.00,17.15,16.70,16.70,4274131
29-Jan-21,17.31,17.39,16.52,16.90,5236858
28-Jan-21,17.96,18.20,16.93,17.10,21731501
27-Jan-21,19.00,19.00,17.60,17.95,17505537
26-Jan-21,19.69,19.99,18.11,18.90,5967136

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HBRE3

cotações, gráficos e mais...