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 |
| 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 |
| 22/04/2019 | 0,54% | 1,97 | 369,67 | 367,79 | 363,60 | 369,68 | 50K | 28 |
| 18/04/2019 | -0,54% | -2,01 | 367,70 | 370,00 | 365,02 | 370,00 | 36K | 24 |
| 17/04/2019 | 2,10% | 7,60 | 369,71 | 365,59 | 365,59 | 370,00 | 46K | 35 |
| 16/04/2019 | 0,59% | 2,11 | 362,11 | 364,99 | 360,00 | 365,75 | 29K | 25 |
| 15/04/2019 | 1,11% | 3,96 | 360,00 | 358,00 | 353,01 | 360,01 | 37K | 38 |
| 12/04/2019 | -2,65% | -9,69 | 356,04 | 366,49 | 353,00 | 366,49 | 54K | 40 |
| 11/04/2019 | -0,89% | -3,27 | 365,73 | 369,00 | 365,64 | 369,00 | 61K | 105 |
| 10/04/2019 | 0,12% | 0,45 | 369,00 | 368,55 | 364,10 | 369,00 | 27K | 29 |
| 09/04/2019 | -0,05% | -0,17 | 368,55 | 369,00 | 368,55 | 376,99 | 75K | 34 |
| 08/04/2019 | -0,33% | -1,23 | 368,72 | 368,99 | 360,00 | 370,00 | 132K | 49 |
| 05/04/2019 | 3,05% | 10,96 | 369,95 | 359,98 | 358,99 | 369,97 | 95K | 44 |
| 04/04/2019 | 0,02% | 0,06 | 358,99 | 358,93 | 355,08 | 358,99 | 32K | 24 |
| 03/04/2019 | 0,26% | 0,93 | 358,93 | 358,96 | 350,00 | 358,96 | 25K | 32 |
| 02/04/2019 | 1,17% | 4,14 | 358,00 | 353,89 | 353,70 | 359,59 | 79K | 46 |
| 01/04/2019 | -0,49% | -1,74 | 353,86 | 355,59 | 348,00 | 355,62 | 60K | 40 |
| 29/03/2019 | 1,61% | 5,62 | 355,60 | 349,97 | 343,00 | 355,60 | 41K | 36 |
| 28/03/2019 | 1,60% | 5,50 | 349,98 | 344,48 | 344,48 | 349,98 | 26K | 14 |
| 27/03/2019 | 1,62% | 5,48 | 344,48 | 338,00 | 338,00 | 344,49 | 63K | 34 |
| 26/03/2019 | -0,29% | -0,99 | 339,00 | 339,99 | 337,17 | 339,99 | 35K | 29 |
| 25/03/2019 | 0,03% | 0,09 | 339,99 | 330,49 | 327,99 | 339,99 | 117K | 63 |
| 22/03/2019 | -1,48% | -5,09 | 339,90 | 347,99 | 337,52 | 347,99 | 49K | 34 |
| 21/03/2019 | 1,92% | 6,49 | 344,99 | 338,50 | 338,49 | 350,00 | 62K | 45 |
| 20/03/2019 | 0,45% | 1,51 | 338,50 | 339,27 | 337,50 | 339,27 | 21K | 19 |
| 19/03/2019 | 0,90% | 2,99 | 336,99 | 334,50 | 334,50 | 338,00 | 39K | 36 |
| 18/03/2019 | 1,24% | 4,10 | 334,00 | 330,00 | 328,00 | 334,00 | 225K | 61 |
| 15/03/2019 | 0,06% | 0,20 | 329,90 | 329,90 | 328,01 | 334,54 | 71K | 65 |
| 14/03/2019 | 0,00% | 0,00 | 329,70 | 326,00 | 325,00 | 329,70 | 48K | 33 |
| 13/03/2019 | 1,57% | 5,10 | 329,70 | 324,66 | 323,00 | 330,00 | 48K | 46 |
| 12/03/2019 | 1,08% | 3,47 | 324,60 | 322,00 | 322,00 | 325,50 | 47K | 35 |
| 11/03/2019 | 0,07% | 0,24 | 321,13 | 319,80 | 315,20 | 324,94 | 82K | 45 |
| 08/03/2019 | 2,15% | 6,75 | 320,89 | 314,00 | 313,80 | 320,89 | 64K | 38 |
| 07/03/2019 | 0,14% | 0,44 | 314,14 | 315,99 | 312,90 | 315,99 | 123K | 68 |
| 06/03/2019 | 0,03% | 0,09 | 313,70 | 317,50 | 313,51 | 317,50 | 114K | 35 |
| 01/03/2019 | -0,47% | -1,49 | 313,61 | 317,98 | 312,51 | 317,98 | 72K | 36 |
| 28/02/2019 | 0,00% | 0,00 | 315,10 | 317,50 | 315,10 | 319,97 | 40K | 34 |
| 27/02/2019 | -1,01% | -3,20 | 315,10 | 318,28 | 315,00 | 323,00 | 174K | 47 |
| 26/02/2019 | 0,41% | 1,29 | 318,30 | 317,50 | 314,31 | 318,30 | 48K | 38 |
| 25/02/2019 | 1,11% | 3,48 | 317,01 | 315,98 | 313,00 | 317,99 | 53K | 38 |
| 22/02/2019 | -0,33% | -1,03 | 313,53 | 316,45 | 312,00 | 316,46 | 32K | 36 |
| 21/02/2019 | -0,14% | -0,45 | 314,56 | 316,90 | 313,85 | 317,46 | 63K | 40 |
| 20/02/2019 | 0,17% | 0,53 | 315,01 | 314,48 | 313,68 | 317,56 | 60K | 43 |
Date,Open,High,Low,Close,Volume
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-19,367.79,369.68,363.60,369.67,49821
18-Apr-19,370.00,370.00,365.02,367.70,36409
17-Apr-19,365.59,370.00,365.59,369.71,46156
16-Apr-19,364.99,365.75,360.00,362.11,29457
15-Apr-19,358.00,360.01,353.01,360.00,36699
12-Apr-19,366.49,366.49,353.00,356.04,54006
11-Apr-19,369.00,369.00,365.64,365.73,61328
10-Apr-19,368.55,369.00,364.10,369.00,27256
09-Apr-19,369.00,376.99,368.55,368.55,75301
08-Apr-19,368.99,370.00,360.00,368.72,132033
05-Apr-19,359.98,369.97,358.99,369.95,95488
04-Apr-19,358.93,358.99,355.08,358.99,32265
03-Apr-19,358.96,358.96,350.00,358.93,24927
02-Apr-19,353.89,359.59,353.70,358.00,78753
01-Apr-19,355.59,355.62,348.00,353.86,59571
29-Mar-19,349.97,355.60,343.00,355.60,41270
28-Mar-19,344.48,349.98,344.48,349.98,25611
27-Mar-19,338.00,344.49,338.00,344.48,62810
26-Mar-19,339.99,339.99,337.17,339.00,34563
25-Mar-19,330.49,339.99,327.99,339.99,117231
22-Mar-19,347.99,347.99,337.52,339.90,48774
21-Mar-19,338.50,350.00,338.49,344.99,61524
20-Mar-19,339.27,339.27,337.50,338.50,21335
19-Mar-19,334.50,338.00,334.50,336.99,39070
18-Mar-19,330.00,334.00,328.00,334.00,224988
15-Mar-19,329.90,334.54,328.01,329.90,71437
14-Mar-19,326.00,329.70,325.00,329.70,48309
13-Mar-19,324.66,330.00,323.00,329.70,47533
12-Mar-19,322.00,325.50,322.00,324.60,47050
11-Mar-19,319.80,324.94,315.20,321.13,81818
08-Mar-19,314.00,320.89,313.80,320.89,64236
07-Mar-19,315.99,315.99,312.90,314.14,123297
06-Mar-19,317.50,317.50,313.51,313.70,113574
01-Mar-19,317.98,317.98,312.51,313.61,71731
28-Feb-19,317.50,319.97,315.10,315.10,40143
27-Feb-19,318.28,323.00,315.00,315.10,174140
26-Feb-19,317.50,318.30,314.31,318.30,47522
25-Feb-19,315.98,317.99,313.00,317.01,53252
22-Feb-19,316.45,316.46,312.00,313.53,32386
21-Feb-19,316.90,317.46,313.85,314.56,63471
20-Feb-19,314.48,317.56,313.68,315.01,60072
19-Feb-19,313.98,314.50,311.15,314.48,60072
18-Feb-19,313.98,313.98,313.01,313.98,60072
15-Feb-19,311.08,313.98,311.05,313.98,60072
14-Feb-19,307.10,312.60,307.10,312.00,60072
13-Feb-19,314.49,314.49,313.18,313.51,60072
12-Feb-19,314.50,314.50,312.12,312.90,60072
11-Feb-19,314.43,314.50,312.80,314.50,60072
08-Feb-19,310.06,314.43,310.06,314.00,60072
07-Feb-19,313.00,314.50,312.99,314.47,60072
06-Feb-19,313.44,313.44,309.11,311.00,60072
05-Feb-19,311.97,313.44,311.50,313.35,60072
04-Feb-19,309.14,311.98,309.14,311.65,60072
01-Feb-19,310.00,311.92,308.90,310.87,60072
31-Jan-19,307.97,311.99,306.00,308.90,60072
30-Jan-19,309.99,310.00,305.30,309.88,60072
29-Jan-19,310.00,310.00,308.00,309.99,60072
28-Jan-19,311.64,311.64,302.14,309.99,60072
24-Jan-19,311.79,311.79,309.41,309.71,60072
23-Jan-19,310.50,311.99,309.10,311.99,60072
22-Jan-19,304.85,311.97,304.84,310.50,60072
21-Jan-19,303.01,304.85,303.01,304.85,60072
18-Jan-19,304.40,304.90,303.00,304.80,60072
17-Jan-19,303.99,304.90,303.83,304.90,60072
16-Jan-19,303.31,304.90,301.21,303.99,60072
15-Jan-19,302.78,304.30,302.56,303.30,60072
14-Jan-19,302.90,302.90,300.50,301.00,60072
11-Jan-19,302.60,303.40,301.50,302.76,60072
10-Jan-19,302.99,302.99,301.50,301.70,60072
09-Jan-19,300.61,301.50,300.45,301.47,60072
08-Jan-19,300.71,302.50,300.70,301.00,60072
07-Jan-19,303.50,304.91,300.47,300.47,60072
04-Jan-19,305.00,307.46,303.01,304.00,60072
03-Jan-19,303.00,305.00,302.03,305.00,60072
*exoneração de responsabilidade