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
04/07/2022-1,28%-2,77214,00218,00214,00218,99113K63
01/07/20220,00%0,01216,77218,00216,75233,0119K33
30/06/2022-1,47%-3,24216,76219,99216,00219,9929K33
29/06/2022-0,65%-1,45220,00221,45215,00221,4571K28
28/06/2022-3,16%-7,23221,45228,47215,31230,2984K209
27/06/2022-0,22%-0,51228,68226,00225,60230,2963K97
24/06/2022-1,47%-3,43229,19232,62225,50234,9054K75
23/06/2022-1,01%-2,38232,62229,84229,84240,0042K82
22/06/20222,15%4,94235,00226,16226,15242,0071K89
21/06/2022-2,23%-5,25230,06230,86222,22235,00149K137
20/06/20221,22%2,83235,31232,48232,48235,9947K26
17/06/2022-2,72%-6,50232,48237,96230,00237,9666K60
15/06/20223,60%8,30238,98230,68230,68243,98106K83
14/06/2022-4,68%-11,33230,68242,31230,00244,99242K99
13/06/2022-3,41%-8,54242,01250,55242,01250,5596K80
10/06/20221,02%2,54250,55250,01247,99252,55108K35
09/06/2022-3,87%-9,99248,01257,91248,01257,9152K62
08/06/2022-0,38%-0,99258,00258,99255,50258,9921K13
07/06/20221,52%3,89258,99255,10255,10259,0014K19
06/06/20220,76%1,93255,10255,30255,00255,307K19
03/06/2022-1,10%-2,82253,17251,36251,19257,0019K25
02/06/20221,99%4,99255,99251,31251,19255,9915K12
01/06/20220,38%0,94251,00251,00251,00263,9698K53
31/05/2022-1,13%-2,87250,06247,86247,05255,0014K18
30/05/2022-1,35%-3,46252,93255,32252,11258,6076K32
27/05/2022-0,62%-1,61256,39258,00253,11258,0067K55
26/05/20222,33%5,87258,00259,63245,02259,9952K43
25/05/2022-4,50%-11,87252,13263,94249,60263,9484K48
24/05/20224,76%11,99264,00253,01253,01264,0032K22
23/05/20220,00%0,01252,01252,01252,00258,216K9
20/05/2022-2,33%-6,00252,00258,00252,00258,0024K28
19/05/20221,57%4,00258,00252,01252,01264,0047K30
18/05/20222,02%5,02254,00248,98248,98258,9539K27
17/05/2022-0,40%-1,01248,98249,00243,00249,0028K22
16/05/2022-3,85%-10,01249,99259,00242,11259,0091K48
13/05/20220,00%0,00260,00260,00246,39260,0033K39
12/05/20227,39%17,90260,00242,46242,46263,05167K74
11/05/2022-1,18%-2,88242,10244,98241,12245,0053K44
10/05/20220,19%0,47244,98244,51242,10244,9939K60
09/05/2022-2,45%-6,13244,51250,65242,01255,01179K89
06/05/2022-1,71%-4,36250,64254,89250,32258,079K24
05/05/2022-0,78%-2,00255,00257,29250,00265,9768K53
04/05/2022-1,15%-3,00257,00267,96257,00267,9612K15
03/05/20220,00%0,00260,00260,01260,00265,0019K21
02/05/2022-2,99%-8,00260,00260,44260,00282,2680K42
29/04/20221,90%5,00268,00264,12264,12268,5554K18
28/04/2022-2,59%-6,99263,00255,57255,45268,3921K19
27/04/20221,84%4,87269,99265,12256,22274,0087K51
26/04/20221,97%5,11265,12260,01249,00265,12100K41
25/04/20220,39%1,01260,01263,87253,01263,8714K22
22/04/20224,44%11,00259,00256,83250,00263,90120K53
20/04/2022-4,62%-12,00248,00261,00241,01261,92116K96
19/04/20223,16%7,96260,00258,00252,00263,7143K42
18/04/20222,88%7,05252,04247,01245,11259,0075K50
14/04/2022-4,67%-12,01244,99250,03244,99257,96153K83
13/04/20224,47%11,00257,00256,71256,71257,0015K12
12/04/2022-4,65%-12,00246,00257,99246,00259,0027K34
11/04/2022-4,80%-13,00258,00252,13241,07271,00193K158
08/04/20221,88%5,00271,00263,00263,00271,0013K18
07/04/20220,38%1,00266,00265,00262,12268,9815K25
06/04/20220,00%0,00265,00263,50262,00266,0017K27
05/04/20221,73%4,50265,00260,49259,11265,0025K24
04/04/20220,12%0,30260,50260,19251,07260,5033K29
01/04/20222,00%5,09260,20259,00255,11268,9672K48
31/03/2022-1,86%-4,84255,11259,95255,11262,7533K27
30/03/20226,54%15,95259,95244,01244,00263,9831K46
29/03/2022-0,43%-1,05244,00245,14237,70245,1565K44
28/03/20220,02%0,04245,05248,25245,02268,96113K65
25/03/2022-2,00%-4,99245,01245,05245,01253,92157K110
24/03/2022-1,96%-5,00250,00252,23246,06255,00155K48
23/03/2022-2,67%-7,00255,00260,01254,18262,00208K33
22/03/2022-3,29%-8,91262,00261,10250,02270,9994K49
21/03/20220,34%0,91270,91272,00260,00272,9827K15
18/03/20220,67%1,80270,00268,19268,19271,4355K32
17/03/2022-1,76%-4,80268,20273,00268,01281,9650K43
16/03/2022-1,44%-4,00273,00282,23271,89282,2453K54
15/03/2022-1,08%-3,02277,00280,01265,01282,48101K64
14/03/2022-0,35%-0,98280,02282,00278,51299,99139K75
11/03/2022-3,20%-9,29281,00288,00270,00290,00214K89
10/03/2022-3,24%-9,71290,29300,96287,01304,9942K46
09/03/2022-1,64%-4,99300,00310,00300,00310,00191K88
08/03/2022-0,07%-0,20304,99305,16301,01305,1626K33
07/03/2022-1,23%-3,81305,19310,00305,16310,0017K27
04/03/2022-0,32%-1,00309,00310,00309,00310,006K12
03/03/2022-1,27%-4,00310,00314,00305,15314,00112K57
02/03/2022-1,88%-6,01314,00322,03313,01322,0326K29
25/02/2022-0,62%-1,99320,01324,00312,34324,0020K22
24/02/20220,31%0,98322,00318,08315,06322,0017K19
23/02/20220,95%3,02321,02318,00318,00333,4617K22
22/02/20220,63%1,99318,00316,01316,01320,0010K12
21/02/2022-2,47%-7,99316,01324,02316,01328,0027K38
18/02/2022-1,82%-6,00324,00329,99324,00330,0044K38
17/02/2022-2,02%-6,79330,00333,07327,01333,07173K67
16/02/2022-0,55%-1,85336,79338,64334,95338,647K12
15/02/20221,08%3,61338,64335,03335,00338,6522K30
14/02/2022-2,35%-8,07335,03340,56335,00346,4516K25
11/02/20220,03%0,10343,10343,10343,10343,101K3
10/02/20220,08%0,26343,00343,00343,00343,013K6
09/02/20222,31%7,74342,74335,00335,00342,8016K18
08/02/2022-2,62%-9,00335,00344,00335,00344,1125K20
07/02/2022-0,44%-1,52344,00353,80335,00353,8013K16
04/02/20220,21%0,72345,52345,00330,00350,0327K29
03/02/20221,41%4,78344,80335,01335,01344,8052K17
02/02/20220,00%0,00340,02340,03338,23340,0317K15
01/02/20220,01%0,02340,02331,54331,53340,0238K31
31/01/2022-0,01%-0,05340,00335,07331,12340,0451K25
28/01/20220,08%0,26340,05340,07340,05340,0721K15
27/01/2022-0,08%-0,27339,79335,98328,92339,7918K24
26/01/20220,08%0,26340,06338,10334,00340,0883K38
25/01/2022-0,07%-0,25339,80340,05339,80340,078K8
24/01/20220,31%1,06340,05339,96339,00340,0615K19
21/01/2022-0,31%-1,06338,99340,00335,00340,0710K15
20/01/20221,86%6,20340,05333,86333,86340,0725K8
19/01/2022-1,83%-6,22333,85336,01330,00336,9744K45
18/01/20221,51%5,07340,07333,98330,02340,0711K15
17/01/2022-0,89%-3,00335,00338,00330,00338,0031K34
14/01/2022-0,59%-2,00338,00339,99324,00339,9938K30
13/01/2022-0,87%-3,00340,00343,00333,80343,0046K44
12/01/2022-0,72%-2,50343,00345,50343,00345,5014K13
11/01/20220,14%0,50345,50357,38343,99357,8837K32
10/01/20220,29%1,01345,00343,99343,97350,8852K29
07/01/20221,60%5,42343,99337,60337,60346,8416K16
06/01/2022-6,05%-21,79338,57364,70338,57364,80119K70
05/01/2022-1,27%-4,63360,36364,99358,14364,9918K17
04/01/20220,00%-0,01364,99365,00362,51365,0027K27
03/01/20220,59%2,15365,00362,87362,86365,0018K10
30/12/2021-0,59%-2,15362,85365,00358,29365,008K12
29/12/20210,00%0,00365,00365,00356,52365,0013K12
28/12/20210,00%0,00365,00365,00358,01365,0028K18
27/12/20210,55%2,00365,00363,00357,41365,0020K19
23/12/20210,70%2,51363,00363,00361,00363,009K11
22/12/2021-0,14%-0,52360,49361,01357,07361,012K5
21/12/20210,00%0,01361,01362,98361,00363,0039K20
20/12/2021--361,00365,00361,00365,0023K19


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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