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
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
29/11/20231,18%3,60307,60307,65303,98307,8924K18
28/11/20230,00%0,00304,00303,97301,71307,0028K22
27/11/20230,96%2,89304,00304,49296,01304,49289K152
24/11/2023-2,17%-6,67301,11307,78299,05307,7831K35
23/11/2023-0,31%-0,95307,78308,73299,08308,7365K26
22/11/20232,88%8,65308,73308,89308,73308,8914K8
21/11/20230,03%0,08300,08300,01299,00310,1957K60
20/11/2023-1,80%-5,50300,00310,00300,00314,99103K63
17/11/20232,86%8,50305,50297,00290,50331,1761K57
16/11/20231,16%3,41297,00293,58290,37297,9098K35
14/11/2023-0,47%-1,39293,59294,99289,02294,9922K35
13/11/2023-0,01%-0,02294,98292,00288,50295,0021K28
10/11/20231,35%3,92295,00291,08286,20295,0020K11
09/11/20231,34%3,84291,08287,24287,24293,0012K13
08/11/20230,79%2,24287,24285,00285,00294,9929K28
07/11/2023-0,84%-2,40285,00288,02285,00295,0056K32
06/11/20230,84%2,39287,40285,01285,01295,0074K42
03/11/20233,22%8,88285,01276,14276,14291,0043K33
01/11/20231,33%3,63276,13273,17273,17290,10111K45
31/10/2023-0,04%-0,12272,50274,54270,65274,5419K32
30/10/2023-0,81%-2,24272,62274,53270,58274,5440K33
27/10/20230,68%1,86274,86273,10268,61275,1817K28
26/10/20230,48%1,31273,00271,50268,60274,5916K16
25/10/2023-1,56%-4,31271,69270,01265,31275,9832K46
24/10/2023-0,36%-0,99276,00268,69268,69279,9720K33
23/10/20231,04%2,86276,99274,32266,02281,4069K188
20/10/2023-4,05%-11,58274,13287,99270,05287,9992K280
19/10/20230,04%0,11285,71285,61285,50288,0024K22
18/10/2023-0,57%-1,65285,60291,88285,60292,0037K26
17/10/20230,09%0,27287,25286,98285,50287,2530K24
16/10/20230,34%0,98286,98292,98285,00292,9867K48
13/10/20230,31%0,87286,00287,00286,00287,0013K16
11/10/2023-0,93%-2,68285,13287,81284,06287,8127K27
10/10/20230,96%2,74287,81285,07283,00287,8158K50
09/10/2023-3,36%-9,91285,07294,97284,63294,97103K55
06/10/20230,00%-0,01294,98290,00283,48294,98117K83
05/10/20230,17%0,49294,99294,50294,50295,0013K9
04/10/2023-1,17%-3,48294,50296,99294,50297,0012K16
03/10/20230,49%1,46297,98299,99295,51299,9917K26
02/10/20230,52%1,53296,52297,96296,52300,0030K24
29/09/20230,00%-0,01294,99297,51294,99297,5113K21
28/09/20230,00%0,00295,00297,54290,51297,5429K38
27/09/20230,00%0,00295,00295,00295,00297,6245K33
26/09/20230,45%1,32295,00294,99291,51297,8721K24
25/09/2023-0,58%-1,72293,68297,93293,68297,9837K35
22/09/20230,48%1,42295,40297,96295,00297,9746K31
21/09/2023-0,35%-1,02293,98295,10285,00295,1064K65
20/09/20230,00%0,00295,00297,99294,01298,0021K23
19/09/20230,02%0,05295,00294,96292,00297,899K20
18/09/2023-0,02%-0,05294,95294,00294,00298,4946K38
15/09/20230,00%0,00295,00295,00295,00297,958K14
14/09/2023-0,34%-1,00295,00285,00285,00296,0080K44
13/09/2023-1,31%-3,92296,00298,99296,00299,9212K16
12/09/2023--299,92298,78295,50299,9212K25


*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. (v4.0.8)
www.ibovx.com.br


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