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
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	0,84%	0,80	96,49	96,49	96,49	96,49	96	1
11/07/2023	0,09%	0,09	95,69	94,44	94,44	95,69	2K	6
10/07/2023	-0,11%	-0,11	95,60	91,61	91,60	95,69	49K	42
07/07/2023	-1,07%	-1,04	95,71	91,89	91,51	95,71	24K	18
06/07/2023	3,21%	3,01	96,75	92,62	92,62	96,75	2K	7
05/07/2023	0,80%	0,74	93,74	94,66	93,74	94,67	1K	4
04/07/2023	0,00%	0,00	93,00	92,51	91,50	93,00	316K	50
03/07/2023	-1,03%	-0,97	93,00	93,50	93,00	93,50	52K	14
30/06/2023	-0,03%	-0,03	93,97	94,99	93,97	95,00	7K	21
29/06/2023	-1,05%	-1,00	94,00	94,01	93,53	96,39	30K	14
28/06/2023	-1,04%	-1,00	95,00	95,89	94,00	95,89	35K	11
27/06/2023	-0,01%	-0,01	96,00	94,51	93,99	96,00	141K	28
26/06/2023	-1,42%	-1,38	96,01	97,39	96,00	97,39	109K	16
23/06/2023	-0,08%	-0,08	97,39	96,10	96,00	97,39	192K	19
22/06/2023	-0,01%	-0,01	97,47	96,60	96,30	97,47	13K	6
21/06/2023	0,00%	0,00	97,48	96,31	95,02	97,48	44K	12
20/06/2023	0,09%	0,09	97,48	97,39	94,03	97,48	279K	56
19/06/2023	-0,10%	-0,10	97,39	97,48	94,00	97,49	138K	25
16/06/2023	-0,01%	-0,01	97,49	97,50	94,01	97,50	31K	27
15/06/2023	0,00%	0,00	97,50	94,36	93,41	97,50	140K	28
14/06/2023	0,01%	0,01	97,50	97,49	96,29	97,50	101K	11
13/06/2023	1,76%	1,69	97,49	95,80	93,50	97,49	4K	13
12/06/2023	0,00%	0,00	95,80	93,51	93,51	95,80	6K	5
09/06/2023	0,00%	0,00	95,80	95,80	93,11	95,80	37K	39
07/06/2023	0,00%	0,00	95,80	93,76	93,23	95,80	51K	15
06/06/2023	0,00%	0,00	95,80	93,01	91,90	95,80	18K	25
05/06/2023	0,01%	0,01	95,80	97,79	92,01	97,79	13K	22
02/06/2023	-0,01%	-0,01	95,79	95,80	92,03	95,80	12K	43
01/06/2023	-0,19%	-0,18	95,80	81,02	81,02	96,90	20K	16
31/05/2023	-1,05%	-1,02	95,98	96,11	95,05	96,11	44K	18
30/05/2023	-0,51%	-0,50	97,00	97,00	97,00	97,01	3K	4
29/05/2023	-0,31%	-0,30	97,50	97,00	97,00	97,50	90K	9
26/05/2023	0,31%	0,30	97,80	97,80	96,62	97,80	25K	11
25/05/2023	0,00%	0,00	97,50	96,40	96,40	97,80	17K	8
24/05/2023	0,42%	0,41	97,50	97,09	93,46	97,50	14K	10
23/05/2023	0,00%	0,00	97,09	95,92	95,92	97,09	4K	6
22/05/2023	1,14%	1,09	97,09	97,00	96,00	97,09	2K	5
19/05/2023	0,00%	0,00	96,00	96,00	95,50	96,00	26K	4
18/05/2023	0,01%	0,01	96,00	93,03	93,03	96,00	4K	5
17/05/2023	1,04%	0,99	95,99	95,99	95,99	95,99	53K	6
16/05/2023	0,01%	0,01	95,00	95,99	94,13	95,99	13K	6
15/05/2023	1,05%	0,99	94,99	94,00	92,51	94,99	16K	17
12/05/2023	-	-	94,00	94,00	94,00	94,00	376	2

Date,Open,High,Low,Close,Volume
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
11-Jul-23,94.44,95.69,94.44,95.69,2289
10-Jul-23,91.61,95.69,91.60,95.60,49054
07-Jul-23,91.89,95.71,91.51,95.71,24210
06-Jul-23,92.62,96.75,92.62,96.75,1977
05-Jul-23,94.66,94.67,93.74,93.74,1321
04-Jul-23,92.51,93.00,91.50,93.00,316364
03-Jul-23,93.50,93.50,93.00,93.00,52274
30-Jun-23,94.99,95.00,93.97,93.97,7264
29-Jun-23,94.01,96.39,93.53,94.00,30235
28-Jun-23,95.89,95.89,94.00,95.00,34995
27-Jun-23,94.51,96.00,93.99,96.00,140888
26-Jun-23,97.39,97.39,96.00,96.01,108945
23-Jun-23,96.10,97.39,96.00,97.39,191957
22-Jun-23,96.60,97.47,96.30,97.47,13011
21-Jun-23,96.31,97.48,95.02,97.48,43642
20-Jun-23,97.39,97.48,94.03,97.48,278548
19-Jun-23,97.48,97.49,94.00,97.39,138324
16-Jun-23,97.50,97.50,94.01,97.49,31175
15-Jun-23,94.36,97.50,93.41,97.50,140158
14-Jun-23,97.49,97.50,96.29,97.50,101152
13-Jun-23,95.80,97.49,93.50,97.49,3885
12-Jun-23,93.51,95.80,93.51,95.80,5961
09-Jun-23,95.80,95.80,93.11,95.80,37037
07-Jun-23,93.76,95.80,93.23,95.80,51044
06-Jun-23,93.01,95.80,91.90,95.80,17757
05-Jun-23,97.79,97.79,92.01,95.80,12523
02-Jun-23,95.80,95.80,92.03,95.79,11551
01-Jun-23,81.02,96.90,81.02,95.80,19610
31-May-23,96.11,96.11,95.05,95.98,44463
30-May-23,97.00,97.01,97.00,97.00,2522
29-May-23,97.00,97.50,97.00,97.50,90446
26-May-23,97.80,97.80,96.62,97.80,25125
25-May-23,96.40,97.80,96.40,97.50,17171
24-May-23,97.09,97.50,93.46,97.50,13855
23-May-23,95.92,97.09,95.92,97.09,3961
22-May-23,97.00,97.09,96.00,97.09,1540
19-May-23,96.00,96.00,95.50,96.00,26303
18-May-23,93.03,96.00,93.03,96.00,3545
17-May-23,95.99,95.99,95.99,95.99,52602
16-May-23,95.99,95.99,94.13,95.00,13201
15-May-23,94.00,94.99,92.51,94.99,16448
12-May-23,94.00,94.00,94.00,94.00,376

*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