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
27/11/20200,41%1,78438,99439,51437,21443,9087K25
26/11/20200,38%1,65437,21436,00434,00448,0052K34
25/11/2020-1,90%-8,44435,56444,59432,50449,98130K61
24/11/20202,07%9,00444,00436,00436,00450,0017K17
23/11/20200,93%4,00435,00435,62431,00435,6280K35
20/11/2020-0,65%-2,80431,00433,80430,20433,8015K17
19/11/20201,12%4,80433,80432,94430,06433,8030K20
18/11/20200,47%2,00429,00432,99428,12433,0021K12
17/11/2020-1,39%-6,00427,00433,00426,00433,00109K37
16/11/2020-0,18%-0,80433,00431,00430,01433,7939K26
13/11/20201,00%4,30433,80429,08425,15433,8231K15
12/11/2020-0,23%-1,01429,50430,00429,50438,5253K22
11/11/20200,35%1,51430,51430,00427,00431,8019K16
10/11/2020-0,44%-1,88429,00426,01425,55430,0036K27
09/11/20202,10%8,86430,88422,02422,02431,7975K24
06/11/2020-1,42%-6,08422,02433,48422,02434,0026K22
05/11/20201,44%6,09428,10422,00422,00434,5012K11
04/11/20200,96%4,00422,01434,24406,31435,5767K38
03/11/20202,88%11,71418,01414,96414,96434,3651K28
30/10/2020-6,17%-26,70406,30439,00405,00439,00151K50
29/10/20200,12%0,51433,00430,13430,11440,0069K34
28/10/2020-1,03%-4,50432,49435,00430,12435,0060K31
27/10/20200,42%1,82436,99435,01432,77436,9972K30
26/10/2020-1,10%-4,83435,17436,99435,17436,9916K14
23/10/20200,12%0,52440,00434,11434,11440,0029K32
22/10/20201,97%8,47439,48431,12431,12440,0035K29
21/10/2020-0,01%-0,03431,01433,49430,02436,4955K37
20/10/2020-0,91%-3,96431,04435,05429,20436,47124K44
19/10/2020-0,63%-2,74435,00437,74431,05439,9963K32
16/10/20200,39%1,68437,74440,00430,00440,0070K35
15/10/2020-3,10%-13,96436,06450,03427,32455,0099K59
14/10/2020-0,99%-4,50450,02455,99440,00455,9915K13
13/10/2020-0,32%-1,48454,52464,34454,52464,3741K26
09/10/20200,00%0,00456,00458,29438,04488,93350K53
08/10/20201,33%6,00456,00452,16452,16456,00105K32
07/10/2020-0,34%-1,53450,00454,52438,05454,5343K27
06/10/20200,34%1,53451,53449,99449,99454,9920K18
05/10/2020-0,66%-3,00450,00452,99440,21452,9923K24
02/10/20202,26%10,00453,00446,00445,10454,5222K15
01/10/2020-0,67%-3,00443,00446,00440,20458,2928K22
30/09/20201,32%5,80446,00442,97442,96499,0052K37
29/09/20200,02%0,08440,20440,20440,20442,9732K22
28/09/2020-0,01%-0,04440,12440,13439,50440,1311K14
25/09/2020-0,01%-0,04440,16440,19439,99440,1914K19
24/09/20200,05%0,20440,20440,00437,00440,2023K15
23/09/20200,69%3,00440,00440,48439,98440,4826K17
22/09/20200,20%0,88437,00441,84435,00441,8431K14
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
20/05/2020--413,79413,75410,00413,7933K13


*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