Cotação atual, histórico e gráfico do papel: HGCR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 0,42% | 0,50 | 118,50 | 118,50 | 118,00 | 119,00 | 2M | 543 |
| 17/07/2019 | -0,30% | -0,35 | 118,00 | 118,30 | 117,50 | 118,60 | 1M | 586 |
| 16/07/2019 | -0,32% | -0,38 | 118,35 | 118,81 | 118,00 | 119,00 | 2M | 589 |
| 15/07/2019 | -0,23% | -0,27 | 118,73 | 119,00 | 117,98 | 119,00 | 2M | 1.463 |
| 12/07/2019 | 0,00% | 0,00 | 119,00 | 119,00 | 118,25 | 119,00 | 2M | 645 |
| 11/07/2019 | 0,41% | 0,49 | 119,00 | 119,00 | 118,69 | 119,25 | 1M | 391 |
| 10/07/2019 | -0,33% | -0,39 | 118,51 | 119,00 | 118,00 | 119,70 | 2M | 655 |
| 08/07/2019 | 0,24% | 0,29 | 118,90 | 119,00 | 118,75 | 121,00 | 1M | 521 |
| 05/07/2019 | 0,28% | 0,33 | 118,61 | 118,40 | 117,40 | 119,20 | 2M | 624 |
| 04/07/2019 | -0,19% | -0,22 | 118,28 | 118,50 | 117,14 | 118,50 | 2M | 809 |
| 03/07/2019 | 0,38% | 0,45 | 118,50 | 118,70 | 117,00 | 119,00 | 2M | 722 |
| 02/07/2019 | -0,59% | -0,70 | 118,05 | 118,75 | 118,02 | 119,00 | 2M | 597 |
| 01/07/2019 | -0,84% | -1,00 | 118,75 | 119,00 | 117,97 | 119,00 | 2M | 820 |
| 28/06/2019 | 0,56% | 0,67 | 119,75 | 119,00 | 118,00 | 120,29 | 2M | 551 |
| 27/06/2019 | -0,77% | -0,92 | 119,08 | 120,70 | 119,08 | 120,75 | 2M | 483 |
| 26/06/2019 | 0,02% | 0,02 | 120,00 | 120,10 | 119,00 | 121,50 | 2M | 2.148 |
| 25/06/2019 | 0,36% | 0,43 | 119,98 | 119,50 | 119,00 | 120,10 | 1M | 325 |
| 24/06/2019 | 0,50% | 0,59 | 119,55 | 119,00 | 118,50 | 119,55 | 2M | 422 |
| 21/06/2019 | -0,03% | -0,04 | 118,96 | 119,00 | 118,01 | 120,00 | 1M | 354 |
| 19/06/2019 | 0,46% | 0,54 | 119,00 | 118,47 | 116,00 | 120,00 | 3M | 610 |
| 18/06/2019 | 0,87% | 1,02 | 118,46 | 117,52 | 117,52 | 118,47 | 4M | 511 |
| 17/06/2019 | -0,05% | -0,06 | 117,44 | 117,50 | 117,00 | 118,61 | 2M | 683 |
| 14/06/2019 | -0,44% | -0,52 | 117,50 | 120,00 | 117,00 | 120,00 | 2M | 903 |
| 13/06/2019 | 0,19% | 0,22 | 118,02 | 117,80 | 117,80 | 120,45 | 3M | 735 |
| 12/06/2019 | 1,55% | 1,80 | 117,80 | 117,00 | 117,00 | 119,50 | 3M | 1.189 |
| 11/06/2019 | -0,85% | -1,00 | 116,00 | 117,00 | 113,00 | 117,38 | 2M | 443 |
| 10/06/2019 | 0,00% | 0,00 | 117,00 | 117,00 | 116,03 | 117,25 | 3M | 781 |
| 07/06/2019 | -0,16% | -0,19 | 117,00 | 117,19 | 116,71 | 117,25 | 2M | 314 |
| 06/06/2019 | 0,33% | 0,39 | 117,19 | 116,90 | 116,70 | 117,25 | 2M | 259 |
| 05/06/2019 | 0,00% | 0,00 | 116,80 | 117,38 | 116,60 | 117,38 | 2M | 410 |
| 04/06/2019 | -0,59% | -0,69 | 116,80 | 117,50 | 116,00 | 118,19 | 3M | 934 |
| 03/06/2019 | -0,43% | -0,51 | 117,49 | 118,00 | 116,85 | 118,46 | 2M | 487 |
| 31/05/2019 | 1,89% | 2,19 | 118,00 | 115,88 | 115,88 | 118,00 | 2M | 647 |
| 30/05/2019 | 1,64% | 1,87 | 115,81 | 113,99 | 113,90 | 115,95 | 1M | 256 |
| 29/05/2019 | 0,33% | 0,37 | 113,94 | 112,99 | 112,99 | 113,99 | 2M | 376 |
| 28/05/2019 | 0,51% | 0,58 | 113,57 | 112,99 | 112,60 | 113,79 | 7M | 826 |
| 27/05/2019 | -0,01% | -0,01 | 112,99 | 112,99 | 112,50 | 113,00 | 2M | 457 |
| 24/05/2019 | 0,01% | 0,01 | 113,00 | 112,70 | 112,58 | 113,00 | 4M | 362 |
| 23/05/2019 | -0,06% | -0,07 | 112,99 | 113,19 | 112,50 | 113,19 | 3M | 534 |
| 22/05/2019 | -0,12% | -0,14 | 113,06 | 113,39 | 113,00 | 113,86 | 2M | 550 |
| 21/05/2019 | -1,32% | -1,51 | 113,20 | 113,80 | 113,00 | 113,80 | 3M | 936 |
| 20/05/2019 | 0,98% | 1,11 | 114,71 | 113,70 | 113,35 | 114,80 | 2M | 464 |
| 17/05/2019 | -0,86% | -0,99 | 113,60 | 114,58 | 113,01 | 114,58 | 3M | 861 |
| 16/05/2019 | 0,40% | 0,46 | 114,59 | 114,15 | 113,57 | 114,80 | 3M | 588 |
| 15/05/2019 | -0,28% | -0,32 | 114,13 | 114,41 | 113,50 | 114,48 | 2M | 487 |
| 14/05/2019 | 0,13% | 0,15 | 114,45 | 114,30 | 113,50 | 114,97 | 4M | 953 |
| 13/05/2019 | -0,51% | -0,59 | 114,30 | 114,98 | 114,00 | 114,98 | 3M | 614 |
| 10/05/2019 | 0,12% | 0,14 | 114,89 | 114,76 | 114,00 | 114,98 | 2M | 422 |
| 09/05/2019 | -1,91% | -2,24 | 114,75 | 113,75 | 113,00 | 115,00 | 2M | 614 |
| 08/05/2019 | -0,01% | -0,01 | 116,99 | 117,00 | 116,25 | 117,00 | 2M | 352 |
| 07/05/2019 | -0,72% | -0,85 | 117,00 | 117,84 | 116,51 | 117,94 | 19M | 876 |
| 06/05/2019 | -0,13% | -0,15 | 117,85 | 118,10 | 116,87 | 118,10 | 5M | 509 |
| 03/05/2019 | 0,43% | 0,50 | 118,00 | 117,50 | 116,86 | 118,20 | 7M | 765 |
| 02/05/2019 | -6,37% | -8,00 | 117,50 | 114,99 | 114,56 | 117,70 | 15M | 2.114 |
| 30/04/2019 | 0,00% | 0,00 | 125,50 | 125,50 | 124,89 | 126,00 | 1M | 212 |
| 29/04/2019 | 0,32% | 0,40 | 125,50 | 125,10 | 124,00 | 125,99 | 888K | 772 |
| 26/04/2019 | 0,09% | 0,11 | 125,10 | 124,01 | 122,10 | 125,12 | 2M | 487 |
| 25/04/2019 | 0,01% | 0,01 | 124,99 | 125,00 | 124,15 | 125,25 | 1M | 173 |
| 24/04/2019 | 0,57% | 0,71 | 124,98 | 124,80 | 124,30 | 125,80 | 713K | 245 |
| 23/04/2019 | -0,38% | -0,48 | 124,27 | 124,11 | 124,11 | 125,00 | 574K | 253 |
| 22/04/2019 | 0,60% | 0,75 | 124,75 | 124,11 | 124,00 | 124,75 | 1M | 358 |
| 18/04/2019 | -0,27% | -0,34 | 124,00 | 124,47 | 122,51 | 124,75 | 1M | 405 |
| 17/04/2019 | 1,17% | 1,44 | 124,34 | 122,90 | 120,30 | 124,50 | 1M | 383 |
| 16/04/2019 | 0,33% | 0,40 | 122,90 | 122,51 | 120,20 | 124,80 | 2M | 476 |
| 15/04/2019 | -1,90% | -2,37 | 122,50 | 124,87 | 122,00 | 124,87 | 853K | 300 |
| 12/04/2019 | 0,26% | 0,32 | 124,87 | 124,55 | 121,49 | 125,49 | 954K | 287 |
| 11/04/2019 | -0,23% | -0,29 | 124,55 | 124,84 | 122,50 | 125,00 | 2M | 401 |
| 10/04/2019 | -0,61% | -0,76 | 124,84 | 125,60 | 122,00 | 125,60 | 1M | 338 |
| 09/04/2019 | 1,19% | 1,48 | 125,60 | 124,12 | 122,21 | 125,60 | 1M | 197 |
| 08/04/2019 | -0,18% | -0,22 | 124,12 | 124,50 | 123,14 | 125,80 | 790K | 224 |
| 05/04/2019 | 1,92% | 2,34 | 124,34 | 121,50 | 120,16 | 124,40 | 2M | 337 |
| 04/04/2019 | 1,67% | 2,00 | 122,00 | 120,00 | 119,50 | 122,00 | 2M | 304 |
| 03/04/2019 | 1,69% | 2,00 | 120,00 | 118,49 | 118,00 | 120,00 | 1M | 485 |
| 02/04/2019 | 0,01% | 0,01 | 118,00 | 117,00 | 116,50 | 119,36 | 2M | 1.372 |
| 01/04/2019 | 0,85% | 0,99 | 117,99 | 116,00 | 114,00 | 118,00 | 2M | 462 |
| 29/03/2019 | -0,85% | -1,00 | 117,00 | 118,00 | 115,24 | 119,00 | 1M | 720 |
| 28/03/2019 | 1,72% | 2,00 | 118,00 | 116,00 | 115,00 | 118,00 | 461K | 151 |
| 27/03/2019 | -0,85% | -1,00 | 116,00 | 116,31 | 114,50 | 117,75 | 1M | 354 |
| 26/03/2019 | 0,86% | 1,00 | 117,00 | 115,99 | 115,00 | 117,00 | 1M | 546 |
| 25/03/2019 | 0,26% | 0,30 | 116,00 | 115,65 | 115,50 | 116,00 | 1M | 240 |
| 22/03/2019 | 0,61% | 0,70 | 115,70 | 115,25 | 114,83 | 116,90 | 2M | 555 |
| 21/03/2019 | 0,00% | 0,00 | 115,00 | 114,99 | 114,52 | 115,20 | 1M | 374 |
| 20/03/2019 | 0,13% | 0,15 | 115,00 | 114,99 | 114,52 | 115,10 | 514K | 182 |
| 19/03/2019 | -0,33% | -0,38 | 114,85 | 115,18 | 114,85 | 115,50 | 839K | 151 |
| 18/03/2019 | 0,20% | 0,23 | 115,23 | 115,00 | 114,70 | 115,25 | 702K | 295 |
| 15/03/2019 | 0,26% | 0,30 | 115,00 | 114,60 | 114,20 | 115,00 | 838K | 171 |
| 14/03/2019 | -0,91% | -1,05 | 114,70 | 115,75 | 114,11 | 115,82 | 905K | 233 |
| 13/03/2019 | 3,81% | 4,25 | 115,75 | 111,50 | 111,47 | 116,89 | 1M | 461 |
| 12/03/2019 | 0,13% | 0,15 | 111,50 | 111,29 | 111,07 | 112,20 | 1M | 273 |
| 11/03/2019 | -0,13% | -0,15 | 111,35 | 111,95 | 110,75 | 112,20 | 1M | 305 |
| 08/03/2019 | 1,30% | 1,43 | 111,50 | 110,10 | 110,01 | 111,80 | 959K | 370 |
| 07/03/2019 | -0,52% | -0,58 | 110,07 | 110,69 | 109,50 | 111,00 | 2M | 713 |
| 06/03/2019 | 1,13% | 1,24 | 110,65 | 109,60 | 109,60 | 112,50 | 1M | 333 |
| 01/03/2019 | -3,16% | -3,57 | 109,41 | 110,90 | 109,03 | 120,00 | 1M | 603 |
| 28/02/2019 | 2,15% | 2,38 | 112,98 | 110,69 | 110,00 | 112,98 | 1M | 248 |
| 27/02/2019 | 0,57% | 0,63 | 110,60 | 109,97 | 109,71 | 110,94 | 914K | 207 |
| 26/02/2019 | 0,61% | 0,67 | 109,97 | 109,30 | 109,03 | 110,00 | 1M | 333 |
| 25/02/2019 | 0,28% | 0,30 | 109,30 | 108,99 | 108,10 | 110,00 | 3M | 1.137 |
| 22/02/2019 | -0,91% | -1,00 | 109,00 | 110,00 | 108,50 | 110,00 | 2M | 612 |
| 21/02/2019 | -2,72% | -3,08 | 110,00 | 113,70 | 108,22 | 113,90 | 2M | 674 |
| 20/02/2019 | 0,12% | 0,13 | 113,08 | 113,97 | 112,70 | 114,25 | 1M | 290 |
Date,Open,High,Low,Close,Volume
18-Jul-19,118.50,119.00,118.00,118.50,1792982
17-Jul-19,118.30,118.60,117.50,118.00,1461017
16-Jul-19,118.81,119.00,118.00,118.35,1518953
15-Jul-19,119.00,119.00,117.98,118.73,2303927
12-Jul-19,119.00,119.00,118.25,119.00,1741276
11-Jul-19,119.00,119.25,118.69,119.00,1073923
10-Jul-19,119.00,119.70,118.00,118.51,1977460
08-Jul-19,119.00,121.00,118.75,118.90,1474210
05-Jul-19,118.40,119.20,117.40,118.61,1571714
04-Jul-19,118.50,118.50,117.14,118.28,2330455
03-Jul-19,118.70,119.00,117.00,118.50,1594737
02-Jul-19,118.75,119.00,118.02,118.05,2213348
01-Jul-19,119.00,119.00,117.97,118.75,2394665
28-Jun-19,119.00,120.29,118.00,119.75,1723778
27-Jun-19,120.70,120.75,119.08,119.08,1903984
26-Jun-19,120.10,121.50,119.00,120.00,1813059
25-Jun-19,119.50,120.10,119.00,119.98,1265310
24-Jun-19,119.00,119.55,118.50,119.55,1838715
21-Jun-19,119.00,120.00,118.01,118.96,1134363
19-Jun-19,118.47,120.00,116.00,119.00,2889239
18-Jun-19,117.52,118.47,117.52,118.46,4479476
17-Jun-19,117.50,118.61,117.00,117.44,1622554
14-Jun-19,120.00,120.00,117.00,117.50,2258025
13-Jun-19,117.80,120.45,117.80,118.02,2721676
12-Jun-19,117.00,119.50,117.00,117.80,2894814
11-Jun-19,117.00,117.38,113.00,116.00,1967953
10-Jun-19,117.00,117.25,116.03,117.00,2805904
07-Jun-19,117.19,117.25,116.71,117.00,1992800
06-Jun-19,116.90,117.25,116.70,117.19,1523628
05-Jun-19,117.38,117.38,116.60,116.80,2422885
04-Jun-19,117.50,118.19,116.00,116.80,2834396
03-Jun-19,118.00,118.46,116.85,117.49,2145238
31-May-19,115.88,118.00,115.88,118.00,1760955
30-May-19,113.99,115.95,113.90,115.81,1044979
29-May-19,112.99,113.99,112.99,113.94,1732497
28-May-19,112.99,113.79,112.60,113.57,7025592
27-May-19,112.99,113.00,112.50,112.99,1624975
24-May-19,112.70,113.00,112.58,113.00,3945969
23-May-19,113.19,113.19,112.50,112.99,2798359
22-May-19,113.39,113.86,113.00,113.06,2131382
21-May-19,113.80,113.80,113.00,113.20,3220318
20-May-19,113.70,114.80,113.35,114.71,1965921
17-May-19,114.58,114.58,113.01,113.60,2914019
16-May-19,114.15,114.80,113.57,114.59,2648324
15-May-19,114.41,114.48,113.50,114.13,1708057
14-May-19,114.30,114.97,113.50,114.45,4076440
13-May-19,114.98,114.98,114.00,114.30,3080038
10-May-19,114.76,114.98,114.00,114.89,2333791
09-May-19,113.75,115.00,113.00,114.75,1968555
08-May-19,117.00,117.00,116.25,116.99,2484023
07-May-19,117.84,117.94,116.51,117.00,19262754
06-May-19,118.10,118.10,116.87,117.85,4573589
03-May-19,117.50,118.20,116.86,118.00,7104713
02-May-19,114.99,117.70,114.56,117.50,14791743
30-Apr-19,125.50,126.00,124.89,125.50,1242603
29-Apr-19,125.10,125.99,124.00,125.50,888422
26-Apr-19,124.01,125.12,122.10,125.10,1898941
25-Apr-19,125.00,125.25,124.15,124.99,1167698
24-Apr-19,124.80,125.80,124.30,124.98,712843
23-Apr-19,124.11,125.00,124.11,124.27,574114
22-Apr-19,124.11,124.75,124.00,124.75,1487595
18-Apr-19,124.47,124.75,122.51,124.00,1072877
17-Apr-19,122.90,124.50,120.30,124.34,1405767
16-Apr-19,122.51,124.80,120.20,122.90,1546610
15-Apr-19,124.87,124.87,122.00,122.50,852696
12-Apr-19,124.55,125.49,121.49,124.87,953616
11-Apr-19,124.84,125.00,122.50,124.55,1664885
10-Apr-19,125.60,125.60,122.00,124.84,1259898
09-Apr-19,124.12,125.60,122.21,125.60,1229992
08-Apr-19,124.50,125.80,123.14,124.12,790405
05-Apr-19,121.50,124.40,120.16,124.34,1614869
04-Apr-19,120.00,122.00,119.50,122.00,1509505
03-Apr-19,118.49,120.00,118.00,120.00,1444188
02-Apr-19,117.00,119.36,116.50,118.00,1775246
01-Apr-19,116.00,118.00,114.00,117.99,2274436
29-Mar-19,118.00,119.00,115.24,117.00,1296953
28-Mar-19,116.00,118.00,115.00,118.00,460661
27-Mar-19,116.31,117.75,114.50,116.00,1165203
26-Mar-19,115.99,117.00,115.00,117.00,1105934
25-Mar-19,115.65,116.00,115.50,116.00,1449229
22-Mar-19,115.25,116.90,114.83,115.70,2441936
21-Mar-19,114.99,115.20,114.52,115.00,1104323
20-Mar-19,114.99,115.10,114.52,115.00,513569
19-Mar-19,115.18,115.50,114.85,114.85,839055
18-Mar-19,115.00,115.25,114.70,115.23,702343
15-Mar-19,114.60,115.00,114.20,115.00,837727
14-Mar-19,115.75,115.82,114.11,114.70,905369
13-Mar-19,111.50,116.89,111.47,115.75,1394564
12-Mar-19,111.29,112.20,111.07,111.50,1158839
11-Mar-19,111.95,112.20,110.75,111.35,1332576
08-Mar-19,110.10,111.80,110.01,111.50,959102
07-Mar-19,110.69,111.00,109.50,110.07,2230379
06-Mar-19,109.60,112.50,109.60,110.65,1048071
01-Mar-19,110.90,120.00,109.03,109.41,1289765
28-Feb-19,110.69,112.98,110.00,112.98,1225061
27-Feb-19,109.97,110.94,109.71,110.60,914186
26-Feb-19,109.30,110.00,109.03,109.97,1314987
25-Feb-19,108.99,110.00,108.10,109.30,2858639
22-Feb-19,110.00,110.00,108.50,109.00,2306999
21-Feb-19,113.70,113.90,108.22,110.00,2208845
20-Feb-19,113.97,114.25,112.70,113.08,1306258
19-Feb-19,113.05,113.62,112.92,112.95,1306258
18-Feb-19,113.94,113.94,112.80,113.23,1306258
15-Feb-19,115.00,117.30,113.00,113.00,1306258
14-Feb-19,118.75,118.75,117.57,118.40,1306258
13-Feb-19,118.50,118.80,117.15,118.75,1306258
12-Feb-19,118.80,119.00,118.02,118.75,1306258
11-Feb-19,118.90,120.00,118.80,118.80,1306258
08-Feb-19,118.70,119.00,116.21,118.90,1306258
07-Feb-19,118.99,119.20,115.34,119.00,1306258
06-Feb-19,118.99,119.99,117.51,119.00,1306258
05-Feb-19,119.98,119.98,113.60,119.17,1306258
04-Feb-19,120.22,120.23,119.06,119.84,1306258
01-Feb-19,118.16,121.11,116.26,119.08,1306258
31-Jan-19,119.00,119.00,118.62,118.90,1306258
30-Jan-19,118.50,119.00,118.30,118.90,1306258
29-Jan-19,118.50,118.50,116.01,118.30,1306258
28-Jan-19,120.00,120.00,117.80,117.99,1306258
24-Jan-19,119.49,120.00,118.06,118.26,1306258
23-Jan-19,119.50,119.74,118.95,119.25,1306258
22-Jan-19,118.82,119.50,118.00,119.49,1306258
21-Jan-19,118.03,119.00,118.03,118.86,1306258
18-Jan-19,117.50,119.75,116.27,118.99,1306258
17-Jan-19,116.25,117.50,115.52,117.50,1306258
16-Jan-19,115.99,116.25,115.75,116.25,1306258
15-Jan-19,115.49,119.39,114.95,115.75,1306258
14-Jan-19,115.00,115.50,115.00,115.00,1306258
11-Jan-19,114.60,115.00,114.10,115.00,1306258
10-Jan-19,115.49,115.49,114.11,114.31,1306258
09-Jan-19,115.00,115.47,114.89,115.47,1306258
08-Jan-19,114.99,115.25,114.80,114.80,1306258
07-Jan-19,115.00,115.24,114.51,115.00,1306258
04-Jan-19,115.00,115.60,114.90,115.00,1306258
03-Jan-19,115.25,115.25,114.83,115.00,1306258
*exoneração de responsabilidade