papéis
login
mais

Cotação atual, histórico e gráfico do papel: HCRI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/07/2021-0,91%-3,82416,17420,00416,06424,2224K27
28/07/20210,00%-0,01419,99420,00416,00424,3925K17
27/07/2021-1,29%-5,47420,00425,40420,00425,405K6
26/07/2021-0,19%-0,83425,47429,30420,00429,3031K24
23/07/20212,23%9,30426,30418,00418,00429,30120K44
22/07/20210,24%1,00417,00415,93415,93417,0059K26
21/07/2021-0,48%-2,00416,00415,20413,00418,0036K27
20/07/2021-0,24%-1,00418,00418,99415,20423,9891K36
19/07/20211,70%7,00419,00410,25405,00419,0056K33
16/07/2021-0,72%-2,97412,00423,98410,00423,9829K21
15/07/20211,05%4,30414,97414,00400,05420,0033K46
14/07/20211,28%5,18410,67400,00400,00413,0022K20
13/07/20210,87%3,49405,49401,99399,00405,9972K37
12/07/20210,01%0,04402,00399,00398,92402,0030K20
08/07/20210,74%2,96401,96400,00399,02401,9773K40
07/07/2021-0,01%-0,03399,00399,00398,99399,006K8
06/07/20211,28%5,03399,03395,00393,52399,0330K22
05/07/20210,63%2,47394,00391,00390,50395,7041K25
02/07/2021-1,87%-7,47391,53398,00391,53398,0020K19
01/07/20211,02%4,01399,00395,00386,00399,8991K49
30/06/2021-0,88%-3,50394,99398,49393,10398,5015K25
29/06/20211,40%5,50398,49390,00390,00400,0068K20
28/06/2021-1,43%-5,71392,99395,00390,00395,0048K40
25/06/20210,18%0,70398,70394,80394,80398,9934K27
24/06/20210,00%0,00398,00395,00395,00399,0029K19
23/06/2021-0,25%-1,00398,00399,99393,01399,9925K31
22/06/20210,81%3,20399,00395,80395,07400,0069K22
21/06/20210,20%0,80395,80395,00392,02396,4936K31
18/06/2021-1,25%-5,00395,00400,00391,42400,0036K54
17/06/20210,01%0,02400,00399,99395,00400,0034K29
16/06/20211,26%4,98399,98392,01390,00399,9863K40
15/06/20210,00%0,00395,00396,00390,00399,8281K41
14/06/20210,97%3,78395,00392,79386,00400,99190K56
11/06/20210,03%0,12391,22398,00391,22398,0085K46
10/06/2021-2,51%-10,05391,10401,01391,10401,01153K65
09/06/20210,01%0,03401,15402,51401,15403,0025K21
08/06/2021-1,83%-7,48401,12408,60401,02425,00277K89
07/06/20211,04%4,21408,60405,60405,50414,9984K42
04/06/20210,34%1,39404,39403,00400,01404,3927K33
02/06/2021-0,01%-0,04403,00403,94400,01403,9410K18
01/06/20211,26%5,00403,04400,01398,03403,9078K38
31/05/2021-2,63%-10,76398,04408,79398,04408,7966K38
28/05/20211,19%4,82408,80400,06400,00408,8531K21
27/05/20211,25%4,98403,98399,00399,00404,9014K16
26/05/2021-1,00%-4,01399,00403,01398,00409,52135K58
25/05/20210,75%3,01403,01400,02398,00404,99117K83
24/05/2021-2,44%-10,00400,00410,00400,00429,48145K181
21/05/20212,50%10,00410,00400,00398,00424,0082K94
20/05/20210,00%0,00400,00406,95399,00418,50129K209
19/05/20210,00%-0,01400,00407,20400,00431,47129K82
18/05/20210,00%0,01400,01400,20400,00407,2055K45
17/05/2021-4,99%-21,00400,00421,00400,00435,00233K142
14/05/2021-0,96%-4,06421,00425,00419,00430,15326K105
13/05/2021-0,01%-0,04425,06425,10425,03430,0025K14
12/05/2021-2,01%-8,70425,10428,00424,00430,0042K24
11/05/2021-0,25%-1,10433,80434,60426,31435,0050K21
10/05/2021-0,01%-0,04434,90434,94424,24435,0063K28
07/05/20210,24%1,04434,94433,90428,00434,9559K29
06/05/20211,38%5,91433,90428,01425,47434,9827K16
05/05/2021-2,29%-10,01427,99443,00425,51447,8959K44
04/05/2021-0,45%-2,00438,00441,00430,00441,00103K42
03/05/2021-1,12%-5,00440,00445,00435,75448,7077K38
30/04/2021-1,85%-8,38445,00453,38442,00454,80147K39
29/04/20210,06%0,28453,38452,50445,80454,8759K11
28/04/20211,11%4,99453,10450,00445,50453,3989K44
27/04/20210,59%2,61448,11454,31447,99454,3181K34
26/04/2021-1,66%-7,50445,50455,00445,00465,00108K53
23/04/20210,66%2,99453,00450,01440,00492,90202K97
22/04/2021-1,31%-5,99450,01457,97450,00468,9966K40
20/04/2021-1,89%-8,79456,00467,95452,00476,09118K47
19/04/20211,41%6,46464,79458,33451,00465,0041K24
16/04/20211,60%7,23458,33454,95452,00458,3325K12
15/04/2021-1,93%-8,89451,10455,07451,10457,9789K37
14/04/20210,00%-0,01459,99457,04450,00460,0050K36
13/04/20210,44%2,00460,00456,13456,12466,9973K33
12/04/2021-1,91%-8,90458,00455,80455,50467,0033K19
09/04/20211,72%7,91466,90458,99455,80466,9081K25
08/04/2021-1,08%-5,00458,99466,95456,00467,0041K15
07/04/2021-0,66%-3,06463,99467,05454,54467,0573K40
06/04/20210,22%1,04467,05473,67467,00473,6722K17
05/04/2021-0,64%-2,99466,01467,00464,69477,0029K21
01/04/2021-1,94%-9,30469,00469,01469,00478,2834K30
31/03/20212,64%12,30478,30466,00466,00479,4116K10
30/03/2021-2,91%-13,98466,00472,15465,00480,0071K35
29/03/20210,46%2,18479,98477,50470,18489,5824K22
26/03/2021-3,28%-16,19477,80493,99477,80494,1569K28
25/03/20213,35%15,99493,99477,97477,80494,1831K26
24/03/2021-2,45%-12,00478,00479,31477,50479,3148K18
23/03/20212,43%11,63490,00468,72468,72494,1941K17
22/03/20210,00%-0,01478,37478,38464,64479,0123K18
19/03/20211,70%7,98478,38473,90470,00478,3870K38
18/03/2021-0,34%-1,62470,40479,00470,00479,0046K21
17/03/2021-0,42%-1,98472,02470,06470,06479,97213K64
16/03/2021-1,23%-5,88474,00479,51470,87479,97116K27
15/03/20210,60%2,88479,88489,99470,10490,0037K29
12/03/2021-4,16%-20,70477,00488,00473,01498,00168K82
11/03/20211,99%9,70497,70490,00488,79499,9723K19
10/03/2021-1,34%-6,64488,00490,04488,00494,6342K16
09/03/2021-2,82%-14,36494,64500,11462,04516,9996K53
08/03/2021-0,18%-0,94509,00509,93508,98509,9351K17
05/03/20211,99%9,94509,94500,00500,00509,9419K13
04/03/2021-1,96%-10,00500,00510,05500,00510,0525K21
03/03/20211,59%8,00510,00502,51502,35519,9921K21
02/03/20210,00%0,00502,00502,50495,00520,0064K33
01/03/2021-4,20%-22,00502,00549,98502,00549,9862K36
26/02/20212,35%12,05524,00513,98502,00525,0042K29
25/02/20213,17%15,74511,95499,95499,95511,957K11
24/02/2021-3,46%-17,79496,21507,33496,11507,3316K11
23/02/20211,78%9,00514,00506,98506,98519,8721K17
22/02/2021-0,18%-0,89505,00503,00480,21505,8942K29
19/02/20211,99%9,89505,89498,98495,00510,0022K17
18/02/2021-0,80%-4,00496,00505,99486,01510,0054K32
17/02/2021-0,99%-5,01500,00505,01494,01505,0136K20
12/02/20212,02%10,01505,01500,00499,50525,0033K22
11/02/2021-0,02%-0,10495,00497,00490,01505,0065K31
10/02/20210,02%0,11495,10494,98486,13495,1048K27
09/02/20211,83%8,88494,99487,50487,50494,9913K16
08/02/2021-1,60%-7,89486,11485,12485,12496,0030K24
05/02/20212,92%14,00494,00493,18493,09494,0030K20
04/02/2021-2,99%-14,80480,00495,00480,00495,0028K17
03/02/20210,37%1,80494,80494,86490,00500,0076K26
02/02/20210,00%0,00493,00493,00485,83493,0029K26
01/02/20211,48%7,20493,00485,80485,80493,0036K27
29/01/20210,58%2,80485,80481,03481,03486,2027K22
28/01/20212,03%9,59483,00481,80476,00483,0043K16
27/01/2021-0,88%-4,18473,41477,37470,13477,3933K21
26/01/20212,05%9,59477,59465,00465,00485,00153K46
22/01/2021-3,56%-17,30468,00473,51468,00473,51156K63
21/01/20210,27%1,30485,30484,00484,00495,0041K23
20/01/20210,00%0,00484,00484,00482,99484,0014K11
19/01/2021-0,21%-1,00484,00484,99484,00486,0038K21
18/01/20211,04%5,00485,00493,98470,01493,9828K21
15/01/20210,25%1,20480,00477,98460,00480,0044K33
14/01/2021--478,80472,00465,20480,0019K15


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito