Cotação atual, histórico e gráfico do papel: HBRH11

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 HBRH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/01/2024	0,50%	0,45	90,80	90,02	89,82	90,80	15K	24
30/01/2024	0,01%	0,01	90,35	90,23	89,50	90,40	60K	41
29/01/2024	-2,34%	-2,16	90,34	90,58	89,91	90,89	221K	100
26/01/2024	-0,28%	-0,26	92,50	90,57	90,14	92,50	131K	132
25/01/2024	2,27%	2,06	92,76	90,72	87,97	92,76	1M	61
24/01/2024	-1,85%	-1,71	90,70	92,18	89,60	92,28	51K	20
23/01/2024	-0,02%	-0,02	92,41	90,80	87,68	92,42	3M	19

22/01/2024	2,71%	2,44	92,43	87,64	87,64	92,48	768K	40
19/01/2024	0,00%	0,00	89,99	89,99	89,99	89,99	18K	2
18/01/2024	-0,83%	-0,75	89,99	90,89	87,71	92,37	16K	41
17/01/2024	-1,90%	-1,76	90,74	92,50	89,00	92,50	349K	47
16/01/2024	-0,30%	-0,28	92,50	93,99	91,00	93,99	26K	30
15/01/2024	-0,17%	-0,16	92,78	92,28	91,17	92,90	36K	17
12/01/2024	2,68%	2,43	92,94	90,51	90,03	93,99	40K	25
11/01/2024	-0,75%	-0,68	90,51	91,19	90,50	91,19	2M	28
10/01/2024	-0,11%	-0,10	91,19	91,20	91,19	91,20	2M	5
09/01/2024	0,10%	0,09	91,29	91,19	91,19	91,29	10M	10.957
08/01/2024	-0,22%	-0,20	91,20	90,50	90,50	91,30	12K	12
05/01/2024	-1,08%	-1,00	91,40	91,21	91,19	91,40	252K	39
04/01/2024	-0,22%	-0,20	92,40	92,60	90,91	92,62	295K	65
03/01/2024	-0,17%	-0,16	92,60	92,10	91,94	92,60	32K	13
02/01/2024	0,30%	0,28	92,76	92,76	92,08	92,76	6K	12
28/12/2023	-0,24%	-0,22	92,48	92,60	92,39	92,60	26K	17
27/12/2023	-0,75%	-0,70	92,70	92,85	91,54	92,85	226K	37
26/12/2023	-1,68%	-1,60	93,40	93,50	93,06	93,50	2M	41
22/12/2023	0,00%	0,00	95,00	93,02	93,02	95,00	95K	18
21/12/2023	0,00%	0,00	95,00	92,70	92,70	95,00	6K	15
20/12/2023	0,01%	0,01	95,00	94,98	92,70	95,00	104K	62
19/12/2023	0,00%	0,00	94,99	94,80	94,00	94,99	4M	11
18/12/2023	2,14%	1,99	94,99	94,15	94,15	94,99	474	5
15/12/2023	-2,08%	-1,98	93,00	93,64	93,00	94,97	25K	14
14/12/2023	2,13%	1,98	94,98	93,00	92,71	94,98	3K	13
13/12/2023	0,00%	0,00	93,00	93,00	93,00	94,99	30K	12
12/12/2023	-2,16%	-2,05	93,00	93,52	92,99	95,05	1M	30
11/12/2023	0,13%	0,12	95,05	95,10	92,10	95,10	75K	17
08/12/2023	2,09%	1,94	94,93	95,03	92,22	95,03	4K	9
07/12/2023	-2,08%	-1,98	92,99	94,96	90,13	94,99	142K	36
06/12/2023	-0,01%	-0,01	94,97	93,84	93,84	94,99	1K	5
05/12/2023	-0,13%	-0,12	94,98	93,50	92,01	95,08	260K	31
04/12/2023	-0,06%	-0,06	95,10	91,00	91,00	95,10	35K	6
01/12/2023	-0,28%	-0,27	95,16	95,10	92,98	95,16	116K	46
30/11/2023	-0,01%	-0,01	95,43	95,44	92,75	95,45	6K	15
29/11/2023	-0,01%	-0,01	95,44	94,51	92,17	95,44	10M	141
28/11/2023	-0,02%	-0,02	95,45	95,47	95,45	95,47	954	3
27/11/2023	0,00%	0,00	95,47	95,47	95,47	95,47	95	1
24/11/2023	0,18%	0,17	95,47	95,30	93,80	95,47	8K	17
23/11/2023	-0,18%	-0,17	95,30	95,47	93,45	95,47	12K	21
22/11/2023	0,01%	0,01	95,47	92,58	92,58	95,47	7K	17
21/11/2023	-0,01%	-0,01	95,46	95,46	95,46	95,46	95	1
20/11/2023	-0,04%	-0,04	95,47	95,48	94,99	95,48	26K	11
17/11/2023	0,01%	0,01	95,51	95,50	91,28	95,51	13K	28
16/11/2023	3,03%	2,81	95,50	92,32	91,47	95,50	17K	19
14/11/2023	0,21%	0,19	92,69	92,68	92,68	92,69	2K	9
13/11/2023	0,00%	0,00	92,50	92,50	92,50	92,50	250K	1
10/11/2023	0,00%	0,00	92,50	92,50	91,54	92,50	11K	10
09/11/2023	0,17%	0,16	92,50	92,34	92,34	92,50	11K	5
07/11/2023	0,32%	0,29	92,34	91,42	91,21	92,99	5K	19
06/11/2023	0,04%	0,04	92,05	92,00	91,15	92,05	25K	16
01/11/2023	-1,05%	-0,98	92,01	92,00	91,43	92,01	12K	7
31/10/2023	0,00%	0,00	92,99	92,96	91,05	92,99	4K	6
30/10/2023	-0,01%	-0,01	92,99	93,00	91,07	93,00	13K	13
27/10/2023	0,00%	0,00	93,00	93,00	93,00	93,00	1K	2
26/10/2023	0,11%	0,10	93,00	92,00	92,00	93,00	4K	4
24/10/2023	1,20%	1,10	92,90	91,11	90,32	92,90	10K	21
23/10/2023	0,00%	0,00	91,80	92,02	91,80	92,02	137K	9
20/10/2023	1,44%	1,30	91,80	91,31	91,31	91,80	46K	53
19/10/2023	0,33%	0,30	90,50	90,24	89,45	90,51	186K	14
18/10/2023	-2,99%	-2,78	90,20	92,99	90,20	92,99	2K	6
17/10/2023	1,20%	1,10	92,98	90,43	90,43	92,98	9K	22
16/10/2023	-0,02%	-0,02	91,88	91,90	90,09	93,00	16K	29
13/10/2023	-0,01%	-0,01	91,90	91,96	90,97	91,96	1K	4
11/10/2023	-0,07%	-0,06	91,91	92,87	91,76	92,87	4K	14
10/10/2023	-0,79%	-0,73	91,97	92,70	91,07	92,89	2M	9
09/10/2023	-0,31%	-0,29	92,70	93,00	92,70	93,00	278	2
06/10/2023	0,05%	0,05	92,99	91,82	91,81	92,99	11K	12
05/10/2023	-0,01%	-0,01	92,94	92,94	92,94	92,94	185	1
04/10/2023	-0,04%	-0,04	92,95	93,00	91,73	93,00	21K	8
03/10/2023	0,25%	0,23	92,99	90,84	90,37	92,99	1M	13
02/10/2023	-0,14%	-0,13	92,76	92,37	90,04	92,99	19K	22
29/09/2023	0,01%	0,01	92,89	91,62	91,62	92,89	33K	5
28/09/2023	-0,10%	-0,09	92,88	92,03	91,12	92,98	180K	61
27/09/2023	1,03%	0,95	92,97	92,06	91,18	92,97	54K	17
26/09/2023	-3,09%	-2,93	92,02	94,95	92,02	94,95	193K	56
25/09/2023	0,42%	0,40	94,95	93,09	93,00	94,95	72K	13
22/09/2023	-0,36%	-0,34	94,55	93,01	92,01	94,55	135K	57
21/09/2023	0,09%	0,09	94,89	94,65	92,17	94,89	373K	20
20/09/2023	-0,16%	-0,15	94,80	93,30	91,87	94,80	292K	35
19/09/2023	0,01%	0,01	94,95	94,95	94,95	94,95	949	1
18/09/2023	1,00%	0,94	94,94	94,00	94,00	94,97	2K	7
15/09/2023	0,00%	0,00	94,00	94,00	93,99	94,00	10K	6
13/09/2023	0,63%	0,59	94,00	93,41	93,07	94,64	38K	10
12/09/2023	-0,10%	-0,09	93,41	93,50	91,76	93,50	84K	16
11/09/2023	-0,48%	-0,45	93,50	93,95	93,50	93,95	3M	13
08/09/2023	0,98%	0,91	93,95	91,79	91,75	93,95	3M	22
06/09/2023	0,04%	0,04	93,04	91,94	91,94	93,04	829	5
05/09/2023	0,00%	0,00	93,00	92,55	92,55	102,40	5M	13
04/09/2023	0,00%	0,00	93,00	93,00	90,75	93,03	2M	9
01/09/2023	-0,61%	-0,57	93,00	93,00	93,00	93,00	13K	2
31/08/2023	1,05%	0,97	93,57	92,90	89,68	93,57	2K	8
30/08/2023	0,11%	0,10	92,60	92,50	91,64	92,60	40K	7
29/08/2023	1,54%	1,40	92,50	91,12	91,10	92,50	44K	9
28/08/2023	-2,04%	-1,90	91,10	92,00	91,10	92,99	127K	25
25/08/2023	-1,37%	-1,29	93,00	94,20	91,70	94,20	173K	42
24/08/2023	-0,21%	-0,20	94,29	94,39	93,92	94,39	7K	5
23/08/2023	-0,53%	-0,50	94,49	94,07	92,50	94,97	2M	24
22/08/2023	-0,75%	-0,72	94,99	94,54	93,50	94,99	211K	102
21/08/2023	0,00%	0,00	95,71	95,69	94,53	95,71	4M	11
18/08/2023	-0,28%	-0,27	95,71	94,99	93,77	95,71	24K	19
17/08/2023	-0,02%	-0,02	95,98	95,00	94,13	96,00	35K	16
16/08/2023	0,01%	0,01	96,00	94,02	94,00	96,00	1M	58
15/08/2023	1,06%	1,01	95,99	94,20	94,19	95,99	22K	9
14/08/2023	-0,01%	-0,01	94,98	94,99	94,00	95,99	575K	34
11/08/2023	-0,48%	-0,46	94,99	94,45	94,45	94,99	2M	5
10/08/2023	0,00%	0,00	95,45	95,00	93,35	95,45	9K	17
09/08/2023	0,47%	0,45	95,45	94,99	92,75	95,45	25K	26
08/08/2023	-0,07%	-0,07	95,00	95,00	93,04	95,00	352K	21
07/08/2023	-0,05%	-0,05	95,07	95,12	95,07	95,12	2K	5
04/08/2023	0,00%	0,00	95,12	93,50	93,01	95,12	15K	25
03/08/2023	1,20%	1,13	95,12	95,12	95,12	95,12	190	2
02/08/2023	-0,86%	-0,82	93,99	91,07	91,07	93,99	239K	40
31/07/2023	0,59%	0,56	94,81	94,25	92,91	94,81	23K	12
28/07/2023	0,01%	0,01	94,25	94,20	94,20	94,25	188	2
27/07/2023	-0,72%	-0,68	94,24	94,91	93,13	94,91	75K	18
26/07/2023	-0,06%	-0,06	94,92	94,90	94,90	94,92	345K	2
25/07/2023	-0,02%	-0,02	94,98	94,99	94,98	94,99	297K	2
24/07/2023	0,55%	0,52	95,00	94,11	92,70	95,00	66K	33
21/07/2023	-0,02%	-0,02	94,48	94,49	94,48	95,07	4K	6
20/07/2023	0,00%	0,00	94,50	94,50	94,50	94,50	378	2
19/07/2023	-1,55%	-1,49	94,50	94,85	94,00	95,80	117K	36
18/07/2023	-0,51%	-0,49	95,99	96,38	93,99	96,38	82K	23
17/07/2023	-0,25%	-0,24	96,48	96,71	94,89	96,72	35K	16
14/07/2023	0,24%	0,23	96,72	96,71	94,16	96,72	375K	19
13/07/2023	0,00%	0,00	96,49	95,33	95,33	96,49	323K	2
12/07/2023	-	-	96,49	96,49	96,49	96,49	96	1

Date,Open,High,Low,Close,Volume
31-Jan-24,90.02,90.80,89.82,90.80,14627
30-Jan-24,90.23,90.40,89.50,90.35,60193
29-Jan-24,90.58,90.89,89.91,90.34,221303
26-Jan-24,90.57,92.50,90.14,92.50,130911
25-Jan-24,90.72,92.76,87.97,92.76,1267533
24-Jan-24,92.18,92.28,89.60,90.70,50516
23-Jan-24,90.80,92.42,87.68,92.41,3067442
22-Jan-24,87.64,92.48,87.64,92.43,768157
19-Jan-24,89.99,89.99,89.99,89.99,17998
18-Jan-24,90.89,92.37,87.71,89.99,15961
17-Jan-24,92.50,92.50,89.00,90.74,348668
16-Jan-24,93.99,93.99,91.00,92.50,25756
15-Jan-24,92.28,92.90,91.17,92.78,35514
12-Jan-24,90.51,93.99,90.03,92.94,39794
11-Jan-24,91.19,91.19,90.50,90.51,1605128
10-Jan-24,91.20,91.20,91.19,91.19,1702699
09-Jan-24,91.19,91.29,91.19,91.29,10000453
08-Jan-24,90.50,91.30,90.50,91.20,12043
05-Jan-24,91.21,91.40,91.19,91.40,251730
04-Jan-24,92.60,92.62,90.91,92.40,295027
03-Jan-24,92.10,92.60,91.94,92.60,31649
02-Jan-24,92.76,92.76,92.08,92.76,6011
28-Dec-23,92.60,92.60,92.39,92.48,25989
27-Dec-23,92.85,92.85,91.54,92.70,226252
26-Dec-23,93.50,93.50,93.06,93.40,2072533
22-Dec-23,93.02,95.00,93.02,95.00,95376
21-Dec-23,92.70,95.00,92.70,95.00,6224
20-Dec-23,94.98,95.00,92.70,95.00,103619
19-Dec-23,94.80,94.99,94.00,94.99,3505611
18-Dec-23,94.15,94.99,94.15,94.99,474
15-Dec-23,93.64,94.97,93.00,93.00,24633
14-Dec-23,93.00,94.98,92.71,94.98,3387
13-Dec-23,93.00,94.99,93.00,93.00,30337
12-Dec-23,93.52,95.05,92.99,93.00,1110534
11-Dec-23,95.10,95.10,92.10,95.05,75170
08-Dec-23,95.03,95.03,92.22,94.93,4180
07-Dec-23,94.96,94.99,90.13,92.99,142182
06-Dec-23,93.84,94.99,93.84,94.97,1328
05-Dec-23,93.50,95.08,92.01,94.98,259884
04-Dec-23,91.00,95.10,91.00,95.10,34608
01-Dec-23,95.10,95.16,92.98,95.16,115720
30-Nov-23,95.44,95.45,92.75,95.43,6099
29-Nov-23,94.51,95.44,92.17,95.44,10019082
28-Nov-23,95.47,95.47,95.45,95.45,954
27-Nov-23,95.47,95.47,95.47,95.47,95
24-Nov-23,95.30,95.47,93.80,95.47,7501
23-Nov-23,95.47,95.47,93.45,95.30,12280
22-Nov-23,92.58,95.47,92.58,95.47,7057
21-Nov-23,95.46,95.46,95.46,95.46,95
20-Nov-23,95.48,95.48,94.99,95.47,26277
17-Nov-23,95.50,95.51,91.28,95.51,12578
16-Nov-23,92.32,95.50,91.47,95.50,17238
14-Nov-23,92.68,92.69,92.68,92.69,2409
13-Nov-23,92.50,92.50,92.50,92.50,249750
10-Nov-23,92.50,92.50,91.54,92.50,10994
09-Nov-23,92.34,92.50,92.34,92.50,10822
07-Nov-23,91.42,92.99,91.21,92.34,4689
06-Nov-23,92.00,92.05,91.15,92.05,24646
01-Nov-23,92.00,92.01,91.43,92.01,11957
31-Oct-23,92.96,92.99,91.05,92.99,3514
30-Oct-23,93.00,93.00,91.07,92.99,12773
27-Oct-23,93.00,93.00,93.00,93.00,1023
26-Oct-23,92.00,93.00,92.00,93.00,3528
24-Oct-23,91.11,92.90,90.32,92.90,10145
23-Oct-23,92.02,92.02,91.80,91.80,137350
20-Oct-23,91.31,91.80,91.31,91.80,46082
19-Oct-23,90.24,90.51,89.45,90.50,185788
18-Oct-23,92.99,92.99,90.20,90.20,1653
17-Oct-23,90.43,92.98,90.43,92.98,8988
16-Oct-23,91.90,93.00,90.09,91.88,15927
13-Oct-23,91.96,91.96,90.97,91.90,1285
11-Oct-23,92.87,92.87,91.76,91.91,4226
10-Oct-23,92.70,92.89,91.07,91.97,2453343
09-Oct-23,93.00,93.00,92.70,92.70,278
06-Oct-23,91.82,92.99,91.81,92.99,11457
05-Oct-23,92.94,92.94,92.94,92.94,185
04-Oct-23,93.00,93.00,91.73,92.95,21000
03-Oct-23,90.84,92.99,90.37,92.99,1011045
02-Oct-23,92.37,92.99,90.04,92.76,19054
29-Sep-23,91.62,92.89,91.62,92.89,32721
28-Sep-23,92.03,92.98,91.12,92.88,179746
27-Sep-23,92.06,92.97,91.18,92.97,54071
26-Sep-23,94.95,94.95,92.02,92.02,192529
25-Sep-23,93.09,94.95,93.00,94.95,71683
22-Sep-23,93.01,94.55,92.01,94.55,134890
21-Sep-23,94.65,94.89,92.17,94.89,373436
20-Sep-23,93.30,94.80,91.87,94.80,291663
19-Sep-23,94.95,94.95,94.95,94.95,949
18-Sep-23,94.00,94.97,94.00,94.94,2455
15-Sep-23,94.00,94.00,93.99,94.00,10245
13-Sep-23,93.41,94.64,93.07,94.00,37917
12-Sep-23,93.50,93.50,91.76,93.41,84440
11-Sep-23,93.95,93.95,93.50,93.50,2978676
08-Sep-23,91.79,93.95,91.75,93.95,2600671
06-Sep-23,91.94,93.04,91.94,93.04,829
05-Sep-23,92.55,102.40,92.55,93.00,4605236
04-Sep-23,93.00,93.03,90.75,93.00,1876260
01-Sep-23,93.00,93.00,93.00,93.00,13113
31-Aug-23,92.90,93.57,89.68,93.57,1761
30-Aug-23,92.50,92.60,91.64,92.60,40250
29-Aug-23,91.12,92.50,91.10,92.50,44293
28-Aug-23,92.00,92.99,91.10,91.10,127313
25-Aug-23,94.20,94.20,91.70,93.00,173463
24-Aug-23,94.39,94.39,93.92,94.29,7070
23-Aug-23,94.07,94.97,92.50,94.49,2495784
22-Aug-23,94.54,94.99,93.50,94.99,211235
21-Aug-23,95.69,95.71,94.53,95.71,4065487
18-Aug-23,94.99,95.71,93.77,95.71,24398
17-Aug-23,95.00,96.00,94.13,95.98,35331
16-Aug-23,94.02,96.00,94.00,96.00,1346418
15-Aug-23,94.20,95.99,94.19,95.99,21804
14-Aug-23,94.99,95.99,94.00,94.98,575234
11-Aug-23,94.45,94.99,94.45,94.99,1583953
10-Aug-23,95.00,95.45,93.35,95.45,8954
09-Aug-23,94.99,95.45,92.75,95.45,24588
08-Aug-23,95.00,95.00,93.04,95.00,351730
07-Aug-23,95.12,95.12,95.07,95.07,1711
04-Aug-23,93.50,95.12,93.01,95.12,15390
03-Aug-23,95.12,95.12,95.12,95.12,190
02-Aug-23,91.07,93.99,91.07,93.99,239226
31-Jul-23,94.25,94.81,92.91,94.81,23457
28-Jul-23,94.20,94.25,94.20,94.25,188
27-Jul-23,94.91,94.91,93.13,94.24,75242
26-Jul-23,94.90,94.92,94.90,94.92,344654
25-Jul-23,94.99,94.99,94.98,94.98,296843
24-Jul-23,94.11,95.00,92.70,95.00,65681
21-Jul-23,94.49,95.07,94.48,94.48,3977
20-Jul-23,94.50,94.50,94.50,94.50,378
19-Jul-23,94.85,95.80,94.00,94.50,116726
18-Jul-23,96.38,96.38,93.99,95.99,81874
17-Jul-23,96.71,96.72,94.89,96.48,34663
14-Jul-23,96.71,96.72,94.16,96.72,375294
13-Jul-23,95.33,96.49,95.33,96.49,322854
12-Jul-23,96.49,96.49,96.49,96.49,96

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HBRH11