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
01/07/20200,00%0,00429,79429,79429,79429,9822K27
30/06/20200,42%1,79429,79428,01425,01430,0046K34
29/06/20200,00%0,00428,00430,00428,00430,0040K21
26/06/20201,66%7,00428,00421,00421,00428,9724K21
25/06/2020-0,68%-2,89421,00424,00421,00425,9926K33
24/06/20203,39%13,89423,89410,00410,00424,0079K49
23/06/20200,86%3,50410,00406,50400,05410,0036K34
22/06/20201,25%5,00406,50400,50398,00409,0069K41
19/06/20200,01%0,04401,50401,45400,49401,9927K21
18/06/2020-0,13%-0,53401,46401,98399,00402,0078K35
17/06/20200,73%2,90401,99399,10399,10403,9032K30
16/06/2020-0,60%-2,41399,09401,99398,91402,0198K52
15/06/2020-0,37%-1,50401,50400,20398,90401,5063K35
12/06/20200,25%1,00403,00400,00398,02403,0144K37
10/06/20200,50%2,00402,00404,49402,00404,4920K18
09/06/20200,00%0,01400,00404,52397,91404,52124K34
08/06/20200,53%2,09399,99397,91397,91400,0074K36
05/06/20200,45%1,80397,90399,80395,11399,8055K42
04/06/2020-0,48%-1,90396,10400,00396,00404,99176K82
03/06/20200,25%1,00398,00397,01397,01400,0027K25
02/06/20200,00%0,00397,00393,10393,05404,00158K61
01/06/20200,48%1,90397,00396,00395,11399,0066K33
29/05/2020-0,98%-3,90395,10398,99391,50399,00239K62
28/05/20200,13%0,50399,00398,99395,55399,0088K48
27/05/2020-0,38%-1,50398,50400,00397,04404,0061K29
26/05/2020-0,99%-4,00400,00403,99398,00405,00212K50
25/05/20201,00%4,00404,00400,00395,00408,0022K19
22/05/20200,00%0,00400,00400,07400,00404,9937K24
21/05/2020-3,33%-13,79400,00406,01399,00406,01210K100
20/05/20200,01%0,04413,79413,75410,00413,7933K13
19/05/20200,44%1,80413,75411,96411,95413,8030K20
18/05/20202,36%9,50411,95406,25406,25411,9532K22
15/05/20200,11%0,45402,45401,99400,00409,9454K17
14/05/2020-1,15%-4,69402,00406,00402,00406,0011K13
13/05/2020-0,80%-3,26406,69403,02400,01407,0021K26
12/05/20200,23%0,95409,95408,00408,00410,0033K17
11/05/20201,49%6,00409,00410,00408,90410,0022K19
08/05/2020-0,98%-3,99403,00410,00403,00410,0025K17
07/05/2020-0,98%-4,01406,99410,99403,10410,9937K20
06/05/20200,37%1,52411,00400,02400,02412,0010K14
05/05/20203,40%13,48409,48396,50396,50410,0091K21
04/05/2020-1,00%-4,00396,00399,99388,99399,9990K26
30/04/2020-0,94%-3,78400,00400,00400,00400,006K4
29/04/20200,44%1,78403,78400,22400,22405,0036K13
28/04/2020-2,30%-9,48402,00411,49400,01411,4975K69
27/04/20200,36%1,48411,48409,00399,99411,4857K60
24/04/2020-0,97%-4,00410,00400,00389,99413,7074K22
23/04/20200,67%2,74414,00412,69409,00415,4940K12
22/04/20201,23%4,99411,26420,99411,26420,9927K31
20/04/2020-3,50%-14,73406,27427,91400,00427,91102K55
17/04/20201,45%6,01421,00415,51415,51421,0032K20
16/04/2020-1,19%-5,00414,99419,99407,99419,9959K21
15/04/20202,44%9,99419,99410,00403,00419,9948K39
14/04/2020-1,08%-4,49410,00414,49410,00414,4921K22
13/04/2020-1,30%-5,44414,49415,00410,08416,0081K32
09/04/20206,58%25,94419,93395,00395,00420,0092K31
08/04/20203,68%13,99393,99385,00385,00393,9916K16
07/04/20204,14%15,10380,00365,00364,99385,0051K26
06/04/20201,93%6,91364,90360,00356,01369,0040K34
03/04/20200,28%0,99357,99357,00355,00369,0056K30
02/04/20202,00%7,00357,00350,00350,00359,99118K29
01/04/2020-2,10%-7,50350,00357,50350,00357,9765K26
31/03/20200,15%0,52357,50357,98355,00357,9844K27
30/03/2020-3,26%-12,02356,98369,00353,99369,0042K31
27/03/20201,10%4,00369,00359,01340,00377,0099K91
26/03/20204,98%17,33365,00347,81347,81369,9543K39
25/03/20204,09%13,67347,67345,00345,00348,9939K33
24/03/20202,14%7,00334,00334,02320,10340,0032K31
23/03/2020-8,15%-29,00327,00333,00327,00350,0057K43
20/03/20206,58%21,99356,00340,00340,00377,8979K43
19/03/2020-2,87%-9,88334,01343,95325,00343,9595K44
18/03/2020-6,80%-25,11343,89360,00330,00360,0064K55
17/03/20200,42%1,55369,00367,45356,00401,0181K39
16/03/2020-0,69%-2,55367,45350,00345,00367,4556K40
13/03/20206,78%23,50370,00398,99350,00398,9981K63
12/03/2020-15,48%-63,44346,50407,00322,00407,00259K97
11/03/2020-1,69%-7,06409,94417,00406,19417,0061K35
10/03/20200,48%2,00417,00419,18407,00420,0092K38
09/03/2020-4,75%-20,70415,00434,79406,00434,8065K41
06/03/20200,03%0,14435,70435,57430,01436,9973K30
05/03/20201,29%5,55435,56436,54431,01436,5417K17
04/03/2020-1,37%-5,97430,01437,88430,01437,8824K30
03/03/20201,42%6,09435,98422,51422,51438,9654K32
02/03/20200,44%1,88429,89428,03420,00430,0031K28
28/02/2020-1,83%-7,99428,01439,00427,05439,4733K30
27/02/2020-0,80%-3,50436,00439,49420,01439,4933K27
26/02/2020-0,10%-0,45439,50439,94439,00439,946K7
21/02/20200,26%1,12439,95433,00428,02439,959K14
20/02/20202,05%8,83438,83425,00425,00438,8349K22
19/02/20201,90%8,00430,00421,50417,02430,0080K42
18/02/20200,96%4,00422,00418,01418,00429,9930K38
17/02/2020-0,48%-2,00418,00419,99410,64425,99120K40
14/02/2020-1,87%-8,00420,00424,02419,12427,8830K29
13/02/20202,15%8,99428,00424,99418,03428,9883K35
12/02/20200,12%0,50419,01421,01419,01422,0022K15
11/02/2020-0,82%-3,47418,51423,00417,50430,0059K42
10/02/20200,95%3,98421,98421,01421,00429,9955K35
07/02/2020-0,71%-3,00418,00429,90416,10429,9051K17
06/02/20200,24%1,00421,00415,16415,16421,0051K32
05/02/2020-2,78%-12,00420,00434,00411,01435,9945K42
04/02/2020-2,26%-10,00432,00436,00429,00441,99104K47
03/02/20200,47%2,08442,00440,00435,90442,9019K23
31/01/20200,21%0,92439,92439,00439,00440,0015K10
30/01/20200,00%0,00439,00439,00439,00440,0127K16
29/01/2020-0,23%-1,00439,00439,99435,30440,0017K11
28/01/2020-0,23%-1,00440,00441,00433,05445,0025K31
27/01/2020-2,02%-9,10441,00450,00441,00450,0052K36
24/01/20200,92%4,11450,10449,99449,99450,1088K20
23/01/2020-0,56%-2,51445,99442,20439,80450,0070K35
22/01/20201,10%4,90448,50445,00442,00452,9932K31
21/01/2020-4,08%-18,87443,60462,45430,00462,45226K118
20/01/2020-0,94%-4,40462,47466,84450,00466,8479K41
17/01/20200,66%3,06466,87469,95459,00469,9553K37
16/01/20200,16%0,74463,81469,97463,01469,9831K25
15/01/20200,23%1,07463,07467,99462,56469,9966K38
14/01/2020-3,26%-15,57462,00477,60455,50485,0097K32
13/01/20200,33%1,57477,57477,60476,00477,6058K28
10/01/20200,21%1,00476,00474,71474,71477,6068K27
09/01/20202,84%13,11475,00458,00458,00480,46161K31
08/01/2020-0,24%-1,11461,89463,00451,01464,8959K30
07/01/2020-2,94%-14,00463,00470,54462,15476,89116K51
06/01/2020-2,35%-11,46477,00488,46470,40488,46205K70
03/01/2020-1,32%-6,54488,46495,00469,60495,0083K45
02/01/20206,48%30,13495,00464,99451,50498,9976K37
30/12/20193,31%14,89464,87449,98449,98464,9989K43
27/12/20190,87%3,86449,98446,12446,00449,98101K34
26/12/20190,03%0,12446,12446,00441,10446,1580K45
23/12/20191,83%8,00446,00438,50437,93446,0080K38
20/12/20190,69%3,00438,00435,00426,19439,0091K27
19/12/20193,07%12,94435,00426,00425,79437,35154K38
18/12/2019-2,58%-11,19422,06433,25420,00433,2584K47
17/12/2019-1,53%-6,71433,25440,00430,20440,00110K46
16/12/2019-0,01%-0,04439,96410,01410,01439,9658K37
13/12/2019--440,00440,00439,95441,0053K25


*exoneração de responsabilidade


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 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br