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 |
| 21/11/2019 | 1,21% | 5,00 | 417,00 | 415,00 | 415,00 | 417,89 | 85K | 40 |
| 19/11/2019 | 0,68% | 2,80 | 412,00 | 417,99 | 409,20 | 417,99 | 85K | 43 |
| 18/11/2019 | -0,20% | -0,80 | 409,20 | 415,00 | 403,02 | 417,17 | 40K | 34 |
| 14/11/2019 | 3,27% | 13,00 | 410,00 | 399,84 | 397,00 | 420,50 | 40K | 47 |
| 13/11/2019 | -4,03% | -16,66 | 397,00 | 413,67 | 385,00 | 413,67 | 82K | 65 |
| 12/11/2019 | -1,51% | -6,34 | 413,66 | 408,00 | 408,00 | 417,98 | 29K | 20 |
| 11/11/2019 | -1,17% | -4,99 | 420,00 | 422,00 | 406,00 | 422,00 | 88K | 55 |
| 08/11/2019 | 1,19% | 5,00 | 424,99 | 420,00 | 415,00 | 430,00 | 43K | 23 |
| 07/11/2019 | 2,69% | 10,99 | 419,99 | 409,00 | 409,00 | 419,99 | 58K | 24 |
| 06/11/2019 | 0,01% | 0,05 | 409,00 | 408,95 | 405,00 | 410,00 | 86K | 34 |
| 05/11/2019 | 2,01% | 8,07 | 408,95 | 403,00 | 403,00 | 409,50 | 67K | 31 |
| 04/11/2019 | -0,65% | -2,61 | 400,88 | 403,00 | 397,30 | 403,10 | 93K | 43 |
| 01/11/2019 | -0,13% | -0,51 | 403,49 | 407,00 | 401,01 | 407,00 | 36K | 21 |
| 31/10/2019 | -0,80% | -3,26 | 404,00 | 405,00 | 399,75 | 408,00 | 60K | 47 |
| 30/10/2019 | -0,06% | -0,26 | 407,26 | 407,51 | 399,56 | 407,51 | 48K | 24 |
| 29/10/2019 | 1,20% | 4,82 | 407,52 | 397,50 | 397,50 | 408,49 | 81K | 29 |
| 28/10/2019 | 1,38% | 5,50 | 402,70 | 398,10 | 397,37 | 408,50 | 103K | 50 |
| 25/10/2019 | -0,08% | -0,30 | 397,20 | 397,50 | 391,10 | 398,90 | 18K | 35 |
| 24/10/2019 | 0,89% | 3,50 | 397,50 | 394,00 | 390,14 | 401,00 | 55K | 37 |
| 23/10/2019 | -0,13% | -0,50 | 394,00 | 395,00 | 393,01 | 396,01 | 42K | 21 |
| 22/10/2019 | 1,51% | 5,85 | 394,50 | 390,00 | 389,99 | 394,50 | 43K | 29 |
| 21/10/2019 | -0,99% | -3,89 | 388,65 | 392,54 | 388,06 | 394,35 | 68K | 30 |
| 18/10/2019 | -0,10% | -0,38 | 392,54 | 390,00 | 390,00 | 394,35 | 45K | 33 |
| 17/10/2019 | 0,26% | 1,03 | 392,92 | 392,91 | 392,91 | 394,32 | 29K | 18 |
| 16/10/2019 | -0,22% | -0,87 | 391,89 | 386,60 | 386,60 | 391,89 | 35K | 36 |
| 15/10/2019 | 2,28% | 8,77 | 392,76 | 383,00 | 383,00 | 394,34 | 47K | 41 |
| 14/10/2019 | -3,03% | -12,01 | 383,99 | 394,34 | 378,00 | 394,34 | 80K | 61 |
| 11/10/2019 | 0,26% | 1,02 | 396,00 | 395,00 | 394,98 | 396,00 | 58K | 27 |
| 10/10/2019 | 0,86% | 3,38 | 394,98 | 393,95 | 393,95 | 394,99 | 44K | 22 |
| 09/10/2019 | -0,04% | -0,15 | 391,60 | 393,90 | 391,00 | 393,95 | 84K | 30 |
| 08/10/2019 | 0,14% | 0,55 | 391,75 | 391,20 | 391,20 | 394,00 | 53K | 31 |
| 07/10/2019 | 1,50% | 5,80 | 391,20 | 389,70 | 385,65 | 391,20 | 66K | 34 |
| 04/10/2019 | -0,80% | -3,10 | 385,40 | 388,51 | 385,40 | 390,00 | 63K | 36 |
| 03/10/2019 | 0,85% | 3,26 | 388,50 | 389,40 | 388,00 | 389,49 | 42K | 26 |
| 02/10/2019 | -1,07% | -4,16 | 385,24 | 385,06 | 385,06 | 390,00 | 68K | 38 |
| 01/10/2019 | 0,00% | 0,00 | 389,40 | 388,99 | 387,69 | 389,40 | 28K | 24 |
| 30/09/2019 | 0,69% | 2,65 | 389,40 | 384,00 | 384,00 | 389,50 | 31K | 31 |
| 27/09/2019 | 1,24% | 4,75 | 386,75 | 384,99 | 384,99 | 387,00 | 13K | 20 |
| 26/09/2019 | -0,78% | -3,01 | 382,00 | 389,82 | 378,00 | 389,82 | 103K | 67 |
| 25/09/2019 | -0,08% | -0,31 | 385,01 | 385,32 | 385,00 | 389,87 | 159K | 43 |
| 24/09/2019 | -0,10% | -0,40 | 385,32 | 387,30 | 385,31 | 389,88 | 51K | 27 |
| 23/09/2019 | -0,55% | -2,13 | 385,72 | 385,30 | 385,30 | 387,89 | 53K | 28 |
| 20/09/2019 | -0,09% | -0,35 | 387,85 | 388,20 | 384,17 | 388,86 | 16K | 24 |
| 19/09/2019 | -0,13% | -0,49 | 388,20 | 388,71 | 381,31 | 388,95 | 24K | 24 |
| 18/09/2019 | -0,30% | -1,17 | 388,69 | 383,01 | 383,01 | 388,98 | 87K | 29 |
| 17/09/2019 | 1,13% | 4,36 | 389,86 | 387,98 | 387,98 | 390,00 | 60K | 29 |
| 16/09/2019 | -1,41% | -5,50 | 385,50 | 385,01 | 375,00 | 388,01 | 29K | 34 |
| 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 |
Date,Open,High,Low,Close,Volume
21-Nov-19,415.00,417.89,415.00,417.00,85362
19-Nov-19,417.99,417.99,409.20,412.00,85010
18-Nov-19,415.00,417.17,403.02,409.20,39951
14-Nov-19,399.84,420.50,397.00,410.00,40192
13-Nov-19,413.67,413.67,385.00,397.00,81810
12-Nov-19,408.00,417.98,408.00,413.66,29102
11-Nov-19,422.00,422.00,406.00,420.00,88147
08-Nov-19,420.00,430.00,415.00,424.99,42829
07-Nov-19,409.00,419.99,409.00,419.99,57968
06-Nov-19,408.95,410.00,405.00,409.00,86002
05-Nov-19,403.00,409.50,403.00,408.95,66961
04-Nov-19,403.00,403.10,397.30,400.88,93282
01-Nov-19,407.00,407.00,401.01,403.49,36310
31-Oct-19,405.00,408.00,399.75,404.00,59905
30-Oct-19,407.51,407.51,399.56,407.26,48112
29-Oct-19,397.50,408.49,397.50,407.52,80694
28-Oct-19,398.10,408.50,397.37,402.70,102727
25-Oct-19,397.50,398.90,391.10,397.20,17847
24-Oct-19,394.00,401.00,390.14,397.50,55449
23-Oct-19,395.00,396.01,393.01,394.00,42240
22-Oct-19,390.00,394.50,389.99,394.50,43358
21-Oct-19,392.54,394.35,388.06,388.65,68134
18-Oct-19,390.00,394.35,390.00,392.54,45253
17-Oct-19,392.91,394.32,392.91,392.92,29473
16-Oct-19,386.60,391.89,386.60,391.89,35435
15-Oct-19,383.00,394.34,383.00,392.76,47241
14-Oct-19,394.34,394.34,378.00,383.99,79947
11-Oct-19,395.00,396.00,394.98,396.00,58176
10-Oct-19,393.95,394.99,393.95,394.98,44225
09-Oct-19,393.90,393.95,391.00,391.60,83954
08-Oct-19,391.20,394.00,391.20,391.75,53386
07-Oct-19,389.70,391.20,385.65,391.20,65836
04-Oct-19,388.51,390.00,385.40,385.40,62904
03-Oct-19,389.40,389.49,388.00,388.50,41954
02-Oct-19,385.06,390.00,385.06,385.24,67820
01-Oct-19,388.99,389.40,387.69,389.40,28400
30-Sep-19,384.00,389.50,384.00,389.40,30670
27-Sep-19,384.99,387.00,384.99,386.75,12760
26-Sep-19,389.82,389.82,378.00,382.00,103206
25-Sep-19,385.32,389.87,385.00,385.01,158702
24-Sep-19,387.30,389.88,385.31,385.32,50657
23-Sep-19,385.30,387.89,385.30,385.72,53284
20-Sep-19,388.20,388.86,384.17,387.85,15835
19-Sep-19,388.71,388.95,381.31,388.20,23981
18-Sep-19,383.01,388.98,383.01,388.69,87390
17-Sep-19,387.98,390.00,387.98,389.86,59554
16-Sep-19,385.01,388.01,375.00,385.50,28580
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-19,342.88,349.95,340.11,343.61,190363
27-Jun-19,344.00,344.00,336.00,336.05,190363
26-Jun-19,333.55,345.00,333.55,344.99,190363
25-Jun-19,330.00,330.50,327.00,330.50,190363
24-Jun-19,349.99,349.99,315.00,330.49,190363
21-Jun-19,383.50,383.50,345.80,351.90,190363
19-Jun-19,385.76,385.90,382.01,383.40,190363
18-Jun-19,390.49,390.49,383.00,384.74,190363
17-Jun-19,394.99,394.99,382.00,385.00,190363
14-Jun-19,391.52,398.85,391.51,398.84,190363
13-Jun-19,400.00,400.00,390.00,393.15,190363
12-Jun-19,392.02,399.20,392.02,399.19,190363
11-Jun-19,398.50,400.00,398.50,400.00,190363
10-Jun-19,393.80,400.00,391.40,400.00,190363
07-Jun-19,390.00,392.00,389.01,391.50,190363
06-Jun-19,387.01,390.00,387.01,389.00,190363
05-Jun-19,394.00,396.03,381.91,387.01,190363
04-Jun-19,392.62,402.89,390.08,402.89,190363
03-Jun-19,398.98,398.98,385.00,388.38,190363
31-May-19,409.99,409.99,387.01,399.00,190363
30-May-19,406.78,411.98,405.80,410.00,190363
29-May-19,403.00,415.00,403.00,404.80,190363
28-May-19,400.00,408.00,398.50,403.00,190363
27-May-19,398.49,399.97,398.00,399.97,190363
24-May-19,397.00,398.49,397.00,398.00,190363
23-May-19,395.99,395.99,394.00,395.01,190363
22-May-19,396.00,398.98,395.50,395.99,190363
21-May-19,390.69,398.98,390.68,395.33,190363
20-May-19,391.52,392.00,388.01,388.01,190363
17-May-19,391.10,395.00,391.09,394.98,190363
16-May-19,387.01,391.10,387.00,391.10,190363
15-May-19,387.94,390.80,380.00,389.02,190363
14-May-19,385.59,390.00,381.50,381.50,190363
*exoneração de responsabilidade