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

papéis
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
13/06/2024-0,35%-1,01284,00287,59283,18288,9023K26
12/06/2024-1,13%-3,25285,01288,27285,01289,9952K44
11/06/2024-1,60%-4,69288,26290,05287,97291,7734K36
10/06/2024-0,27%-0,80292,95290,11290,11294,4911K22
07/06/20240,61%1,77293,75289,12289,12299,9830K30
06/06/20240,17%0,51291,98291,47287,99291,9930K36
05/06/20240,00%0,00291,47291,55291,47292,004K10
04/06/2024-0,45%-1,33291,47292,82289,61294,6620K33
03/06/20240,33%0,97292,80291,01287,00293,0020K32
31/05/2024-0,29%-0,86291,83292,69289,21298,9861K57
29/05/20240,23%0,67292,69292,01289,09295,4034K40
28/05/20240,01%0,02292,02292,30292,02292,356K8
27/05/20240,00%0,00292,00291,01291,01292,0083K25
24/05/2024-0,68%-2,00292,00294,00291,99294,0157K43
23/05/2024-0,31%-0,90294,00294,90293,55295,0013K29
22/05/2024-0,50%-1,48294,90296,36294,90296,3718K19
21/05/20240,41%1,22296,38295,16294,53298,0037K44
20/05/2024-0,62%-1,83295,16297,59294,01297,9426K31
17/05/2024-0,12%-0,36296,99297,00296,00297,0014K18
16/05/20240,33%0,98297,35297,37295,70297,388K12
15/05/2024-1,21%-3,63296,37296,51295,20299,0028K29
14/05/2024-1,48%-4,52300,00302,12290,23302,1246K41
13/05/20241,17%3,52304,52299,00299,00304,9950K32
10/05/20240,33%0,99301,00297,07297,07301,0035K29
09/05/2024-1,30%-3,96300,01303,96300,00303,9637K22
08/05/20241,03%3,10303,97297,29297,29303,9736K12
07/05/2024-0,86%-2,62300,87303,49299,00303,4910K16
06/05/20241,20%3,59303,49299,90297,99303,4928K35
03/05/20240,30%0,90299,90299,61297,77304,3949K35
02/05/20240,37%1,11299,00297,89297,89300,9935K25
30/04/20240,01%0,03297,89297,49296,08297,9733K34
29/04/2024-0,05%-0,14297,86298,90296,96298,9018K20
26/04/20240,17%0,50298,00297,52297,10299,9014K22
25/04/2024-0,82%-2,45297,50299,95297,50299,9525K19
24/04/2024-0,68%-2,05299,95298,01298,01300,0013K14
23/04/20241,41%4,19302,00299,04299,04302,5518K18
22/04/2024-0,56%-1,69297,81298,00295,99299,95101K70
19/04/20240,24%0,73299,50298,77297,05300,9895K52
18/04/20240,06%0,17298,77300,00298,76300,9814K17
17/04/20240,19%0,58298,60298,10298,02300,20116K42
16/04/2024-0,77%-2,31298,02300,33298,02303,0338K25
15/04/2024-0,22%-0,66300,33298,55298,00307,7914K20
12/04/20240,14%0,42300,99303,98300,57303,9860K30
11/04/2024-0,21%-0,64300,57301,20300,57303,9912K15
10/04/2024-0,26%-0,79301,21302,06301,16303,9739K18
09/04/2024-0,64%-1,94302,00302,00302,00303,8925K21
08/04/2024-0,17%-0,51303,94304,45301,15304,4554K39
05/04/20241,45%4,34304,45300,13300,13304,4533K27
04/04/20240,04%0,12300,11301,47299,99304,4826K34
03/04/20240,57%1,69299,99298,00298,00301,9842K30
02/04/20240,00%0,00298,30298,30290,00300,9963K45
01/04/2024-0,23%-0,70298,30299,00297,52300,0084K47
28/03/2024-0,37%-1,10299,00300,10299,00306,00133K75
27/03/2024-2,22%-6,80300,10306,90299,51306,90181K118
26/03/2024-0,36%-1,10306,90307,00306,26308,9526K14
25/03/20240,62%1,90308,00306,20306,00308,9539K24
22/03/2024-0,66%-2,03306,10300,33300,33308,1160K40
21/03/20240,00%0,00308,13308,12300,00308,1366K45
20/03/20240,00%0,00308,13308,00299,98308,1373K59
19/03/20240,66%2,03308,13306,12306,11308,1316K12
18/03/20240,03%0,10306,10306,00306,00306,1026K17
15/03/20240,39%1,20306,00304,80304,80310,3712K20
14/03/2024-0,07%-0,20304,80302,11302,10304,897K11
13/03/2024-0,65%-2,01305,00308,50304,06308,5015K23
12/03/20240,65%1,98307,01305,03305,03308,9612K10
11/03/2024-1,28%-3,97305,03305,21305,00308,9733K27
08/03/2024-0,28%-0,88309,00309,89305,00309,8911K13
07/03/20241,43%4,38309,88305,50304,10309,8834K23
06/03/20240,47%1,42305,50305,50305,45305,5024K11
05/03/2024-0,29%-0,88304,08304,01304,01309,8113K18
04/03/20240,28%0,84304,96305,72304,00305,9514K14
01/03/2024-0,25%-0,77304,12304,88303,91304,8997K26
29/02/20240,21%0,65304,89307,37302,08307,3728K29
28/02/2024-0,24%-0,74304,24302,00301,99307,4272K42
27/02/2024-0,01%-0,02304,98301,19301,19307,4839K25
26/02/2024-0,81%-2,48305,00303,90300,50307,48134K253
23/02/20240,16%0,48307,48307,00304,02307,4833K29
22/02/2024-0,32%-1,00307,00305,53304,20308,0059K35
21/02/2024-0,34%-1,06308,00303,92303,92310,00131K61
20/02/20240,29%0,90309,06308,50305,00309,9973K60
19/02/2024-0,11%-0,34308,16308,50303,53308,5017K14
16/02/20240,16%0,50308,50310,00308,00310,0038K21
15/02/2024-0,65%-2,00308,00303,94303,51310,0055K33
14/02/2024-0,96%-3,00310,00310,37303,51310,3813K22
09/02/20241,34%4,13313,00315,00307,02315,0034K26
08/02/20241,19%3,63308,87305,24305,24315,0085K46
07/02/20240,06%0,18305,24305,06305,00308,9968K37
06/02/20240,02%0,06305,06305,05304,71305,0619K26
05/02/2024-0,02%-0,06305,00305,06304,02305,0641K27
02/02/20240,00%0,00305,06304,01304,01305,0670K28
01/02/20240,00%0,01305,06305,05305,00305,0699K47
31/01/20240,35%1,05305,05305,05303,37305,0639K30
30/01/2024-0,01%-0,03304,00305,06303,01305,0667K32
29/01/2024-0,34%-1,03304,03305,06303,24310,9735K37
26/01/20240,02%0,06305,06305,00305,00310,9971K50
25/01/20240,05%0,14305,00304,86304,86305,79109K34
24/01/20240,28%0,86304,86304,00302,10304,8667K47
23/01/2024-0,27%-0,83304,00302,58302,52304,8219K21
22/01/20240,37%1,13304,83304,87303,72304,8837K27
19/01/20240,46%1,39303,70302,35302,29303,9944K40
18/01/2024-0,85%-2,58302,31304,50302,06304,9021K38
17/01/2024-0,02%-0,06304,89304,94303,00304,9515K23
16/01/20240,14%0,44304,95304,50304,00304,9843K39
15/01/2024-0,09%-0,27304,51301,37301,37305,9527K22
12/01/20240,02%0,07304,78304,69301,52304,7843K31
11/01/20240,00%-0,01304,71302,07302,03304,7131K27
10/01/20241,57%4,72304,72300,06300,05304,7454K42
09/01/2024-0,77%-2,34300,00302,34299,99304,76234K131
08/01/20240,20%0,59302,34302,07302,05304,7835K35
05/01/2024-0,09%-0,28301,75302,03300,70302,0735K28
04/01/2024-0,57%-1,74302,03302,00301,00303,6141K49
03/01/2024-0,34%-1,05303,77304,82302,15304,8262K32
02/01/20240,94%2,83304,82303,94302,33304,9367K46
28/12/20230,66%1,99301,99300,00299,32302,00101K44
27/12/20230,00%0,00300,00300,00299,50302,9859K29
26/12/20230,19%0,57300,00299,49294,17300,0067K71
22/12/20230,82%2,43299,43297,00297,00300,0081K39
21/12/20230,62%1,84297,00295,23294,15297,2962K48
20/12/2023-1,33%-3,99295,16299,15294,04299,43101K52
19/12/20231,41%4,15299,15299,43295,00299,5540K34
18/12/2023-2,64%-8,01295,00303,01290,00303,01212K97
15/12/2023-1,46%-4,48303,01308,22298,19308,22115K79
14/12/20230,99%3,00307,49304,49300,04308,0013K28
13/12/20230,32%0,98304,49303,51300,81304,5017K29
12/12/20230,17%0,52303,51306,18302,99306,1810K17
11/12/2023-1,05%-3,20302,99306,10301,00306,1012K19
08/12/2023-0,10%-0,31306,19306,50300,00308,2055K44
07/12/20230,17%0,51306,50305,99304,02308,2133K25
06/12/2023-0,72%-2,22305,99308,21305,00308,2144K17
05/12/20231,38%4,20308,21308,22302,83308,2279K25
04/12/2023-0,18%-0,54304,01305,99304,00306,0033K28
01/12/2023-1,12%-3,45304,55308,32304,43308,3256K33
30/11/20230,13%0,40308,00307,90307,90308,909K11
29/11/2023--307,60307,65303,98307,8924K18


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito