Cotação atual, histórico e gráfico do papel: HGCR11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações HGCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/10/2021	0,19%	0,20	106,00	105,77	105,25	106,00	2M	1.482
15/10/2021	1,06%	1,11	105,80	104,97	104,01	105,80	2M	1.962
14/10/2021	-0,10%	-0,11	104,69	104,51	103,50	106,15	3M	1.977
13/10/2021	0,77%	0,80	104,80	103,90	103,33	105,05	1M	2.144
11/10/2021	0,08%	0,08	104,00	103,92	103,67	104,54	719K	565
08/10/2021	-0,17%	-0,18	103,92	103,70	103,04	104,50	2M	2.121
07/10/2021	0,30%	0,31	104,10	104,00	103,24	104,99	1M	1.569
06/10/2021	-1,74%	-1,84	103,79	105,77	103,57	105,99	2M	1.980
05/10/2021	-1,08%	-1,15	105,63	106,79	104,73	107,49	2M	1.374
04/10/2021	-1,12%	-1,21	106,78	107,97	106,22	108,00	3M	1.934
01/10/2021	0,83%	0,89	107,99	106,25	105,23	108,00	7M	3.449

30/09/2021	-0,25%	-0,27	107,10	107,40	106,75	107,50	2M	3.225
29/09/2021	1,01%	1,07	107,37	106,65	106,36	107,62	5M	2.635
28/09/2021	0,84%	0,89	106,30	105,64	105,00	106,93	4M	2.796
27/09/2021	0,65%	0,68	105,41	104,69	104,40	105,90	5M	5.756
24/09/2021	0,70%	0,73	104,73	104,01	103,90	105,15	3M	6.062
23/09/2021	-0,88%	-0,92	104,00	104,62	104,00	106,00	4M	3.081
22/09/2021	1,98%	2,04	104,92	102,90	102,90	105,23	7M	4.354
21/09/2021	1,16%	1,18	102,88	102,11	102,01	103,34	1M	1.425
20/09/2021	-1,80%	-1,86	101,70	103,56	101,31	104,00	3M	3.876
17/09/2021	1,00%	1,03	103,56	102,53	102,30	104,30	2M	2.433
16/09/2021	0,34%	0,35	102,53	102,18	102,18	102,84	2M	1.566
15/09/2021	-0,02%	-0,02	102,18	103,01	101,71	104,00	3M	2.539
14/09/2021	-1,97%	-2,05	102,20	104,25	102,07	104,54	2M	3.217
13/09/2021	1,21%	1,25	104,25	103,69	103,03	104,56	3M	3.175
10/09/2021	-0,95%	-0,99	103,00	103,98	102,00	104,68	4M	6.244
09/09/2021	1,96%	2,00	103,99	101,59	101,40	104,35	3M	1.435
08/09/2021	-0,98%	-1,01	101,99	102,99	101,76	102,99	1M	1.393
06/09/2021	-0,08%	-0,08	103,00	102,30	101,66	103,00	1M	807
03/09/2021	1,06%	1,08	103,08	101,97	101,39	103,46	1M	2.175
02/09/2021	0,00%	0,00	102,00	102,00	101,00	103,80	2M	2.550
01/09/2021	-1,77%	-1,84	102,00	102,97	101,13	102,97	3M	3.417
31/08/2021	1,25%	1,28	103,84	102,60	102,60	104,96	2M	1.363
30/08/2021	0,25%	0,26	102,56	102,30	102,24	103,00	1M	654
27/08/2021	0,07%	0,07	102,30	102,23	101,25	102,87	1M	1.028
26/08/2021	1,63%	1,64	102,23	100,59	100,31	102,38	4M	7.679
25/08/2021	0,03%	0,03	100,59	100,85	100,20	101,00	2M	2.725
24/08/2021	-0,10%	-0,10	100,56	101,00	100,20	102,10	2M	2.166
23/08/2021	0,34%	0,34	100,66	100,46	100,46	102,32	2M	2.693
20/08/2021	0,20%	0,20	100,32	100,11	100,00	101,12	1M	2.090
19/08/2021	-0,87%	-0,88	100,12	100,13	99,50	101,18	2M	2.508
18/08/2021	-0,13%	-0,13	101,00	101,50	100,00	101,62	3M	1.964
17/08/2021	-0,30%	-0,30	101,13	102,00	101,05	102,69	2M	1.737
16/08/2021	-0,47%	-0,48	101,43	102,68	101,05	102,68	2M	1.135
13/08/2021	-1,23%	-1,27	101,91	103,58	101,89	103,58	2M	2.882
12/08/2021	-0,06%	-0,06	103,18	103,24	102,90	103,55	1M	925
11/08/2021	0,79%	0,81	103,24	103,00	102,46	104,00	2M	2.344
10/08/2021	0,22%	0,22	102,43	102,80	102,10	103,17	2M	2.552
09/08/2021	-0,91%	-0,94	102,21	102,22	101,80	103,15	2M	1.300
06/08/2021	1,16%	1,18	103,15	102,01	101,70	103,81	2M	2.386
05/08/2021	-1,58%	-1,64	101,97	103,58	101,32	104,00	2M	3.037
04/08/2021	-0,18%	-0,19	103,61	103,80	103,33	104,01	1M	1.022
03/08/2021	-1,05%	-1,10	103,80	105,15	103,66	105,45	2M	2.769
02/08/2021	-1,50%	-1,60	104,90	105,90	104,59	106,30	2M	1.791
30/07/2021	0,71%	0,75	106,50	105,95	105,78	106,50	6M	3.331
29/07/2021	0,34%	0,36	105,75	105,43	105,20	105,95	2M	2.018
28/07/2021	0,67%	0,70	105,39	104,69	104,69	105,95	5M	1.378
27/07/2021	-0,40%	-0,42	104,69	105,30	104,20	106,28	3M	2.445
26/07/2021	-0,33%	-0,35	105,11	105,46	105,10	106,22	2M	1.408
23/07/2021	-0,37%	-0,39	105,46	105,79	104,93	106,08	2M	1.602
22/07/2021	0,43%	0,45	105,85	105,85	104,05	105,99	2M	1.969
21/07/2021	-0,24%	-0,25	105,40	105,66	105,16	105,97	1M	1.056
20/07/2021	-0,42%	-0,45	105,65	106,10	105,64	106,22	2M	2.417
19/07/2021	0,10%	0,11	106,10	105,99	105,69	106,39	3M	2.773
16/07/2021	0,95%	1,00	105,99	104,99	104,88	106,02	2M	2.549
15/07/2021	-0,95%	-1,01	104,99	105,90	102,95	106,50	3M	3.866
14/07/2021	0,95%	1,00	106,00	105,10	104,79	106,39	3M	3.611
13/07/2021	0,67%	0,70	105,00	103,26	103,14	105,00	3M	2.462
12/07/2021	1,29%	1,33	104,30	103,39	102,50	104,85	3M	2.810
08/07/2021	0,37%	0,38	102,97	102,59	102,17	103,44	3M	2.228
07/07/2021	0,35%	0,36	102,59	102,60	102,05	103,77	2M	1.746
06/07/2021	0,00%	0,00	102,23	102,23	102,01	103,69	2M	865
05/07/2021	0,96%	0,97	102,23	102,00	101,50	102,50	1M	1.045
02/07/2021	-1,31%	-1,34	101,26	101,71	100,83	101,98	6M	7.336
01/07/2021	-1,33%	-1,38	102,60	103,65	102,20	103,76	2M	1.980
30/06/2021	0,71%	0,73	103,98	103,32	103,32	104,99	2M	4.719
29/06/2021	3,77%	3,75	103,25	99,51	99,51	104,00	3M	3.694
28/06/2021	-2,50%	-2,55	99,50	100,12	96,55	101,00	6M	5.256
25/06/2021	-2,39%	-2,50	102,05	104,52	99,00	105,70	9M	6.630
24/06/2021	0,57%	0,59	104,55	103,97	103,97	104,68	2M	2.413
23/06/2021	0,15%	0,16	103,96	103,75	103,56	104,51	3M	2.461
22/06/2021	-0,38%	-0,40	103,80	104,00	103,80	104,67	3M	1.419
21/06/2021	-0,19%	-0,20	104,20	104,50	103,80	104,85	3M	1.476
18/06/2021	0,71%	0,74	104,40	104,00	103,65	104,70	1M	2.073
17/06/2021	-1,09%	-1,14	103,66	105,00	103,63	105,73	3M	7.545
16/06/2021	-1,06%	-1,12	104,80	105,92	104,80	106,13	9M	15.264
15/06/2021	0,28%	0,30	105,92	106,05	105,83	106,50	8M	8.488
14/06/2021	0,53%	0,56	105,62	105,30	105,06	106,94	2M	4.444
11/06/2021	0,01%	0,01	105,06	105,20	104,74	106,16	2M	3.551
10/06/2021	0,17%	0,18	105,05	105,55	104,53	106,80	4M	6.887
09/06/2021	-0,79%	-0,83	104,87	106,11	104,85	106,60	3M	3.685
08/06/2021	0,28%	0,30	105,70	105,30	104,85	107,00	3M	1.356
07/06/2021	0,20%	0,21	105,40	105,21	104,88	105,40	2M	3.502
04/06/2021	-0,11%	-0,12	105,19	105,52	105,02	106,19	2M	3.143
02/06/2021	-0,18%	-0,19	105,31	105,50	105,15	106,13	12M	5.406
01/06/2021	-2,00%	-2,15	105,50	107,00	105,32	107,00	3M	4.934
31/05/2021	0,25%	0,27	107,65	107,29	106,13	108,00	3M	3.439
28/05/2021	1,11%	1,18	107,38	106,05	105,86	108,03	1M	3.232
27/05/2021	0,38%	0,40	106,20	105,40	105,40	106,42	1M	5.623
26/05/2021	-1,21%	-1,30	105,80	106,73	105,14	106,97	2M	3.167
25/05/2021	0,81%	0,86	107,10	106,24	105,79	108,49	5M	5.272
24/05/2021	0,93%	0,98	106,24	105,26	105,26	106,45	3M	4.119
21/05/2021	-0,78%	-0,83	105,26	105,99	105,00	107,00	2M	4.872
20/05/2021	0,62%	0,65	106,09	105,44	104,99	106,97	4M	3.837
19/05/2021	-0,34%	-0,36	105,44	106,00	104,70	106,05	2M	2.709
18/05/2021	-0,14%	-0,15	105,80	106,00	104,71	106,35	3M	2.637
17/05/2021	-1,44%	-1,55	105,95	107,50	105,91	107,78	3M	2.542
14/05/2021	-0,21%	-0,23	107,50	107,73	107,50	107,99	2M	2.610
13/05/2021	0,34%	0,36	107,73	107,35	107,35	107,98	2M	2.473
12/05/2021	0,72%	0,77	107,37	106,60	106,60	107,98	3M	4.475
11/05/2021	-1,51%	-1,63	106,60	108,23	104,50	108,23	4M	1.373
10/05/2021	-0,66%	-0,72	108,23	108,40	107,81	108,87	3M	3.105
07/05/2021	0,28%	0,30	108,95	108,65	108,64	109,10	3M	3.183
06/05/2021	0,02%	0,02	108,65	108,19	108,19	108,65	2M	2.914
05/05/2021	0,76%	0,82	108,63	107,89	107,89	108,99	3M	1.948
04/05/2021	-0,04%	-0,04	107,81	107,82	107,81	109,00	4M	12.659
03/05/2021	-1,60%	-1,75	107,85	108,80	107,59	109,40	3M	2.545
30/04/2021	0,87%	0,95	109,60	108,99	108,68	109,84	2M	5.205
29/04/2021	-0,71%	-0,78	108,65	109,43	108,50	109,50	4M	3.717
28/04/2021	0,13%	0,14	109,43	109,29	109,00	109,50	3M	4.125
27/04/2021	-0,29%	-0,32	109,29	109,65	109,01	109,79	2M	2.632
26/04/2021	0,23%	0,25	109,61	109,35	108,53	109,80	3M	2.271
23/04/2021	0,70%	0,76	109,36	108,60	108,50	109,39	3M	2.760
22/04/2021	-0,14%	-0,15	108,60	108,75	108,13	108,80	3M	4.132
20/04/2021	0,15%	0,16	108,75	108,05	108,05	108,75	4M	4.198
19/04/2021	-0,27%	-0,29	108,59	108,88	108,10	108,99	3M	2.147
16/04/2021	-0,43%	-0,47	108,88	109,35	108,50	109,35	2M	2.298
15/04/2021	0,87%	0,94	109,35	108,50	108,34	109,81	3M	2.718
14/04/2021	-0,02%	-0,02	108,41	108,60	108,41	109,00	3M	5.262
13/04/2021	-0,06%	-0,07	108,43	108,39	108,22	109,00	2M	2.762
12/04/2021	-0,46%	-0,50	108,50	109,01	108,30	109,10	4M	4.640
09/04/2021	0,63%	0,68	109,00	108,32	107,90	109,00	5M	7.883
08/04/2021	0,02%	0,02	108,32	108,30	107,99	108,89	2M	3.097
07/04/2021	-	-	108,30	108,33	108,03	108,50	3M	2.648

Date,Open,High,Low,Close,Volume
18-Oct-21,105.77,106.00,105.25,106.00,1938346
15-Oct-21,104.97,105.80,104.01,105.80,1563701
14-Oct-21,104.51,106.15,103.50,104.69,2782209
13-Oct-21,103.90,105.05,103.33,104.80,1214192
11-Oct-21,103.92,104.54,103.67,104.00,719317
08-Oct-21,103.70,104.50,103.04,103.92,2127188
07-Oct-21,104.00,104.99,103.24,104.10,1487847
06-Oct-21,105.77,105.99,103.57,103.79,2335510
05-Oct-21,106.79,107.49,104.73,105.63,2417648
04-Oct-21,107.97,108.00,106.22,106.78,2566918
01-Oct-21,106.25,108.00,105.23,107.99,7160570
30-Sep-21,107.40,107.50,106.75,107.10,2042291
29-Sep-21,106.65,107.62,106.36,107.37,4728360
28-Sep-21,105.64,106.93,105.00,106.30,4476308
27-Sep-21,104.69,105.90,104.40,105.41,5153351
24-Sep-21,104.01,105.15,103.90,104.73,3315642
23-Sep-21,104.62,106.00,104.00,104.00,4021908
22-Sep-21,102.90,105.23,102.90,104.92,7124558
21-Sep-21,102.11,103.34,102.01,102.88,1423208
20-Sep-21,103.56,104.00,101.31,101.70,3188371
17-Sep-21,102.53,104.30,102.30,103.56,2490133
16-Sep-21,102.18,102.84,102.18,102.53,1804144
15-Sep-21,103.01,104.00,101.71,102.18,2500314
14-Sep-21,104.25,104.54,102.07,102.20,2485117
13-Sep-21,103.69,104.56,103.03,104.25,2547704
10-Sep-21,103.98,104.68,102.00,103.00,4057767
09-Sep-21,101.59,104.35,101.40,103.99,2859356
08-Sep-21,102.99,102.99,101.76,101.99,1458307
06-Sep-21,102.30,103.00,101.66,103.00,1110136
03-Sep-21,101.97,103.46,101.39,103.08,1370737
02-Sep-21,102.00,103.80,101.00,102.00,1695607
01-Sep-21,102.97,102.97,101.13,102.00,2552659
31-Aug-21,102.60,104.96,102.60,103.84,1978110
30-Aug-21,102.30,103.00,102.24,102.56,1137516
27-Aug-21,102.23,102.87,101.25,102.30,1103260
26-Aug-21,100.59,102.38,100.31,102.23,3916203
25-Aug-21,100.85,101.00,100.20,100.59,1713550
24-Aug-21,101.00,102.10,100.20,100.56,1880526
23-Aug-21,100.46,102.32,100.46,100.66,1663239
20-Aug-21,100.11,101.12,100.00,100.32,1365932
19-Aug-21,100.13,101.18,99.50,100.12,2016382
18-Aug-21,101.50,101.62,100.00,101.00,2754032
17-Aug-21,102.00,102.69,101.05,101.13,2319409
16-Aug-21,102.68,102.68,101.05,101.43,1718689
13-Aug-21,103.58,103.58,101.89,101.91,2430552
12-Aug-21,103.24,103.55,102.90,103.18,1144804
11-Aug-21,103.00,104.00,102.46,103.24,1814684
10-Aug-21,102.80,103.17,102.10,102.43,1555601
09-Aug-21,102.22,103.15,101.80,102.21,1601205
06-Aug-21,102.01,103.81,101.70,103.15,2318601
05-Aug-21,103.58,104.00,101.32,101.97,2237880
04-Aug-21,103.80,104.01,103.33,103.61,1391752
03-Aug-21,105.15,105.45,103.66,103.80,1893997
02-Aug-21,105.90,106.30,104.59,104.90,2205835
30-Jul-21,105.95,106.50,105.78,106.50,5861471
29-Jul-21,105.43,105.95,105.20,105.75,1990866
28-Jul-21,104.69,105.95,104.69,105.39,5309327
27-Jul-21,105.30,106.28,104.20,104.69,2611181
26-Jul-21,105.46,106.22,105.10,105.11,1640070
23-Jul-21,105.79,106.08,104.93,105.46,1601358
22-Jul-21,105.85,105.99,104.05,105.85,2341767
21-Jul-21,105.66,105.97,105.16,105.40,1255265
20-Jul-21,106.10,106.22,105.64,105.65,2314312
19-Jul-21,105.99,106.39,105.69,106.10,3381947
16-Jul-21,104.99,106.02,104.88,105.99,2045233
15-Jul-21,105.90,106.50,102.95,104.99,2649815
14-Jul-21,105.10,106.39,104.79,106.00,2651473
13-Jul-21,103.26,105.00,103.14,105.00,2926013
12-Jul-21,103.39,104.85,102.50,104.30,2845006
08-Jul-21,102.59,103.44,102.17,102.97,3212943
07-Jul-21,102.60,103.77,102.05,102.59,2499654
06-Jul-21,102.23,103.69,102.01,102.23,1554145
05-Jul-21,102.00,102.50,101.50,102.23,1318409
02-Jul-21,101.71,101.98,100.83,101.26,5791609
01-Jul-21,103.65,103.76,102.20,102.60,1815627
30-Jun-21,103.32,104.99,103.32,103.98,2104753
29-Jun-21,99.51,104.00,99.51,103.25,3008122
28-Jun-21,100.12,101.00,96.55,99.50,5671957
25-Jun-21,104.52,105.70,99.00,102.05,8734761
24-Jun-21,103.97,104.68,103.97,104.55,2081715
23-Jun-21,103.75,104.51,103.56,103.96,2602468
22-Jun-21,104.00,104.67,103.80,103.80,2509141
21-Jun-21,104.50,104.85,103.80,104.20,2544510
18-Jun-21,104.00,104.70,103.65,104.40,1462434
17-Jun-21,105.00,105.73,103.63,103.66,2908329
16-Jun-21,105.92,106.13,104.80,104.80,9321103
15-Jun-21,106.05,106.50,105.83,105.92,7700554
14-Jun-21,105.30,106.94,105.06,105.62,2462741
11-Jun-21,105.20,106.16,104.74,105.06,2010622
10-Jun-21,105.55,106.80,104.53,105.05,3620709
09-Jun-21,106.11,106.60,104.85,104.87,3009265
08-Jun-21,105.30,107.00,104.85,105.70,2651352
07-Jun-21,105.21,105.40,104.88,105.40,2458302
04-Jun-21,105.52,106.19,105.02,105.19,1608771
02-Jun-21,105.50,106.13,105.15,105.31,11526560
01-Jun-21,107.00,107.00,105.32,105.50,2938049
31-May-21,107.29,108.00,106.13,107.65,3400502
28-May-21,106.05,108.03,105.86,107.38,1392155
27-May-21,105.40,106.42,105.40,106.20,1466866
26-May-21,106.73,106.97,105.14,105.80,1979168
25-May-21,106.24,108.49,105.79,107.10,4868260
24-May-21,105.26,106.45,105.26,106.24,2918568
21-May-21,105.99,107.00,105.00,105.26,1937969
20-May-21,105.44,106.97,104.99,106.09,3804248
19-May-21,106.00,106.05,104.70,105.44,1973010
18-May-21,106.00,106.35,104.71,105.80,2542602
17-May-21,107.50,107.78,105.91,105.95,2698218
14-May-21,107.73,107.99,107.50,107.50,1764095
13-May-21,107.35,107.98,107.35,107.73,2007820
12-May-21,106.60,107.98,106.60,107.37,2966068
11-May-21,108.23,108.23,104.50,106.60,4381122
10-May-21,108.40,108.87,107.81,108.23,3278979
07-May-21,108.65,109.10,108.64,108.95,2944771
06-May-21,108.19,108.65,108.19,108.65,2094430
05-May-21,107.89,108.99,107.89,108.63,2913945
04-May-21,107.82,109.00,107.81,107.81,4354245
03-May-21,108.80,109.40,107.59,107.85,3226863
30-Apr-21,108.99,109.84,108.68,109.60,2354908
29-Apr-21,109.43,109.50,108.50,108.65,3677545
28-Apr-21,109.29,109.50,109.00,109.43,2803511
27-Apr-21,109.65,109.79,109.01,109.29,2209865
26-Apr-21,109.35,109.80,108.53,109.61,2688430
23-Apr-21,108.60,109.39,108.50,109.36,2837752
22-Apr-21,108.75,108.80,108.13,108.60,3180805
20-Apr-21,108.05,108.75,108.05,108.75,3565749
19-Apr-21,108.88,108.99,108.10,108.59,2637122
16-Apr-21,109.35,109.35,108.50,108.88,2388375
15-Apr-21,108.50,109.81,108.34,109.35,3221157
14-Apr-21,108.60,109.00,108.41,108.41,3032947
13-Apr-21,108.39,109.00,108.22,108.43,2345757
12-Apr-21,109.01,109.10,108.30,108.50,3714902
09-Apr-21,108.32,109.00,107.90,109.00,4641481
08-Apr-21,108.30,108.89,107.99,108.32,2193295
07-Apr-21,108.33,108.50,108.03,108.30,3037013

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HGCR11

cotações, gráficos e mais...