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
18/10/20210,88%3,43393,99391,03390,59400,0058K90
15/10/2021-2,35%-9,40390,56400,38390,56400,3838K39
14/10/2021-0,04%-0,17399,96399,50390,00399,96126K52
13/10/2021-1,42%-5,75400,13401,01400,03401,014K7
11/10/20211,22%4,88405,88400,01399,50405,9722K19
08/10/2021-0,12%-0,50401,00401,50400,00405,9841K28
07/10/2021-0,54%-2,20401,50401,01401,00403,7622K14
06/10/20210,17%0,67403,70403,00403,00406,7915K13
05/10/20210,76%3,03403,03400,00400,00406,9932K24
04/10/2021-1,37%-5,55400,00402,00400,00405,0033K28
01/10/20210,64%2,56405,55408,60400,00408,6013K23
30/09/2021-0,50%-2,01402,99404,99398,16404,9910K16
29/09/20211,27%5,07405,00399,93399,93406,0216K18
28/09/20210,98%3,90399,93399,97395,02399,9820K18
27/09/2021-2,21%-8,96396,03396,94390,00398,0244K49
24/09/20210,25%0,99404,99408,86400,00408,8841K25
23/09/2021-1,45%-5,94404,00409,94404,00410,9823K19
22/09/20212,33%9,33409,94410,00405,08410,006K9
21/09/2021-3,44%-14,27400,61416,00400,12416,8433K31
20/09/20210,50%2,08414,88408,50407,00416,5033K22
17/09/2021-0,34%-1,40412,80414,19408,80414,1915K17
16/09/20211,02%4,19414,20420,15406,08434,7727K28
15/09/2021-1,90%-7,95410,01419,90410,01419,9844K15
14/09/20211,45%5,96417,96415,52415,52423,0027K25
13/09/2021-0,72%-3,00412,00415,01412,00420,0054K45
10/09/20210,05%0,21415,00419,00411,05419,474K8
09/09/20213,70%14,79414,79409,99402,00419,4853K43
08/09/2021-2,68%-11,00400,00411,02400,00413,55141K45
06/09/20210,26%1,06411,00404,04402,15411,0041K24
03/09/20210,35%1,45409,94410,00403,39410,0026K9
02/09/2021-0,61%-2,51408,49411,00401,11411,0017K18
01/09/20212,75%11,01411,00402,99402,99413,5588K16
31/08/20211,52%5,99399,99398,04398,04400,0026K19
30/08/2021-1,47%-5,86394,00399,86391,05399,9042K30
27/08/20210,54%2,14399,86399,35393,14399,906K9
26/08/2021-0,56%-2,22397,72392,04391,01397,7214K15
25/08/20210,24%0,94399,94399,99390,05400,0018K21
24/08/20211,27%5,00399,00396,99388,13399,9812K16
23/08/20210,52%2,02394,00384,19384,19398,0035K29
20/08/20212,30%8,83391,98390,00390,00395,0017K25
19/08/2021-3,00%-11,85383,15395,22382,00404,79147K78
18/08/2021-2,47%-10,00395,00405,00386,00409,5092K47
17/08/2021-0,74%-3,00405,00390,50390,50409,9791K46
16/08/20213,04%12,03408,00392,88388,33420,0089K51
13/08/20211,14%4,48395,97399,79392,80399,8042K65
12/08/2021-2,13%-8,51391,49400,50391,49400,5052K34
11/08/2021-1,00%-4,02400,00404,02399,00404,0225K21
10/08/2021-0,73%-2,98404,02407,00404,02410,0025K49
09/08/2021-1,21%-5,00407,00412,00401,36412,0026K38
06/08/2021-0,72%-3,00412,00408,01408,01414,4712K17
05/08/20211,72%7,01415,00408,92408,00415,0023K15
04/08/2021-0,24%-1,00407,99408,98401,36408,9814K15
03/08/2021-1,69%-7,01408,99419,00396,11420,0023K29
02/08/2021-0,48%-2,00416,00418,00415,00424,0061K31
30/07/20210,44%1,83418,00416,18416,17421,1613K12
29/07/2021-0,91%-3,82416,17420,00416,06424,2224K27
28/07/20210,00%-0,01419,99420,00416,00424,3925K17
27/07/2021-1,29%-5,47420,00425,40420,00425,405K6
26/07/2021-0,19%-0,83425,47429,30420,00429,3031K24
23/07/20212,23%9,30426,30418,00418,00429,30120K44
22/07/20210,24%1,00417,00415,93415,93417,0059K26
21/07/2021-0,48%-2,00416,00415,20413,00418,0036K27
20/07/2021-0,24%-1,00418,00418,99415,20423,9891K36
19/07/20211,70%7,00419,00410,25405,00419,0056K33
16/07/2021-0,72%-2,97412,00423,98410,00423,9829K21
15/07/20211,05%4,30414,97414,00400,05420,0033K46
14/07/20211,28%5,18410,67400,00400,00413,0022K20
13/07/20210,87%3,49405,49401,99399,00405,9972K37
12/07/20210,01%0,04402,00399,00398,92402,0030K20
08/07/20210,74%2,96401,96400,00399,02401,9773K40
07/07/2021-0,01%-0,03399,00399,00398,99399,006K8
06/07/20211,28%5,03399,03395,00393,52399,0330K22
05/07/20210,63%2,47394,00391,00390,50395,7041K25
02/07/2021-1,87%-7,47391,53398,00391,53398,0020K19
01/07/20211,02%4,01399,00395,00386,00399,8991K49
30/06/2021-0,88%-3,50394,99398,49393,10398,5015K25
29/06/20211,40%5,50398,49390,00390,00400,0068K20
28/06/2021-1,43%-5,71392,99395,00390,00395,0048K40
25/06/20210,18%0,70398,70394,80394,80398,9934K27
24/06/20210,00%0,00398,00395,00395,00399,0029K19
23/06/2021-0,25%-1,00398,00399,99393,01399,9925K31
22/06/20210,81%3,20399,00395,80395,07400,0069K22
21/06/20210,20%0,80395,80395,00392,02396,4936K31
18/06/2021-1,25%-5,00395,00400,00391,42400,0036K54
17/06/20210,01%0,02400,00399,99395,00400,0034K29
16/06/20211,26%4,98399,98392,01390,00399,9863K40
15/06/20210,00%0,00395,00396,00390,00399,8281K41
14/06/20210,97%3,78395,00392,79386,00400,99190K56
11/06/20210,03%0,12391,22398,00391,22398,0085K46
10/06/2021-2,51%-10,05391,10401,01391,10401,01153K65
09/06/20210,01%0,03401,15402,51401,15403,0025K21
08/06/2021-1,83%-7,48401,12408,60401,02425,00277K89
07/06/20211,04%4,21408,60405,60405,50414,9984K42
04/06/20210,34%1,39404,39403,00400,01404,3927K33
02/06/2021-0,01%-0,04403,00403,94400,01403,9410K18
01/06/20211,26%5,00403,04400,01398,03403,9078K38
31/05/2021-2,63%-10,76398,04408,79398,04408,7966K38
28/05/20211,19%4,82408,80400,06400,00408,8531K21
27/05/20211,25%4,98403,98399,00399,00404,9014K16
26/05/2021-1,00%-4,01399,00403,01398,00409,52135K58
25/05/20210,75%3,01403,01400,02398,00404,99117K83
24/05/2021-2,44%-10,00400,00410,00400,00429,48145K181
21/05/20212,50%10,00410,00400,00398,00424,0082K94
20/05/20210,00%0,00400,00406,95399,00418,50129K209
19/05/20210,00%-0,01400,00407,20400,00431,47129K82
18/05/20210,00%0,01400,01400,20400,00407,2055K45
17/05/2021-4,99%-21,00400,00421,00400,00435,00233K142
14/05/2021-0,96%-4,06421,00425,00419,00430,15326K105
13/05/2021-0,01%-0,04425,06425,10425,03430,0025K14
12/05/2021-2,01%-8,70425,10428,00424,00430,0042K24
11/05/2021-0,25%-1,10433,80434,60426,31435,0050K21
10/05/2021-0,01%-0,04434,90434,94424,24435,0063K28
07/05/20210,24%1,04434,94433,90428,00434,9559K29
06/05/20211,38%5,91433,90428,01425,47434,9827K16
05/05/2021-2,29%-10,01427,99443,00425,51447,8959K44
04/05/2021-0,45%-2,00438,00441,00430,00441,00103K42
03/05/2021-1,12%-5,00440,00445,00435,75448,7077K38
30/04/2021-1,85%-8,38445,00453,38442,00454,80147K39
29/04/20210,06%0,28453,38452,50445,80454,8759K11
28/04/20211,11%4,99453,10450,00445,50453,3989K44
27/04/20210,59%2,61448,11454,31447,99454,3181K34
26/04/2021-1,66%-7,50445,50455,00445,00465,00108K53
23/04/20210,66%2,99453,00450,01440,00492,90202K97
22/04/2021-1,31%-5,99450,01457,97450,00468,9966K40
20/04/2021-1,89%-8,79456,00467,95452,00476,09118K47
19/04/20211,41%6,46464,79458,33451,00465,0041K24
16/04/20211,60%7,23458,33454,95452,00458,3325K12
15/04/2021-1,93%-8,89451,10455,07451,10457,9789K37
14/04/20210,00%-0,01459,99457,04450,00460,0050K36
13/04/20210,44%2,00460,00456,13456,12466,9973K33
12/04/2021-1,91%-8,90458,00455,80455,50467,0033K19
09/04/20211,72%7,91466,90458,99455,80466,9081K25
08/04/2021-1,08%-5,00458,99466,95456,00467,0041K15
07/04/2021--463,99467,05454,54467,0573K40


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito