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
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
14/01/20211,44%6,80478,80472,00465,20480,0019K15
13/01/20210,21%1,00472,00471,00471,00473,0011K7
12/01/2021-0,11%-0,53471,00471,50466,00472,8945K26
11/01/20210,32%1,52471,53460,10460,10472,3469K43
08/01/20210,86%4,01470,01466,00466,00470,1022K18
07/01/20212,64%11,99466,00459,00453,00472,2599K74
06/01/2021-5,41%-25,99454,01499,98451,00499,98223K347
05/01/20210,68%3,25480,00476,00475,75480,0077K23
04/01/2021-0,68%-3,24476,75476,11461,00476,7552K27
30/12/20201,06%5,05479,99474,94465,06479,9964K26
29/12/2020-1,05%-5,05474,94479,99450,00480,0045K27
28/12/20202,66%12,44479,99470,00467,55479,9985K38
23/12/20200,33%1,55467,55467,72460,21467,8061K19
22/12/2020-0,32%-1,50466,00460,00459,98466,0028K13
21/12/20200,00%0,00467,50463,30459,00467,5045K34
18/12/20200,11%0,50467,50467,72461,01467,7278K27
17/12/20200,00%0,00467,00466,99460,01467,0035K17
16/12/20204,94%21,98467,00445,02445,02467,0086K24
15/12/2020-4,71%-21,98445,02467,00445,02467,0032K29
14/12/20201,97%9,00467,00467,73464,00470,0087K29
11/12/20200,05%0,23458,00465,00458,00465,0036K17
10/12/2020-0,50%-2,28457,77460,00457,77463,1079K40
09/12/2020-0,21%-0,95460,05452,00440,17461,0027K17
08/12/20202,56%11,50461,00449,49441,00464,64104K45
07/12/20200,02%0,11449,50449,39449,37449,5044K22
04/12/20202,11%9,28449,39441,00441,00449,9838K28
03/12/20200,03%0,11440,11440,00440,00449,9933K32
02/12/20201,15%5,00440,00436,00435,00449,9927K19
01/12/2020-0,62%-2,70435,00441,24429,29443,0172K52
30/11/2020-0,29%-1,29437,70446,99437,70447,0042K33
27/11/20200,41%1,78438,99439,51437,21443,9087K25
26/11/20200,38%1,65437,21436,00434,00448,0052K34
25/11/2020-1,90%-8,44435,56444,59432,50449,98130K61
24/11/20202,07%9,00444,00436,00436,00450,0017K17
23/11/20200,93%4,00435,00435,62431,00435,6280K35
20/11/2020-0,65%-2,80431,00433,80430,20433,8015K17
19/11/20201,12%4,80433,80432,94430,06433,8030K20
18/11/20200,47%2,00429,00432,99428,12433,0021K12
17/11/2020-1,39%-6,00427,00433,00426,00433,00109K37
16/11/2020-0,18%-0,80433,00431,00430,01433,7939K26
13/11/20201,00%4,30433,80429,08425,15433,8231K15
12/11/2020-0,23%-1,01429,50430,00429,50438,5253K22
11/11/20200,35%1,51430,51430,00427,00431,8019K16
10/11/2020-0,44%-1,88429,00426,01425,55430,0036K27
09/11/20202,10%8,86430,88422,02422,02431,7975K24
06/11/2020-1,42%-6,08422,02433,48422,02434,0026K22
05/11/20201,44%6,09428,10422,00422,00434,5012K11
04/11/20200,96%4,00422,01434,24406,31435,5767K38
03/11/20202,88%11,71418,01414,96414,96434,3651K28
30/10/2020-6,17%-26,70406,30439,00405,00439,00151K50
29/10/20200,12%0,51433,00430,13430,11440,0069K34
28/10/2020-1,03%-4,50432,49435,00430,12435,0060K31
27/10/20200,42%1,82436,99435,01432,77436,9972K30
26/10/2020-1,10%-4,83435,17436,99435,17436,9916K14
23/10/20200,12%0,52440,00434,11434,11440,0029K32
22/10/20201,97%8,47439,48431,12431,12440,0035K29
21/10/2020-0,01%-0,03431,01433,49430,02436,4955K37
20/10/2020-0,91%-3,96431,04435,05429,20436,47124K44
19/10/2020-0,63%-2,74435,00437,74431,05439,9963K32
16/10/2020--437,74440,00430,00440,0070K35


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito