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
21/09/2020-0,14%-0,61436,12436,98436,10441,8515K22
18/09/20200,17%0,73436,73442,95436,00442,9533K27
17/09/2020-0,23%-1,00436,00436,99436,00437,0074K33
16/09/2020-0,23%-1,00437,00438,43434,71440,0051K21
15/09/2020-0,11%-0,49438,00438,10438,00438,2053K23
14/09/20200,00%-0,01438,49417,00417,00439,1054K23
11/09/20201,27%5,50438,50429,00429,00440,0021K17
10/09/2020-1,59%-7,00433,00430,50430,50440,0026K22
09/09/20202,57%11,01440,00431,46430,00440,0055K36
08/09/20200,61%2,59428,99429,18427,85432,0072K31
04/09/20200,44%1,85426,40429,50426,00430,0018K17
03/09/20200,09%0,37424,55424,20424,20429,9920K17
02/09/20200,72%3,03424,18421,00420,00424,2095K45
01/09/20200,04%0,15421,15423,50420,28423,5038K28
31/08/2020-0,05%-0,20421,00421,20414,41423,0037K33
28/08/2020-0,35%-1,49421,20422,69418,00422,6919K25
27/08/20200,40%1,69422,69422,00418,79422,6963K26
26/08/20200,24%1,02421,00420,97418,00422,0055K27
25/08/20201,12%4,66419,98421,15416,15421,2537K16
24/08/2020-1,39%-5,87415,32421,20415,16421,2063K31
21/08/20201,35%5,61421,19416,01415,20421,2086K40
20/08/2020-1,17%-4,90415,58420,70415,58422,0084K34
19/08/20200,00%-0,02420,48420,17404,04421,5087K38
18/08/20200,12%0,49420,50432,50420,11432,50220K42
17/08/2020-1,17%-4,99420,01429,29420,00430,0078K35
14/08/2020-1,82%-7,89425,00432,89425,00432,897K11
13/08/20200,21%0,89432,89432,55429,50432,9818K19
12/08/20200,70%3,00432,00429,00429,00432,0085K32
11/08/2020-0,23%-1,00429,00429,97420,00430,00121K49
10/08/20200,80%3,40430,00426,02426,00430,0067K29
07/08/20200,14%0,60426,60426,00426,00430,0094K27
06/08/2020-0,93%-4,00426,00429,99426,00430,0044K22
05/08/20200,94%3,99430,00426,00426,00430,00101K28
04/08/2020-0,92%-3,97426,01429,97420,00429,9870K56
03/08/20200,00%-0,01429,98429,98422,18429,9947K37
31/07/20200,70%2,99429,99427,00420,05429,9918K18
30/07/20200,00%0,00427,00427,00420,00429,9820K15
29/07/2020-0,69%-2,98427,00429,98424,00429,9855K23
28/07/20200,00%-0,02429,98429,99424,10430,0041K26
27/07/20200,00%0,00430,00429,99423,85430,006K11
24/07/20200,00%0,00430,00429,96424,03430,0024K19
23/07/20201,42%6,00430,00429,99429,00430,0043K22
22/07/20200,00%0,00424,00423,98423,80424,0031K16
21/07/20200,00%0,00424,00424,00423,02424,0095K36
20/07/20200,00%0,00424,00423,98423,00424,0083K30
17/07/2020-0,47%-1,99424,00425,99420,01430,0094K49
16/07/2020-0,47%-2,01425,99429,98415,00430,0071K33
15/07/2020-0,47%-2,00428,00430,00420,23430,0026K24
14/07/20200,00%0,01430,00429,99427,99430,0099K31
13/07/20202,38%10,01429,99419,97417,00443,5554K38
10/07/2020-2,36%-10,17419,98430,11400,50430,1191K81
09/07/2020-3,34%-14,85430,15444,00430,13448,9877K32
08/07/2020-1,00%-4,50445,00449,50444,99449,5059K31
07/07/20201,01%4,51449,50449,24449,23450,0139K26
06/07/2020-1,11%-5,01444,99450,00444,99450,0068K48
03/07/20201,97%8,69450,00449,50441,36450,00142K43
02/07/20202,68%11,52441,31430,00430,00444,0026K19
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--409,94417,00406,19417,0061K35


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito