Cotação atual, histórico e gráfico do papel: HCRI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 0,54% | 1,97 | 369,67 | 367,79 | 363,60 | 369,68 | 50K | 28 |
| 18/04/2019 | -0,54% | -2,01 | 367,70 | 370,00 | 365,02 | 370,00 | 36K | 24 |
| 17/04/2019 | 2,10% | 7,60 | 369,71 | 365,59 | 365,59 | 370,00 | 46K | 35 |
| 16/04/2019 | 0,59% | 2,11 | 362,11 | 364,99 | 360,00 | 365,75 | 29K | 25 |
| 15/04/2019 | 1,11% | 3,96 | 360,00 | 358,00 | 353,01 | 360,01 | 37K | 38 |
| 12/04/2019 | -2,65% | -9,69 | 356,04 | 366,49 | 353,00 | 366,49 | 54K | 40 |
| 11/04/2019 | -0,89% | -3,27 | 365,73 | 369,00 | 365,64 | 369,00 | 61K | 105 |
| 10/04/2019 | 0,12% | 0,45 | 369,00 | 368,55 | 364,10 | 369,00 | 27K | 29 |
| 09/04/2019 | -0,05% | -0,17 | 368,55 | 369,00 | 368,55 | 376,99 | 75K | 34 |
| 08/04/2019 | -0,33% | -1,23 | 368,72 | 368,99 | 360,00 | 370,00 | 132K | 49 |
| 05/04/2019 | 3,05% | 10,96 | 369,95 | 359,98 | 358,99 | 369,97 | 95K | 44 |
| 04/04/2019 | 0,02% | 0,06 | 358,99 | 358,93 | 355,08 | 358,99 | 32K | 24 |
| 03/04/2019 | 0,26% | 0,93 | 358,93 | 358,96 | 350,00 | 358,96 | 25K | 32 |
| 02/04/2019 | 1,17% | 4,14 | 358,00 | 353,89 | 353,70 | 359,59 | 79K | 46 |
| 01/04/2019 | -0,49% | -1,74 | 353,86 | 355,59 | 348,00 | 355,62 | 60K | 40 |
| 29/03/2019 | 1,61% | 5,62 | 355,60 | 349,97 | 343,00 | 355,60 | 41K | 36 |
| 28/03/2019 | 1,60% | 5,50 | 349,98 | 344,48 | 344,48 | 349,98 | 26K | 14 |
| 27/03/2019 | 1,62% | 5,48 | 344,48 | 338,00 | 338,00 | 344,49 | 63K | 34 |
| 26/03/2019 | -0,29% | -0,99 | 339,00 | 339,99 | 337,17 | 339,99 | 35K | 29 |
| 25/03/2019 | 0,03% | 0,09 | 339,99 | 330,49 | 327,99 | 339,99 | 117K | 63 |
| 22/03/2019 | -1,48% | -5,09 | 339,90 | 347,99 | 337,52 | 347,99 | 49K | 34 |
| 21/03/2019 | 1,92% | 6,49 | 344,99 | 338,50 | 338,49 | 350,00 | 62K | 45 |
| 20/03/2019 | 0,45% | 1,51 | 338,50 | 339,27 | 337,50 | 339,27 | 21K | 19 |
| 19/03/2019 | 0,90% | 2,99 | 336,99 | 334,50 | 334,50 | 338,00 | 39K | 36 |
| 18/03/2019 | 1,24% | 4,10 | 334,00 | 330,00 | 328,00 | 334,00 | 225K | 61 |
| 15/03/2019 | 0,06% | 0,20 | 329,90 | 329,90 | 328,01 | 334,54 | 71K | 65 |
| 14/03/2019 | 0,00% | 0,00 | 329,70 | 326,00 | 325,00 | 329,70 | 48K | 33 |
| 13/03/2019 | 1,57% | 5,10 | 329,70 | 324,66 | 323,00 | 330,00 | 48K | 46 |
| 12/03/2019 | 1,08% | 3,47 | 324,60 | 322,00 | 322,00 | 325,50 | 47K | 35 |
| 11/03/2019 | 0,07% | 0,24 | 321,13 | 319,80 | 315,20 | 324,94 | 82K | 45 |
| 08/03/2019 | 2,15% | 6,75 | 320,89 | 314,00 | 313,80 | 320,89 | 64K | 38 |
| 07/03/2019 | 0,14% | 0,44 | 314,14 | 315,99 | 312,90 | 315,99 | 123K | 68 |
| 06/03/2019 | 0,03% | 0,09 | 313,70 | 317,50 | 313,51 | 317,50 | 114K | 35 |
| 01/03/2019 | -0,47% | -1,49 | 313,61 | 317,98 | 312,51 | 317,98 | 72K | 36 |
| 28/02/2019 | 0,00% | 0,00 | 315,10 | 317,50 | 315,10 | 319,97 | 40K | 34 |
| 27/02/2019 | -1,01% | -3,20 | 315,10 | 318,28 | 315,00 | 323,00 | 174K | 47 |
| 26/02/2019 | 0,41% | 1,29 | 318,30 | 317,50 | 314,31 | 318,30 | 48K | 38 |
| 25/02/2019 | 1,11% | 3,48 | 317,01 | 315,98 | 313,00 | 317,99 | 53K | 38 |
| 22/02/2019 | -0,33% | -1,03 | 313,53 | 316,45 | 312,00 | 316,46 | 32K | 36 |
| 21/02/2019 | -0,14% | -0,45 | 314,56 | 316,90 | 313,85 | 317,46 | 63K | 40 |
| 20/02/2019 | 0,17% | 0,53 | 315,01 | 314,48 | 313,68 | 317,56 | 60K | 43 |
| 19/02/2019 | 0,16% | 0,50 | 314,48 | 313,98 | 311,15 | 314,50 | 105K | 37 |
| 18/02/2019 | 0,00% | 0,00 | 313,98 | 313,98 | 313,01 | 313,98 | 92K | 36 |
| 15/02/2019 | 0,63% | 1,98 | 313,98 | 311,08 | 311,05 | 313,98 | 40K | 37 |
| 14/02/2019 | -0,48% | -1,51 | 312,00 | 307,10 | 307,10 | 312,60 | 92K | 42 |
| 13/02/2019 | 0,19% | 0,61 | 313,51 | 314,49 | 313,18 | 314,49 | 50K | 28 |
| 12/02/2019 | -0,51% | -1,60 | 312,90 | 314,50 | 312,12 | 314,50 | 41K | 32 |
| 11/02/2019 | 0,16% | 0,50 | 314,50 | 314,43 | 312,80 | 314,50 | 73K | 45 |
| 08/02/2019 | -0,15% | -0,47 | 314,00 | 310,06 | 310,06 | 314,43 | 9K | 13 |
| 07/02/2019 | 1,12% | 3,47 | 314,47 | 313,00 | 312,99 | 314,50 | 55K | 25 |
| 06/02/2019 | -0,75% | -2,35 | 311,00 | 313,44 | 309,11 | 313,44 | 46K | 35 |
| 05/02/2019 | 0,55% | 1,70 | 313,35 | 311,97 | 311,50 | 313,44 | 44K | 34 |
| 04/02/2019 | 0,25% | 0,78 | 311,65 | 309,14 | 309,14 | 311,98 | 51K | 42 |
| 01/02/2019 | 0,64% | 1,97 | 310,87 | 310,00 | 308,90 | 311,92 | 20K | 26 |
| 31/01/2019 | -0,32% | -0,98 | 308,90 | 307,97 | 306,00 | 311,99 | 85K | 44 |
| 30/01/2019 | -0,04% | -0,11 | 309,88 | 309,99 | 305,30 | 310,00 | 109K | 275 |
| 29/01/2019 | 0,00% | 0,00 | 309,99 | 310,00 | 308,00 | 310,00 | 75K | 39 |
| 28/01/2019 | 0,09% | 0,28 | 309,99 | 311,64 | 302,14 | 311,64 | 79K | 53 |
| 24/01/2019 | -0,73% | -2,28 | 309,71 | 311,79 | 309,41 | 311,79 | 19K | 22 |
| 23/01/2019 | 0,48% | 1,49 | 311,99 | 310,50 | 309,10 | 311,99 | 71K | 37 |
| 22/01/2019 | 1,85% | 5,65 | 310,50 | 304,85 | 304,84 | 311,97 | 106K | 53 |
| 21/01/2019 | 0,02% | 0,05 | 304,85 | 303,01 | 303,01 | 304,85 | 73K | 55 |
| 18/01/2019 | -0,03% | -0,10 | 304,80 | 304,40 | 303,00 | 304,90 | 84K | 46 |
| 17/01/2019 | 0,30% | 0,91 | 304,90 | 303,99 | 303,83 | 304,90 | 20K | 25 |
| 16/01/2019 | 0,23% | 0,69 | 303,99 | 303,31 | 301,21 | 304,90 | 43K | 32 |
| 15/01/2019 | 0,76% | 2,30 | 303,30 | 302,78 | 302,56 | 304,30 | 19K | 22 |
| 14/01/2019 | -0,58% | -1,76 | 301,00 | 302,90 | 300,50 | 302,90 | 128K | 37 |
| 11/01/2019 | 0,35% | 1,06 | 302,76 | 302,60 | 301,50 | 303,40 | 58K | 34 |
| 10/01/2019 | 0,08% | 0,23 | 301,70 | 302,99 | 301,50 | 302,99 | 58K | 24 |
| 09/01/2019 | 0,16% | 0,47 | 301,47 | 300,61 | 300,45 | 301,50 | 38K | 20 |
| 08/01/2019 | 0,18% | 0,53 | 301,00 | 300,71 | 300,70 | 302,50 | 40K | 34 |
| 07/01/2019 | -1,16% | -3,53 | 300,47 | 303,50 | 300,47 | 304,91 | 100K | 50 |
| 04/01/2019 | -0,33% | -1,00 | 304,00 | 305,00 | 303,01 | 307,46 | 14K | 13 |
| 03/01/2019 | 0,99% | 3,00 | 305,00 | 303,00 | 302,03 | 305,00 | 38K | 29 |
| 02/01/2019 | -0,17% | -0,50 | 302,00 | 302,00 | 300,50 | 302,01 | 40K | 33 |
| 28/12/2018 | 0,33% | 1,00 | 302,50 | 301,90 | 300,02 | 305,00 | 126K | 45 |
| 27/12/2018 | 0,17% | 0,50 | 301,50 | 302,00 | 301,00 | 302,00 | 47K | 23 |
| 26/12/2018 | -0,25% | -0,75 | 301,00 | 299,00 | 298,90 | 301,00 | 98K | 34 |
| 21/12/2018 | -0,19% | -0,58 | 301,75 | 302,00 | 300,00 | 302,69 | 67K | 51 |
| 20/12/2018 | 0,78% | 2,33 | 302,33 | 302,99 | 300,00 | 302,99 | 89K | 52 |
| 19/12/2018 | -1,32% | -4,00 | 300,00 | 304,00 | 300,00 | 304,00 | 103K | 51 |
| 18/12/2018 | -0,91% | -2,80 | 304,00 | 305,52 | 304,00 | 306,68 | 104K | 47 |
| 17/12/2018 | -1,03% | -3,20 | 306,80 | 308,00 | 305,90 | 309,99 | 153K | 79 |
| 14/12/2018 | -1,28% | -4,01 | 310,00 | 312,24 | 307,00 | 313,00 | 178K | 85 |
| 13/12/2018 | -0,25% | -0,79 | 314,01 | 314,90 | 311,11 | 314,90 | 59K | 25 |
| 12/12/2018 | 0,00% | 0,01 | 314,80 | 314,69 | 313,90 | 314,81 | 24K | 22 |
| 11/12/2018 | 0,73% | 2,28 | 314,79 | 313,70 | 313,51 | 314,80 | 36K | 25 |
| 10/12/2018 | -0,46% | -1,44 | 312,51 | 313,95 | 312,02 | 315,86 | 41K | 30 |
| 07/12/2018 | -0,03% | -0,10 | 313,95 | 313,95 | 311,11 | 313,95 | 50K | 38 |
| 06/12/2018 | -0,44% | -1,39 | 314,05 | 315,59 | 314,05 | 316,00 | 79K | 32 |
| 05/12/2018 | 0,46% | 1,44 | 315,44 | 314,99 | 313,96 | 315,87 | 44K | 27 |
| 04/12/2018 | -0,01% | -0,02 | 314,00 | 317,88 | 313,51 | 317,88 | 71K | 28 |
| 03/12/2018 | -0,31% | -0,97 | 314,02 | 314,99 | 311,12 | 316,27 | 17K | 21 |
| 30/11/2018 | 0,14% | 0,44 | 314,99 | 314,55 | 311,11 | 318,90 | 78K | 33 |
| 29/11/2018 | 1,14% | 3,55 | 314,55 | 311,00 | 311,00 | 314,55 | 45K | 21 |
| 28/11/2018 | -0,16% | -0,50 | 311,00 | 311,39 | 310,95 | 314,55 | 51K | 34 |
| 27/11/2018 | 1,59% | 4,89 | 311,50 | 308,00 | 306,65 | 312,68 | 29K | 36 |
| 26/11/2018 | -2,63% | -8,29 | 306,61 | 314,99 | 301,01 | 314,99 | 378K | 105 |
| 23/11/2018 | 0,60% | 1,87 | 314,90 | 313,00 | 311,90 | 314,90 | 179K | 24 |
| 22/11/2018 | -0,62% | -1,96 | 313,03 | 314,01 | 312,00 | 315,01 | 153K | 38 |
| 21/11/2018 | 0,86% | 2,69 | 314,99 | 312,30 | 310,13 | 315,00 | 101K | 36 |
Date,Open,High,Low,Close,Volume
22-Apr-19,367.79,369.68,363.60,369.67,49821
18-Apr-19,370.00,370.00,365.02,367.70,36409
17-Apr-19,365.59,370.00,365.59,369.71,46156
16-Apr-19,364.99,365.75,360.00,362.11,29457
15-Apr-19,358.00,360.01,353.01,360.00,36699
12-Apr-19,366.49,366.49,353.00,356.04,54006
11-Apr-19,369.00,369.00,365.64,365.73,61328
10-Apr-19,368.55,369.00,364.10,369.00,27256
09-Apr-19,369.00,376.99,368.55,368.55,75301
08-Apr-19,368.99,370.00,360.00,368.72,132033
05-Apr-19,359.98,369.97,358.99,369.95,95488
04-Apr-19,358.93,358.99,355.08,358.99,32265
03-Apr-19,358.96,358.96,350.00,358.93,24927
02-Apr-19,353.89,359.59,353.70,358.00,78753
01-Apr-19,355.59,355.62,348.00,353.86,59571
29-Mar-19,349.97,355.60,343.00,355.60,41270
28-Mar-19,344.48,349.98,344.48,349.98,25611
27-Mar-19,338.00,344.49,338.00,344.48,62810
26-Mar-19,339.99,339.99,337.17,339.00,34563
25-Mar-19,330.49,339.99,327.99,339.99,117231
22-Mar-19,347.99,347.99,337.52,339.90,48774
21-Mar-19,338.50,350.00,338.49,344.99,61524
20-Mar-19,339.27,339.27,337.50,338.50,21335
19-Mar-19,334.50,338.00,334.50,336.99,39070
18-Mar-19,330.00,334.00,328.00,334.00,224988
15-Mar-19,329.90,334.54,328.01,329.90,71437
14-Mar-19,326.00,329.70,325.00,329.70,48309
13-Mar-19,324.66,330.00,323.00,329.70,47533
12-Mar-19,322.00,325.50,322.00,324.60,47050
11-Mar-19,319.80,324.94,315.20,321.13,81818
08-Mar-19,314.00,320.89,313.80,320.89,64236
07-Mar-19,315.99,315.99,312.90,314.14,123297
06-Mar-19,317.50,317.50,313.51,313.70,113574
01-Mar-19,317.98,317.98,312.51,313.61,71731
28-Feb-19,317.50,319.97,315.10,315.10,40143
27-Feb-19,318.28,323.00,315.00,315.10,174140
26-Feb-19,317.50,318.30,314.31,318.30,47522
25-Feb-19,315.98,317.99,313.00,317.01,53252
22-Feb-19,316.45,316.46,312.00,313.53,32386
21-Feb-19,316.90,317.46,313.85,314.56,63471
20-Feb-19,314.48,317.56,313.68,315.01,60072
19-Feb-19,313.98,314.50,311.15,314.48,104534
18-Feb-19,313.98,313.98,313.01,313.98,91618
15-Feb-19,311.08,313.98,311.05,313.98,40270
14-Feb-19,307.10,312.60,307.10,312.00,91825
13-Feb-19,314.49,314.49,313.18,313.51,49898
12-Feb-19,314.50,314.50,312.12,312.90,41093
11-Feb-19,314.43,314.50,312.80,314.50,72845
08-Feb-19,310.06,314.43,310.06,314.00,9093
07-Feb-19,313.00,314.50,312.99,314.47,54557
06-Feb-19,313.44,313.44,309.11,311.00,46136
05-Feb-19,311.97,313.44,311.50,313.35,43706
04-Feb-19,309.14,311.98,309.14,311.65,50750
01-Feb-19,310.00,311.92,308.90,310.87,20498
31-Jan-19,307.97,311.99,306.00,308.90,84560
30-Jan-19,309.99,310.00,305.30,309.88,108688
29-Jan-19,310.00,310.00,308.00,309.99,74927
28-Jan-19,311.64,311.64,302.14,309.99,78601
24-Jan-19,311.79,311.79,309.41,309.71,18909
23-Jan-19,310.50,311.99,309.10,311.99,70963
22-Jan-19,304.85,311.97,304.84,310.50,106285
21-Jan-19,303.01,304.85,303.01,304.85,73091
18-Jan-19,304.40,304.90,303.00,304.80,84023
17-Jan-19,303.99,304.90,303.83,304.90,20375
16-Jan-19,303.31,304.90,301.21,303.99,43033
15-Jan-19,302.78,304.30,302.56,303.30,18505
14-Jan-19,302.90,302.90,300.50,301.00,127593
11-Jan-19,302.60,303.40,301.50,302.76,58359
10-Jan-19,302.99,302.99,301.50,301.70,58313
09-Jan-19,300.61,301.50,300.45,301.47,37604
08-Jan-19,300.71,302.50,300.70,301.00,39751
07-Jan-19,303.50,304.91,300.47,300.47,100041
04-Jan-19,305.00,307.46,303.01,304.00,13998
03-Jan-19,303.00,305.00,302.03,305.00,38365
02-Jan-19,302.00,302.01,300.50,302.00,39512
28-Dec-18,301.90,305.00,300.02,302.50,125702
27-Dec-18,302.00,302.00,301.00,301.50,47051
26-Dec-18,299.00,301.00,298.90,301.00,98457
21-Dec-18,302.00,302.69,300.00,301.75,67186
20-Dec-18,302.99,302.99,300.00,302.33,89305
19-Dec-18,304.00,304.00,300.00,300.00,103413
18-Dec-18,305.52,306.68,304.00,304.00,104415
17-Dec-18,308.00,309.99,305.90,306.80,152771
14-Dec-18,312.24,313.00,307.00,310.00,178269
13-Dec-18,314.90,314.90,311.11,314.01,58743
12-Dec-18,314.69,314.81,313.90,314.80,24211
11-Dec-18,313.70,314.80,313.51,314.79,35513
10-Dec-18,313.95,315.86,312.02,312.51,40969
07-Dec-18,313.95,313.95,311.11,313.95,49791
06-Dec-18,315.59,316.00,314.05,314.05,78689
05-Dec-18,314.99,315.87,313.96,315.44,43694
04-Dec-18,317.88,317.88,313.51,314.00,71343
03-Dec-18,314.99,316.27,311.12,314.02,16935
30-Nov-18,314.55,318.90,311.11,314.99,78227
29-Nov-18,311.00,314.55,311.00,314.55,45425
28-Nov-18,311.39,314.55,310.95,311.00,51448
27-Nov-18,308.00,312.68,306.65,311.50,29122
26-Nov-18,314.99,314.99,301.01,306.61,377635
23-Nov-18,313.00,314.90,311.90,314.90,179091
22-Nov-18,314.01,315.01,312.00,313.03,152876
21-Nov-18,312.30,315.00,310.13,314.99,101427
19-Nov-18,315.00,315.00,312.30,312.30,101427
16-Nov-18,315.00,315.00,309.10,314.99,101427
14-Nov-18,315.00,315.31,306.23,311.15,101427
13-Nov-18,328.23,330.88,305.00,313.00,101427
12-Nov-18,329.00,334.96,329.00,334.96,101427
09-Nov-18,339.98,339.98,325.51,334.99,101427
08-Nov-18,339.89,350.00,328.00,328.00,101427
07-Nov-18,331.00,340.00,322.50,340.00,101427
06-Nov-18,327.99,330.00,327.00,330.00,101427
05-Nov-18,327.90,330.95,325.00,328.04,101427
01-Nov-18,318.99,325.00,318.50,325.00,101427
31-Oct-18,319.00,319.00,318.11,318.25,101427
30-Oct-18,318.03,319.00,318.03,319.00,101427
29-Oct-18,318.99,319.00,318.05,319.00,101427
26-Oct-18,319.99,320.00,317.60,318.00,101427
25-Oct-18,318.01,319.99,317.00,319.99,101427
24-Oct-18,319.99,319.99,319.00,319.00,101427
23-Oct-18,317.96,319.98,317.96,319.98,101427
22-Oct-18,317.97,317.97,316.35,317.97,101427
19-Oct-18,315.18,317.98,315.17,317.97,101427
18-Oct-18,314.50,315.18,312.65,315.18,101427
17-Oct-18,313.15,313.95,313.00,313.95,101427
16-Oct-18,313.50,313.50,312.00,312.15,101427
15-Oct-18,314.00,314.00,310.16,312.50,101427
11-Oct-18,314.99,315.19,314.90,314.90,101427
10-Oct-18,315.19,315.19,313.01,314.00,101427
09-Oct-18,315.18,315.19,315.15,315.19,101427
08-Oct-18,315.09,315.19,314.65,315.19,101427
05-Oct-18,315.08,315.09,315.03,315.09,101427
04-Oct-18,315.08,315.09,314.17,315.09,101427
03-Oct-18,314.56,314.90,313.50,314.89,101427
02-Oct-18,313.01,314.25,313.00,313.00,101427
01-Oct-18,314.77,315.16,312.14,314.83,101427
*exoneração de responsabilidade