ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
19/08/2025-0,95%-2,49258,51260,75258,51262,9057K32
18/08/2025-0,49%-1,28261,00263,28260,48263,2827K26
15/08/20250,88%2,28262,28262,60260,05262,6015K10
14/08/2025-0,77%-2,02260,00256,58256,58270,9072K42
13/08/2025-0,84%-2,21262,02264,25262,00268,9459K51
12/08/20250,82%2,14264,23266,74262,14271,968K20
11/08/2025-1,47%-3,91262,09263,56261,99266,0176K22
08/08/2025-2,20%-5,99266,00271,99262,34271,996K14
07/08/20253,42%8,99271,99265,63263,00278,996K7
06/08/20250,08%0,22263,00260,52260,52263,8012K20
05/08/2025-0,46%-1,21262,78264,00256,11270,3860K43
04/08/20251,53%3,99263,99259,99256,12263,9949K43
01/08/2025-0,94%-2,48260,00262,49260,00263,996K14
31/07/20252,48%6,36262,48258,21256,19262,4832K22
30/07/2025-2,43%-6,38256,12258,12256,12262,5029K22
29/07/2025-0,19%-0,49262,50263,56260,00263,5612K20
28/07/20251,23%3,19262,99262,40258,16262,9930K28
25/07/2025-0,95%-2,49259,80259,99259,80262,4475K38
24/07/2025-0,07%-0,18262,29262,46260,11262,479K11
23/07/2025-0,21%-0,55262,47263,60257,99263,6258K32
22/07/2025-0,48%-1,28263,02264,99262,02265,9923K35
21/07/20250,38%0,99264,30265,95263,33265,9519K23
18/07/2025-0,64%-1,69263,31265,00263,31265,9832K31
17/07/20250,76%1,99265,00265,63263,01265,9825K30
16/07/20250,01%0,02263,01265,62261,99265,9912K22
15/07/20250,47%1,24262,99259,01259,01263,9915K31
14/07/20251,07%2,77261,75269,93256,05269,9347K36
11/07/2025-5,83%-16,02258,98275,00253,23275,00274K101
10/07/2025-0,36%-1,00275,00276,00275,00276,001K3
09/07/20252,61%7,01276,00269,95268,00276,0040K22
08/07/20251,32%3,50268,99267,93263,02269,9490K34
07/07/2025-0,57%-1,51265,49267,00260,32267,9641K48
04/07/20250,75%2,00267,00266,95260,05267,0016K23
03/07/20250,38%1,00265,00264,00263,05266,9915K20
02/07/20250,57%1,50264,00259,26259,26264,0018K26
01/07/2025-1,80%-4,82262,50267,00252,69267,0077K43
27/06/20250,88%2,34267,32267,95262,51267,953K7
26/06/20250,38%0,99264,98266,63261,82267,992K8
25/06/20251,53%3,98263,99267,96260,06267,9611K15
24/06/2025-0,01%-0,02260,01260,00258,71263,4929K27
23/06/2025-2,97%-7,95260,03267,99260,00268,0018K30
20/06/20250,02%0,05267,98268,00265,00268,0032K19
18/06/20252,27%5,94267,93256,75255,08268,0038K42
17/06/20253,55%8,98261,99267,98253,10268,0016K14
16/06/2025-4,42%-11,70253,01264,78253,01269,7735K28
13/06/20252,30%5,96264,71275,00251,07275,0023K21
12/06/2025-0,47%-1,22258,75261,99257,01261,9937K31
11/06/20252,78%7,04259,97253,12253,12263,487K16
10/06/2025-3,62%-9,49252,93265,05250,13267,0646K27
09/06/2025-1,13%-3,00262,42267,98260,00267,9831K39
06/06/2025-0,94%-2,51265,42263,40263,17267,9942K31
05/06/2025-0,01%-0,03267,93267,98265,25267,983K6
04/06/20250,94%2,50267,96264,20262,27267,9834K38
03/06/2025-0,20%-0,54265,46265,99265,46266,006K9
02/06/20250,38%1,00266,00266,00263,26266,0013K18
30/05/2025-0,20%-0,53265,00265,01265,00266,0010K10
29/05/2025-0,55%-1,47265,53267,97265,50267,9710K11
28/05/20250,38%1,01267,00267,99263,53267,9911K25
27/05/20250,38%1,00265,99265,99263,04267,9835K19
26/05/2025-1,12%-2,99264,99267,99263,44267,9945K37
23/05/20250,00%-0,01267,98267,99266,00267,996K10
22/05/20250,03%0,09267,99267,00265,06267,9923K26
21/05/20250,33%0,88267,90266,99265,00267,9818K24
20/05/2025-0,35%-0,95267,02267,90262,00267,99109K40
19/05/20252,65%6,93267,97261,04261,04267,9915K17
16/05/2025-2,23%-5,96261,04265,01261,04267,887K9
15/05/20250,76%2,02267,00259,68259,68267,9962K44
14/05/20250,89%2,35264,98272,92256,99289,9341K25
13/05/20251,01%2,63262,63263,00262,63267,9926K19
12/05/20250,38%0,98260,00259,03256,53264,935K13
09/05/2025-0,76%-1,98259,02261,01259,02263,008K9
08/05/20250,00%0,00261,00255,78255,78261,002K4
07/05/20250,01%0,02261,00264,87260,00264,8810K12
06/05/20251,80%4,62260,98257,68257,68266,983K7
05/05/2025-0,23%-0,58256,36257,00254,43261,5627K26
02/05/20252,36%5,92256,94254,99251,00256,9482K36
30/04/2025-0,39%-0,98251,02256,99250,35257,0014K22
29/04/2025-1,10%-2,80252,00254,82252,00257,445K13
28/04/20250,56%1,43254,80248,75248,01254,8013K26
25/04/20252,89%7,11253,37245,59243,79253,9958K52
24/04/2025-1,62%-4,06246,26250,51245,64250,5112K19
23/04/20250,08%0,19250,32253,97250,32254,9720K15
22/04/2025-0,69%-1,73250,13254,38246,78255,0039K33
17/04/20250,75%1,87251,86249,97245,60251,8615K20
16/04/20250,80%1,99249,99250,16245,91250,163K8
15/04/20250,00%0,00248,00250,16248,00250,1685K19
14/04/2025-1,16%-2,91248,00250,48242,31250,4810K17
11/04/20250,42%1,05250,91251,00247,22251,003K10
10/04/20251,98%4,86249,86245,00242,14251,923K13
09/04/20252,06%4,95245,00246,00240,10248,2027K19
08/04/2025-0,82%-1,99240,05239,70239,70246,0312K18
07/04/2025-1,51%-3,71242,04245,00240,00251,0052K29
04/04/2025-0,51%-1,25245,75246,60245,74250,0011K17
03/04/20250,17%0,41247,00246,59246,59250,0023K26
02/04/20251,75%4,25246,59235,13235,13248,0013K15
01/04/2025-1,04%-2,54242,34247,33242,34247,3324K25
31/03/202510,80%23,87244,88231,06225,04246,2442K59
28/03/2025-14,33%-36,96221,01259,95219,00259,96483K1.012
27/03/20250,38%0,97257,97257,96257,02257,975K7
26/03/2025-0,19%-0,50257,00257,01251,43257,5019K14
25/03/20250,19%0,50257,50257,99257,00259,9815K18
24/03/2025-0,77%-2,00257,00259,50257,00259,5120K22
21/03/20253,55%8,88259,00250,12250,12259,9742K31
20/03/20250,45%1,12250,12247,51247,00250,1222K27
19/03/2025-0,45%-1,12249,00250,13246,12250,139K16
18/03/20250,00%0,00250,12250,13250,10250,1312K13
17/03/20252,09%5,12250,12250,00250,00259,9823K33
14/03/2025-0,41%-1,00245,00245,00245,00251,8918K22
13/03/2025-0,73%-1,81246,00247,81246,00252,0020K24
12/03/2025-0,79%-1,97247,81249,78243,22251,6241K26
11/03/20250,22%0,54249,78240,25240,25252,9536K31
10/03/20251,08%2,66249,24246,58244,05250,0011K19
07/03/2025-0,96%-2,40246,58249,99246,33252,9614K24
06/03/20251,80%4,40248,98247,03244,28252,0018K38
05/03/2025-2,94%-7,41244,58251,88240,06251,9913K29
28/02/20255,00%12,00251,99238,50238,50251,9947K44
27/02/2025-0,34%-0,81239,99240,81236,60242,4513K14
26/02/2025-1,30%-3,16240,80240,80240,02241,0011K16
25/02/2025-1,63%-4,03243,96243,03239,99249,0080K44
24/02/20251,22%2,99247,99246,99237,01249,0032K28
21/02/20253,81%9,00245,00245,98230,21245,9920K29
20/02/2025-1,67%-4,00236,00235,21235,21240,0117K33
19/02/20254,35%10,00240,00230,02228,02248,0059K48
18/02/20253,90%8,64230,00225,58225,58238,7433K25
17/02/2025-10,33%-25,50221,36246,86215,01247,98164K270
14/02/20252,95%7,07246,86237,04237,04248,0014K20
13/02/20257,77%17,28239,79223,00223,00239,7914K25
12/02/2025-1,08%-2,44222,51222,50222,50224,5014K23
11/02/20250,00%0,00224,95223,01220,60224,9556K54
10/02/20254,71%10,12224,95218,04217,99229,9836K63
07/02/2025-14,40%-36,15214,83250,99212,03250,99183K663
06/02/2025-0,79%-2,01250,98249,18249,01251,999K10
05/02/20251,19%2,98252,99248,00247,01252,9910K20
04/02/2025--250,01246,30246,30252,482K6


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar