Cotação atual, histórico e gráfico do papel: HCRI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 0,26% | 1,03 | 391,00 | 390,00 | 383,00 | 398,20 | 108K | 44 |
| 12/09/2019 | -1,14% | -4,51 | 389,97 | 394,47 | 382,01 | 400,00 | 55K | 56 |
| 11/09/2019 | 1,15% | 4,48 | 394,48 | 390,00 | 390,00 | 394,49 | 63K | 18 |
| 10/09/2019 | 0,00% | 0,00 | 390,00 | 391,91 | 385,00 | 395,00 | 49K | 28 |
| 09/09/2019 | -0,51% | -2,00 | 390,00 | 392,00 | 382,50 | 392,50 | 43K | 30 |
| 06/09/2019 | -0,58% | -2,30 | 392,00 | 394,90 | 388,00 | 394,90 | 18K | 22 |
| 05/09/2019 | 1,11% | 4,31 | 394,30 | 389,99 | 380,00 | 394,30 | 47K | 27 |
| 04/09/2019 | 0,69% | 2,69 | 389,99 | 387,00 | 386,99 | 390,00 | 106K | 38 |
| 03/09/2019 | 0,08% | 0,30 | 387,30 | 389,99 | 387,04 | 389,99 | 29K | 32 |
| 02/09/2019 | -0,77% | -3,00 | 387,00 | 390,00 | 386,69 | 390,00 | 79K | 30 |
| 30/08/2019 | 0,00% | 0,00 | 390,00 | 390,00 | 388,00 | 390,00 | 68K | 25 |
| 29/08/2019 | 0,00% | 0,00 | 390,00 | 389,99 | 379,08 | 390,00 | 29K | 25 |
| 28/08/2019 | 1,30% | 5,00 | 390,00 | 384,00 | 384,00 | 395,00 | 157K | 52 |
| 27/08/2019 | 1,59% | 6,01 | 385,00 | 378,99 | 376,05 | 385,00 | 65K | 42 |
| 26/08/2019 | 0,67% | 2,53 | 378,99 | 377,00 | 373,02 | 378,99 | 53K | 35 |
| 23/08/2019 | 0,65% | 2,42 | 376,46 | 371,01 | 371,00 | 377,49 | 40K | 27 |
| 22/08/2019 | -1,49% | -5,66 | 374,04 | 379,69 | 374,04 | 379,70 | 65K | 35 |
| 21/08/2019 | 0,19% | 0,72 | 379,70 | 379,00 | 379,00 | 379,90 | 54K | 30 |
| 20/08/2019 | 0,47% | 1,78 | 378,98 | 379,00 | 374,00 | 379,00 | 43K | 41 |
| 19/08/2019 | 0,32% | 1,20 | 377,20 | 376,00 | 374,01 | 379,89 | 41K | 31 |
| 16/08/2019 | -0,97% | -3,70 | 376,00 | 379,70 | 376,00 | 379,70 | 36K | 24 |
| 15/08/2019 | 1,39% | 5,20 | 379,70 | 374,50 | 370,51 | 380,00 | 82K | 37 |
| 14/08/2019 | -1,45% | -5,50 | 374,50 | 379,11 | 374,50 | 379,11 | 34K | 29 |
| 13/08/2019 | 0,64% | 2,42 | 380,00 | 380,00 | 379,00 | 380,00 | 52K | 35 |
| 12/08/2019 | -0,23% | -0,87 | 377,58 | 378,44 | 377,00 | 378,44 | 46K | 24 |
| 09/08/2019 | -0,35% | -1,33 | 378,45 | 379,00 | 376,00 | 379,00 | 44K | 19 |
| 08/08/2019 | -0,01% | -0,02 | 379,78 | 379,79 | 374,40 | 379,90 | 65K | 30 |
| 07/08/2019 | -0,02% | -0,08 | 379,80 | 375,00 | 364,90 | 379,90 | 82K | 41 |
| 06/08/2019 | 1,44% | 5,38 | 379,88 | 374,20 | 364,91 | 379,90 | 77K | 45 |
| 05/08/2019 | 2,31% | 8,45 | 374,50 | 366,00 | 364,91 | 374,50 | 24K | 24 |
| 02/08/2019 | -1,07% | -3,95 | 366,05 | 370,00 | 365,00 | 374,99 | 89K | 27 |
| 01/08/2019 | 0,00% | 0,01 | 370,00 | 369,99 | 367,80 | 370,00 | 42K | 28 |
| 31/07/2019 | 0,08% | 0,29 | 369,99 | 370,00 | 367,00 | 370,00 | 44K | 20 |
| 30/07/2019 | 1,99% | 7,20 | 369,70 | 362,51 | 355,12 | 369,85 | 76K | 61 |
| 29/07/2019 | -0,68% | -2,50 | 362,50 | 364,99 | 362,00 | 365,00 | 56K | 22 |
| 26/07/2019 | 1,40% | 5,05 | 365,00 | 367,75 | 360,01 | 367,75 | 41K | 25 |
| 25/07/2019 | -0,65% | -2,35 | 359,95 | 363,00 | 354,91 | 363,00 | 73K | 41 |
| 24/07/2019 | -2,00% | -7,41 | 362,30 | 369,71 | 361,00 | 369,71 | 22K | 28 |
| 23/07/2019 | 2,41% | 8,71 | 369,71 | 361,01 | 361,01 | 370,00 | 73K | 50 |
| 22/07/2019 | 0,84% | 3,00 | 361,00 | 357,99 | 357,00 | 370,00 | 128K | 54 |
| 19/07/2019 | 1,41% | 4,99 | 358,00 | 353,00 | 353,00 | 358,00 | 74K | 34 |
| 18/07/2019 | -1,10% | -3,94 | 353,01 | 356,00 | 350,00 | 356,98 | 65K | 45 |
| 17/07/2019 | 0,55% | 1,95 | 356,95 | 350,01 | 347,00 | 357,00 | 73K | 69 |
| 16/07/2019 | -0,28% | -1,00 | 355,00 | 356,00 | 350,00 | 357,76 | 78K | 54 |
| 15/07/2019 | -0,28% | -1,00 | 356,00 | 356,00 | 346,50 | 364,90 | 87K | 54 |
| 12/07/2019 | -1,38% | -5,00 | 357,00 | 358,99 | 350,00 | 359,87 | 70K | 59 |
| 11/07/2019 | 3,05% | 10,71 | 362,00 | 351,03 | 346,50 | 362,00 | 186K | 82 |
| 10/07/2019 | 0,08% | 0,29 | 351,29 | 352,93 | 350,00 | 360,00 | 48K | 48 |
| 08/07/2019 | 1,45% | 5,00 | 351,00 | 346,01 | 345,00 | 351,98 | 43K | 42 |
| 05/07/2019 | -3,62% | -13,01 | 346,00 | 359,01 | 345,00 | 367,98 | 104K | 58 |
| 04/07/2019 | 0,01% | 0,05 | 359,01 | 360,00 | 358,02 | 365,00 | 34K | 28 |
| 03/07/2019 | -2,98% | -11,04 | 358,96 | 369,98 | 353,02 | 369,98 | 152K | 81 |
| 02/07/2019 | 5,72% | 20,01 | 370,00 | 350,00 | 350,00 | 380,00 | 156K | 90 |
| 01/07/2019 | 1,86% | 6,38 | 349,99 | 337,01 | 330,00 | 357,99 | 190K | 103 |
| 28/06/2019 | 2,25% | 7,56 | 343,61 | 342,88 | 340,11 | 349,95 | 121K | 83 |
| 27/06/2019 | -2,59% | -8,94 | 336,05 | 344,00 | 336,00 | 344,00 | 124K | 78 |
| 26/06/2019 | 4,38% | 14,49 | 344,99 | 333,55 | 333,55 | 345,00 | 156K | 99 |
| 25/06/2019 | 0,00% | 0,01 | 330,50 | 330,00 | 327,00 | 330,50 | 168K | 68 |
| 24/06/2019 | -6,08% | -21,41 | 330,49 | 349,99 | 315,00 | 349,99 | 563K | 317 |
| 21/06/2019 | -8,22% | -31,50 | 351,90 | 383,50 | 345,80 | 383,50 | 446K | 226 |
| 19/06/2019 | -0,35% | -1,34 | 383,40 | 385,76 | 382,01 | 385,90 | 63K | 38 |
| 18/06/2019 | -0,07% | -0,26 | 384,74 | 390,49 | 383,00 | 390,49 | 54K | 37 |
| 17/06/2019 | -3,47% | -13,84 | 385,00 | 394,99 | 382,00 | 394,99 | 238K | 101 |
| 14/06/2019 | 1,45% | 5,69 | 398,84 | 391,52 | 391,51 | 398,85 | 22K | 22 |
| 13/06/2019 | -1,51% | -6,04 | 393,15 | 400,00 | 390,00 | 400,00 | 59K | 32 |
| 12/06/2019 | -0,20% | -0,81 | 399,19 | 392,02 | 392,02 | 399,20 | 16K | 13 |
| 11/06/2019 | 0,00% | 0,00 | 400,00 | 398,50 | 398,50 | 400,00 | 25K | 15 |
| 10/06/2019 | 2,17% | 8,50 | 400,00 | 393,80 | 391,40 | 400,00 | 41K | 29 |
| 07/06/2019 | 0,64% | 2,50 | 391,50 | 390,00 | 389,01 | 392,00 | 43K | 29 |
| 06/06/2019 | 0,51% | 1,99 | 389,00 | 387,01 | 387,01 | 390,00 | 79K | 33 |
| 05/06/2019 | -3,94% | -15,88 | 387,01 | 394,00 | 381,91 | 396,03 | 103K | 60 |
| 04/06/2019 | 3,74% | 14,51 | 402,89 | 392,62 | 390,08 | 402,89 | 45K | 32 |
| 03/06/2019 | -2,66% | -10,62 | 388,38 | 398,98 | 385,00 | 398,98 | 134K | 66 |
| 31/05/2019 | -2,68% | -11,00 | 399,00 | 409,99 | 387,01 | 409,99 | 81K | 57 |
| 30/05/2019 | 1,28% | 5,20 | 410,00 | 406,78 | 405,80 | 411,98 | 34K | 31 |
| 29/05/2019 | 0,45% | 1,80 | 404,80 | 403,00 | 403,00 | 415,00 | 61K | 41 |
| 28/05/2019 | 0,76% | 3,03 | 403,00 | 400,00 | 398,50 | 408,00 | 91K | 56 |
| 27/05/2019 | 0,49% | 1,97 | 399,97 | 398,49 | 398,00 | 399,97 | 75K | 21 |
| 24/05/2019 | 0,76% | 2,99 | 398,00 | 397,00 | 397,00 | 398,49 | 10K | 11 |
| 23/05/2019 | -0,25% | -0,98 | 395,01 | 395,99 | 394,00 | 395,99 | 9K | 13 |
| 22/05/2019 | 0,17% | 0,66 | 395,99 | 396,00 | 395,50 | 398,98 | 56K | 35 |
| 21/05/2019 | 1,89% | 7,32 | 395,33 | 390,69 | 390,68 | 398,98 | 55K | 40 |
| 20/05/2019 | -1,76% | -6,97 | 388,01 | 391,52 | 388,01 | 392,00 | 34K | 20 |
| 17/05/2019 | 0,99% | 3,88 | 394,98 | 391,10 | 391,09 | 395,00 | 26K | 30 |
| 16/05/2019 | 0,53% | 2,08 | 391,10 | 387,01 | 387,00 | 391,10 | 15K | 10 |
| 15/05/2019 | 1,97% | 7,52 | 389,02 | 387,94 | 380,00 | 390,80 | 39K | 30 |
| 14/05/2019 | -1,67% | -6,49 | 381,50 | 385,59 | 381,50 | 390,00 | 99K | 48 |
| 13/05/2019 | -1,15% | -4,51 | 387,99 | 392,51 | 387,99 | 396,87 | 61K | 44 |
| 10/05/2019 | 0,98% | 3,81 | 392,50 | 388,99 | 387,50 | 397,97 | 57K | 48 |
| 09/05/2019 | 0,25% | 0,96 | 388,69 | 388,00 | 387,78 | 388,99 | 43K | 39 |
| 08/05/2019 | 0,97% | 3,73 | 387,73 | 382,07 | 382,07 | 388,99 | 38K | 25 |
| 07/05/2019 | 1,69% | 6,40 | 384,00 | 376,10 | 376,10 | 389,00 | 40K | 20 |
| 06/05/2019 | -0,10% | -0,38 | 377,60 | 377,97 | 376,50 | 377,98 | 16K | 15 |
| 03/05/2019 | 0,26% | 0,99 | 377,98 | 378,00 | 376,10 | 378,00 | 45K | 41 |
| 02/05/2019 | -1,95% | -7,50 | 376,99 | 380,00 | 370,00 | 380,00 | 52K | 28 |
| 30/04/2019 | 1,99% | 7,49 | 384,49 | 377,02 | 377,00 | 390,00 | 71K | 31 |
| 29/04/2019 | 1,15% | 4,30 | 377,00 | 372,75 | 372,60 | 377,02 | 101K | 29 |
| 26/04/2019 | 0,00% | 0,00 | 372,70 | 370,00 | 370,00 | 372,70 | 36K | 20 |
| 25/04/2019 | 0,03% | 0,12 | 372,70 | 372,99 | 370,00 | 373,00 | 18K | 16 |
| 24/04/2019 | 0,02% | 0,08 | 372,58 | 372,50 | 368,51 | 373,01 | 52K | 28 |
| 23/04/2019 | 0,77% | 2,83 | 372,50 | 369,65 | 367,50 | 372,50 | 126K | 31 |
Date,Open,High,Low,Close,Volume
13-Sep-19,390.00,398.20,383.00,391.00,108012
12-Sep-19,394.47,400.00,382.01,389.97,55098
11-Sep-19,390.00,394.49,390.00,394.48,63400
10-Sep-19,391.91,395.00,385.00,390.00,49357
09-Sep-19,392.00,392.50,382.50,390.00,42546
06-Sep-19,394.90,394.90,388.00,392.00,18476
05-Sep-19,389.99,394.30,380.00,394.30,46791
04-Sep-19,387.00,390.00,386.99,389.99,106215
03-Sep-19,389.99,389.99,387.04,387.30,29143
02-Sep-19,390.00,390.00,386.69,387.00,79462
30-Aug-19,390.00,390.00,388.00,390.00,68237
29-Aug-19,389.99,390.00,379.08,390.00,29046
28-Aug-19,384.00,395.00,384.00,390.00,156896
27-Aug-19,378.99,385.00,376.05,385.00,65242
26-Aug-19,377.00,378.99,373.02,378.99,52870
23-Aug-19,371.01,377.49,371.00,376.46,40382
22-Aug-19,379.69,379.70,374.04,374.04,64974
21-Aug-19,379.00,379.90,379.00,379.70,53903
20-Aug-19,379.00,379.00,374.00,378.98,42599
19-Aug-19,376.00,379.89,374.01,377.20,41045
16-Aug-19,379.70,379.70,376.00,376.00,35873
15-Aug-19,374.50,380.00,370.51,379.70,82481
14-Aug-19,379.11,379.11,374.50,374.50,34298
13-Aug-19,380.00,380.00,379.00,380.00,51661
12-Aug-19,378.44,378.44,377.00,377.58,45737
09-Aug-19,379.00,379.00,376.00,378.45,44045
08-Aug-19,379.79,379.90,374.40,379.78,65109
07-Aug-19,375.00,379.90,364.90,379.80,81557
06-Aug-19,374.20,379.90,364.91,379.88,77324
05-Aug-19,366.00,374.50,364.91,374.50,24347
02-Aug-19,370.00,374.99,365.00,366.05,89487
01-Aug-19,369.99,370.00,367.80,370.00,42011
31-Jul-19,370.00,370.00,367.00,369.99,44006
30-Jul-19,362.51,369.85,355.12,369.70,75753
29-Jul-19,364.99,365.00,362.00,362.50,55508
26-Jul-19,367.75,367.75,360.01,365.00,41399
25-Jul-19,363.00,363.00,354.91,359.95,73275
24-Jul-19,369.71,369.71,361.00,362.30,21796
23-Jul-19,361.01,370.00,361.01,369.71,72689
22-Jul-19,357.99,370.00,357.00,361.00,128334
19-Jul-19,353.00,358.00,353.00,358.00,73513
18-Jul-19,356.00,356.98,350.00,353.01,65122
17-Jul-19,350.01,357.00,347.00,356.95,72503
16-Jul-19,356.00,357.76,350.00,355.00,77686
15-Jul-19,356.00,364.90,346.50,356.00,86999
12-Jul-19,358.99,359.87,350.00,357.00,70353
11-Jul-19,351.03,362.00,346.50,362.00,186423
10-Jul-19,352.93,360.00,350.00,351.29,48332
08-Jul-19,346.01,351.98,345.00,351.00,43324
05-Jul-19,359.01,367.98,345.00,346.00,103944
04-Jul-19,360.00,365.00,358.02,359.01,33964
03-Jul-19,369.98,369.98,353.02,358.96,152122
02-Jul-19,350.00,380.00,350.00,370.00,155881
01-Jul-19,337.01,357.99,330.00,349.99,190363
28-Jun-19,342.88,349.95,340.11,343.61,121056
27-Jun-19,344.00,344.00,336.00,336.05,124293
26-Jun-19,333.55,345.00,333.55,344.99,155954
25-Jun-19,330.00,330.50,327.00,330.50,167704
24-Jun-19,349.99,349.99,315.00,330.49,563165
21-Jun-19,383.50,383.50,345.80,351.90,445898
19-Jun-19,385.76,385.90,382.01,383.40,63440
18-Jun-19,390.49,390.49,383.00,384.74,53947
17-Jun-19,394.99,394.99,382.00,385.00,237508
14-Jun-19,391.52,398.85,391.51,398.84,22171
13-Jun-19,400.00,400.00,390.00,393.15,58708
12-Jun-19,392.02,399.20,392.02,399.19,15903
11-Jun-19,398.50,400.00,398.50,400.00,24787
10-Jun-19,393.80,400.00,391.40,400.00,40763
07-Jun-19,390.00,392.00,389.01,391.50,42650
06-Jun-19,387.01,390.00,387.01,389.00,78738
05-Jun-19,394.00,396.03,381.91,387.01,103344
04-Jun-19,392.62,402.89,390.08,402.89,44865
03-Jun-19,398.98,398.98,385.00,388.38,133541
31-May-19,409.99,409.99,387.01,399.00,81359
30-May-19,406.78,411.98,405.80,410.00,33904
29-May-19,403.00,415.00,403.00,404.80,60524
28-May-19,400.00,408.00,398.50,403.00,91370
27-May-19,398.49,399.97,398.00,399.97,75101
24-May-19,397.00,398.49,397.00,398.00,9553
23-May-19,395.99,395.99,394.00,395.01,9464
22-May-19,396.00,398.98,395.50,395.99,56297
21-May-19,390.69,398.98,390.68,395.33,55344
20-May-19,391.52,392.00,388.01,388.01,34003
17-May-19,391.10,395.00,391.09,394.98,26345
16-May-19,387.01,391.10,387.00,391.10,14793
15-May-19,387.94,390.80,380.00,389.02,38789
14-May-19,385.59,390.00,381.50,381.50,99430
13-May-19,392.51,396.87,387.99,387.99,61349
10-May-19,388.99,397.97,387.50,392.50,57394
09-May-19,388.00,388.99,387.78,388.69,43104
08-May-19,382.07,388.99,382.07,387.73,37643
07-May-19,376.10,389.00,376.10,384.00,40177
06-May-19,377.97,377.98,376.50,377.60,16216
03-May-19,378.00,378.00,376.10,377.98,45219
02-May-19,380.00,380.00,370.00,376.99,51636
30-Apr-19,377.02,390.00,377.00,384.49,70878
29-Apr-19,372.75,377.02,372.60,377.00,100775
26-Apr-19,370.00,372.70,370.00,372.70,35747
25-Apr-19,372.99,373.00,370.00,372.70,18223
24-Apr-19,372.50,373.01,368.51,372.58,52067
23-Apr-19,369.65,372.50,367.50,372.50,126093
22-Apr-19,367.79,369.68,363.60,369.67,126093
18-Apr-19,370.00,370.00,365.02,367.70,126093
17-Apr-19,365.59,370.00,365.59,369.71,126093
16-Apr-19,364.99,365.75,360.00,362.11,126093
15-Apr-19,358.00,360.01,353.01,360.00,126093
12-Apr-19,366.49,366.49,353.00,356.04,126093
11-Apr-19,369.00,369.00,365.64,365.73,126093
10-Apr-19,368.55,369.00,364.10,369.00,126093
09-Apr-19,369.00,376.99,368.55,368.55,126093
08-Apr-19,368.99,370.00,360.00,368.72,126093
05-Apr-19,359.98,369.97,358.99,369.95,126093
04-Apr-19,358.93,358.99,355.08,358.99,126093
03-Apr-19,358.96,358.96,350.00,358.93,126093
02-Apr-19,353.89,359.59,353.70,358.00,126093
01-Apr-19,355.59,355.62,348.00,353.86,126093
29-Mar-19,349.97,355.60,343.00,355.60,126093
28-Mar-19,344.48,349.98,344.48,349.98,126093
27-Mar-19,338.00,344.49,338.00,344.48,126093
26-Mar-19,339.99,339.99,337.17,339.00,126093
25-Mar-19,330.49,339.99,327.99,339.99,126093
22-Mar-19,347.99,347.99,337.52,339.90,126093
21-Mar-19,338.50,350.00,338.49,344.99,126093
20-Mar-19,339.27,339.27,337.50,338.50,126093
19-Mar-19,334.50,338.00,334.50,336.99,126093
18-Mar-19,330.00,334.00,328.00,334.00,126093
15-Mar-19,329.90,334.54,328.01,329.90,126093
14-Mar-19,326.00,329.70,325.00,329.70,126093
13-Mar-19,324.66,330.00,323.00,329.70,126093
12-Mar-19,322.00,325.50,322.00,324.60,126093
11-Mar-19,319.80,324.94,315.20,321.13,126093
08-Mar-19,314.00,320.89,313.80,320.89,126093
07-Mar-19,315.99,315.99,312.90,314.14,126093
06-Mar-19,317.50,317.50,313.51,313.70,126093
*exoneração de responsabilidade