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 |
| 04/12/2019 | 0,80% | 0,95 | 119,95 | 119,01 | 117,80 | 120,45 | 7M | 2.763 |
| 03/12/2019 | 1,92% | 2,24 | 119,00 | 117,00 | 116,76 | 121,29 | 8M | 2.879 |
| 02/12/2019 | -5,00% | -6,14 | 116,76 | 118,00 | 115,50 | 120,00 | 13M | 6.468 |
| 29/11/2019 | -1,68% | -2,10 | 122,90 | 125,00 | 121,30 | 125,89 | 6M | 2.653 |
| 28/11/2019 | 1,42% | 1,75 | 125,00 | 123,25 | 122,21 | 127,99 | 5M | 1.796 |
| 27/11/2019 | -0,61% | -0,76 | 123,25 | 121,95 | 121,00 | 123,25 | 7M | 2.060 |
| 26/11/2019 | -0,39% | -0,49 | 124,01 | 124,50 | 124,00 | 125,45 | 5M | 1.552 |
| 25/11/2019 | 0,41% | 0,51 | 124,50 | 124,25 | 124,02 | 125,89 | 5M | 1.786 |
| 22/11/2019 | -0,26% | -0,32 | 123,99 | 125,50 | 123,61 | 125,50 | 6M | 1.861 |
| 21/11/2019 | -0,39% | -0,49 | 124,31 | 125,94 | 124,31 | 127,00 | 8M | 3.003 |
| 19/11/2019 | 0,65% | 0,80 | 124,80 | 125,04 | 124,80 | 126,80 | 6M | 2.029 |
| 18/11/2019 | 1,02% | 1,25 | 124,00 | 121,00 | 121,00 | 125,00 | 7M | 3.826 |
| 14/11/2019 | 1,44% | 1,74 | 122,75 | 121,72 | 121,22 | 124,00 | 4M | 1.780 |
| 13/11/2019 | 0,01% | 0,01 | 121,01 | 121,99 | 120,60 | 122,80 | 8M | 3.816 |
| 12/11/2019 | 0,00% | 0,00 | 121,00 | 121,91 | 120,60 | 123,00 | 7M | 3.028 |
| 11/11/2019 | -2,06% | -2,55 | 121,00 | 123,80 | 119,41 | 123,99 | 10M | 4.194 |
| 08/11/2019 | -2,69% | -3,41 | 123,55 | 125,00 | 123,00 | 126,87 | 10M | 5.800 |
| 07/11/2019 | 0,74% | 0,93 | 126,96 | 126,03 | 125,21 | 128,34 | 5M | 3.373 |
| 06/11/2019 | 2,42% | 2,98 | 126,03 | 123,86 | 123,86 | 126,15 | 5M | 1.547 |
| 05/11/2019 | -1,87% | -2,35 | 123,05 | 125,42 | 123,00 | 128,50 | 8M | 5.061 |
| 04/11/2019 | 0,98% | 1,22 | 125,40 | 124,25 | 123,90 | 125,40 | 6M | 2.994 |
| 01/11/2019 | -0,66% | -0,82 | 124,18 | 125,00 | 122,00 | 125,25 | 7M | 4.400 |
| 31/10/2019 | 1,21% | 1,50 | 125,00 | 123,50 | 123,49 | 125,25 | 4M | 2.442 |
| 30/10/2019 | 0,41% | 0,50 | 123,50 | 123,00 | 121,80 | 123,99 | 9M | 2.901 |
| 29/10/2019 | 2,63% | 3,15 | 123,00 | 120,59 | 119,75 | 123,65 | 7M | 3.002 |
| 28/10/2019 | -0,12% | -0,15 | 119,85 | 120,00 | 119,30 | 120,50 | 4M | 1.652 |
| 25/10/2019 | 0,84% | 1,00 | 120,00 | 119,80 | 119,01 | 120,25 | 3M | 891 |
| 24/10/2019 | -0,63% | -0,75 | 119,00 | 119,75 | 119,00 | 120,50 | 4M | 1.135 |
| 23/10/2019 | 0,17% | 0,20 | 119,75 | 119,70 | 119,49 | 119,75 | 5M | 1.130 |
| 22/10/2019 | 0,46% | 0,55 | 119,55 | 119,40 | 118,90 | 119,55 | 4M | 1.029 |
| 21/10/2019 | 0,42% | 0,50 | 119,00 | 118,60 | 118,55 | 119,49 | 4M | 2.418 |
| 18/10/2019 | 0,42% | 0,50 | 118,50 | 118,00 | 117,13 | 118,54 | 5M | 1.170 |
| 17/10/2019 | 0,21% | 0,25 | 118,00 | 117,75 | 117,70 | 118,00 | 4M | 871 |
| 16/10/2019 | 0,21% | 0,25 | 117,75 | 117,60 | 117,58 | 117,75 | 5M | 1.075 |
| 15/10/2019 | 0,33% | 0,39 | 117,50 | 117,69 | 117,30 | 117,75 | 4M | 1.095 |
| 14/10/2019 | -0,29% | -0,34 | 117,11 | 117,50 | 117,11 | 117,75 | 4M | 1.262 |
| 11/10/2019 | 0,22% | 0,26 | 117,45 | 117,20 | 116,50 | 117,45 | 13M | 1.480 |
| 10/10/2019 | -0,03% | -0,04 | 117,19 | 117,25 | 116,90 | 117,48 | 3M | 1.376 |
| 09/10/2019 | 0,03% | 0,03 | 117,23 | 117,20 | 116,80 | 117,24 | 4M | 1.486 |
| 08/10/2019 | -0,09% | -0,10 | 117,20 | 117,30 | 116,72 | 117,50 | 5M | 1.721 |
| 07/10/2019 | 0,90% | 1,05 | 117,30 | 116,75 | 116,37 | 118,00 | 5M | 3.332 |
| 04/10/2019 | 0,22% | 0,25 | 116,25 | 116,40 | 115,80 | 116,78 | 4M | 2.091 |
| 03/10/2019 | 0,66% | 0,76 | 116,00 | 115,90 | 115,68 | 117,00 | 4M | 1.394 |
| 02/10/2019 | -0,37% | -0,43 | 115,24 | 116,00 | 114,70 | 116,87 | 10M | 3.247 |
| 01/10/2019 | -2,47% | -2,93 | 115,67 | 115,00 | 114,22 | 115,99 | 19M | 4.441 |
| 30/09/2019 | -0,46% | -0,55 | 118,60 | 119,15 | 118,60 | 119,50 | 3M | 1.422 |
| 27/09/2019 | 0,13% | 0,15 | 119,15 | 119,00 | 118,89 | 119,45 | 3M | 686 |
| 26/09/2019 | -0,17% | -0,20 | 119,00 | 119,30 | 118,90 | 119,50 | 3M | 820 |
| 25/09/2019 | -0,04% | -0,05 | 119,20 | 119,25 | 118,92 | 119,75 | 4M | 1.042 |
| 24/09/2019 | 0,21% | 0,25 | 119,25 | 119,00 | 118,20 | 119,25 | 3M | 800 |
| 23/09/2019 | 0,04% | 0,05 | 119,00 | 118,97 | 118,10 | 119,50 | 3M | 3.733 |
| 20/09/2019 | 0,59% | 0,70 | 118,95 | 118,25 | 118,00 | 120,80 | 5M | 2.829 |
| 19/09/2019 | 0,64% | 0,75 | 118,25 | 117,91 | 117,51 | 119,42 | 3M | 2.323 |
| 18/09/2019 | -1,41% | -1,68 | 117,50 | 119,50 | 116,50 | 119,50 | 6M | 3.197 |
| 17/09/2019 | 0,57% | 0,68 | 119,18 | 119,00 | 118,01 | 119,58 | 3M | 1.382 |
| 16/09/2019 | -0,84% | -1,00 | 118,50 | 119,40 | 118,50 | 119,90 | 3M | 1.495 |
| 13/09/2019 | 0,00% | 0,00 | 119,50 | 119,50 | 119,10 | 119,95 | 3M | 1.034 |
| 12/09/2019 | 0,27% | 0,32 | 119,50 | 119,50 | 118,51 | 119,95 | 3M | 1.188 |
| 11/09/2019 | 1,68% | 1,97 | 119,18 | 117,98 | 117,80 | 120,00 | 3M | 851 |
| 10/09/2019 | -2,33% | -2,79 | 117,21 | 120,00 | 116,00 | 120,00 | 8M | 3.237 |
| 09/09/2019 | -0,74% | -0,90 | 120,00 | 121,00 | 119,68 | 121,00 | 4M | 976 |
| 06/09/2019 | -0,25% | -0,30 | 120,90 | 121,20 | 120,15 | 121,50 | 4M | 1.154 |
| 05/09/2019 | -0,23% | -0,28 | 121,20 | 121,00 | 120,00 | 121,60 | 3M | 887 |
| 04/09/2019 | 0,40% | 0,48 | 121,48 | 121,70 | 121,00 | 122,00 | 3M | 972 |
| 03/09/2019 | 1,81% | 2,15 | 121,00 | 119,75 | 119,10 | 121,85 | 3M | 1.055 |
| 02/09/2019 | -0,96% | -1,15 | 118,85 | 119,85 | 118,00 | 119,95 | 3M | 1.160 |
| 30/08/2019 | 0,09% | 0,11 | 120,00 | 119,99 | 118,41 | 120,00 | 2M | 398 |
| 29/08/2019 | 1,52% | 1,79 | 119,89 | 117,00 | 117,00 | 120,00 | 2M | 400 |
| 28/08/2019 | 0,10% | 0,12 | 118,10 | 117,98 | 117,67 | 118,30 | 2M | 397 |
| 27/08/2019 | 0,32% | 0,38 | 117,98 | 117,80 | 116,63 | 118,30 | 2M | 406 |
| 26/08/2019 | 0,00% | 0,00 | 117,60 | 117,60 | 117,11 | 117,90 | 2M | 360 |
| 23/08/2019 | 0,34% | 0,40 | 117,60 | 116,21 | 116,00 | 117,60 | 4M | 579 |
| 22/08/2019 | -0,04% | -0,05 | 117,20 | 117,24 | 116,14 | 117,25 | 1M | 353 |
| 21/08/2019 | 0,15% | 0,18 | 117,25 | 117,06 | 116,05 | 117,25 | 1M | 337 |
| 20/08/2019 | -0,01% | -0,01 | 117,07 | 117,08 | 116,00 | 117,08 | 2M | 433 |
| 19/08/2019 | 0,07% | 0,08 | 117,08 | 117,00 | 116,75 | 117,18 | 1M | 802 |
| 16/08/2019 | -0,15% | -0,18 | 117,00 | 117,22 | 116,81 | 117,24 | 2M | 610 |
| 15/08/2019 | -0,06% | -0,07 | 117,18 | 117,24 | 116,82 | 117,25 | 1M | 598 |
| 14/08/2019 | 0,21% | 0,25 | 117,25 | 116,26 | 116,26 | 117,50 | 2M | 380 |
| 13/08/2019 | 0,86% | 1,00 | 117,00 | 116,04 | 116,00 | 117,78 | 3M | 896 |
| 12/08/2019 | -0,81% | -0,95 | 116,00 | 117,66 | 115,50 | 117,66 | 8M | 9.986 |
| 09/08/2019 | -0,12% | -0,14 | 116,95 | 117,19 | 116,30 | 117,69 | 3M | 531 |
| 08/08/2019 | 0,29% | 0,34 | 117,09 | 116,70 | 116,20 | 117,09 | 3M | 628 |
| 07/08/2019 | 0,43% | 0,50 | 116,75 | 116,30 | 116,00 | 116,91 | 3M | 1.100 |
| 06/08/2019 | 0,08% | 0,09 | 116,25 | 116,24 | 115,50 | 116,25 | 3M | 596 |
| 05/08/2019 | 0,33% | 0,38 | 116,16 | 115,78 | 115,50 | 116,25 | 2M | 731 |
| 02/08/2019 | -0,19% | -0,22 | 115,78 | 116,77 | 115,20 | 116,77 | 2M | 886 |
| 01/08/2019 | -0,04% | -0,05 | 116,00 | 115,21 | 114,04 | 116,98 | 4M | 1.073 |
| 31/07/2019 | 0,09% | 0,10 | 116,05 | 115,95 | 115,50 | 117,00 | 3M | 1.146 |
| 30/07/2019 | -0,81% | -0,95 | 115,95 | 116,90 | 115,40 | 117,47 | 4M | 1.323 |
| 29/07/2019 | -1,12% | -1,33 | 116,90 | 118,23 | 115,49 | 118,45 | 3M | 860 |
| 26/07/2019 | 0,69% | 0,81 | 118,23 | 117,44 | 117,00 | 118,35 | 2M | 571 |
| 25/07/2019 | -1,57% | -1,87 | 117,42 | 117,97 | 116,22 | 117,97 | 2M | 996 |
| 24/07/2019 | -0,35% | -0,42 | 119,29 | 119,80 | 118,62 | 120,30 | 2M | 791 |
| 23/07/2019 | 1,00% | 1,18 | 119,71 | 118,51 | 118,51 | 119,87 | 741K | 438 |
| 22/07/2019 | 0,45% | 0,53 | 118,53 | 118,00 | 117,99 | 119,99 | 2M | 734 |
| 19/07/2019 | -0,42% | -0,50 | 118,00 | 118,50 | 118,00 | 119,00 | 2M | 688 |
| 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 |
Date,Open,High,Low,Close,Volume
04-Dec-19,119.01,120.45,117.80,119.95,6919051
03-Dec-19,117.00,121.29,116.76,119.00,8368072
02-Dec-19,118.00,120.00,115.50,116.76,12921944
29-Nov-19,125.00,125.89,121.30,122.90,5927060
28-Nov-19,123.25,127.99,122.21,125.00,4528095
27-Nov-19,121.95,123.25,121.00,123.25,7493645
26-Nov-19,124.50,125.45,124.00,124.01,5000639
25-Nov-19,124.25,125.89,124.02,124.50,4992065
22-Nov-19,125.50,125.50,123.61,123.99,5904549
21-Nov-19,125.94,127.00,124.31,124.31,7701063
19-Nov-19,125.04,126.80,124.80,124.80,6285685
18-Nov-19,121.00,125.00,121.00,124.00,7348973
14-Nov-19,121.72,124.00,121.22,122.75,4398406
13-Nov-19,121.99,122.80,120.60,121.01,8076430
12-Nov-19,121.91,123.00,120.60,121.00,7293319
11-Nov-19,123.80,123.99,119.41,121.00,10193779
08-Nov-19,125.00,126.87,123.00,123.55,10430282
07-Nov-19,126.03,128.34,125.21,126.96,5315458
06-Nov-19,123.86,126.15,123.86,126.03,5199603
05-Nov-19,125.42,128.50,123.00,123.05,7634967
04-Nov-19,124.25,125.40,123.90,125.40,6434211
01-Nov-19,125.00,125.25,122.00,124.18,6749934
31-Oct-19,123.50,125.25,123.49,125.00,4282976
30-Oct-19,123.00,123.99,121.80,123.50,8717577
29-Oct-19,120.59,123.65,119.75,123.00,7236503
28-Oct-19,120.00,120.50,119.30,119.85,3851146
25-Oct-19,119.80,120.25,119.01,120.00,3130781
24-Oct-19,119.75,120.50,119.00,119.00,4198185
23-Oct-19,119.70,119.75,119.49,119.75,5148647
22-Oct-19,119.40,119.55,118.90,119.55,4219969
21-Oct-19,118.60,119.49,118.55,119.00,4000621
18-Oct-19,118.00,118.54,117.13,118.50,4791229
17-Oct-19,117.75,118.00,117.70,118.00,3524926
16-Oct-19,117.60,117.75,117.58,117.75,4576283
15-Oct-19,117.69,117.75,117.30,117.50,3640405
14-Oct-19,117.50,117.75,117.11,117.11,3727032
11-Oct-19,117.20,117.45,116.50,117.45,12562862
10-Oct-19,117.25,117.48,116.90,117.19,3043630
09-Oct-19,117.20,117.24,116.80,117.23,4057298
08-Oct-19,117.30,117.50,116.72,117.20,5256982
07-Oct-19,116.75,118.00,116.37,117.30,4760551
04-Oct-19,116.40,116.78,115.80,116.25,4126330
03-Oct-19,115.90,117.00,115.68,116.00,3975323
02-Oct-19,116.00,116.87,114.70,115.24,9945336
01-Oct-19,115.00,115.99,114.22,115.67,18519783
30-Sep-19,119.15,119.50,118.60,118.60,3154980
27-Sep-19,119.00,119.45,118.89,119.15,2524056
26-Sep-19,119.30,119.50,118.90,119.00,3488962
25-Sep-19,119.25,119.75,118.92,119.20,4466372
24-Sep-19,119.00,119.25,118.20,119.25,3377040
23-Sep-19,118.97,119.50,118.10,119.00,3487011
20-Sep-19,118.25,120.80,118.00,118.95,4745480
19-Sep-19,117.91,119.42,117.51,118.25,3373711
18-Sep-19,119.50,119.50,116.50,117.50,6479333
17-Sep-19,119.00,119.58,118.01,119.18,2977204
16-Sep-19,119.40,119.90,118.50,118.50,2816946
13-Sep-19,119.50,119.95,119.10,119.50,3021334
12-Sep-19,119.50,119.95,118.51,119.50,2903938
11-Sep-19,117.98,120.00,117.80,119.18,2545687
10-Sep-19,120.00,120.00,116.00,117.21,8171209
09-Sep-19,121.00,121.00,119.68,120.00,3736901
06-Sep-19,121.20,121.50,120.15,120.90,4452621
05-Sep-19,121.00,121.60,120.00,121.20,3314969
04-Sep-19,121.70,122.00,121.00,121.48,3392196
03-Sep-19,119.75,121.85,119.10,121.00,3330947
02-Sep-19,119.85,119.95,118.00,118.85,2649076
30-Aug-19,119.99,120.00,118.41,120.00,1760962
29-Aug-19,117.00,120.00,117.00,119.89,1678629
28-Aug-19,117.98,118.30,117.67,118.10,2486341
27-Aug-19,117.80,118.30,116.63,117.98,1961005
26-Aug-19,117.60,117.90,117.11,117.60,2023823
23-Aug-19,116.21,117.60,116.00,117.60,3766317
22-Aug-19,117.24,117.25,116.14,117.20,1034787
21-Aug-19,117.06,117.25,116.05,117.25,1163660
20-Aug-19,117.08,117.08,116.00,117.07,1645377
19-Aug-19,117.00,117.18,116.75,117.08,1110284
16-Aug-19,117.22,117.24,116.81,117.00,1986921
15-Aug-19,117.24,117.25,116.82,117.18,1236053
14-Aug-19,116.26,117.50,116.26,117.25,1600507
13-Aug-19,116.04,117.78,116.00,117.00,3007728
12-Aug-19,117.66,117.66,115.50,116.00,8242909
09-Aug-19,117.19,117.69,116.30,116.95,2516949
08-Aug-19,116.70,117.09,116.20,117.09,2507030
07-Aug-19,116.30,116.91,116.00,116.75,3084903
06-Aug-19,116.24,116.25,115.50,116.25,2913520
05-Aug-19,115.78,116.25,115.50,116.16,2006040
02-Aug-19,116.77,116.77,115.20,115.78,2420539
01-Aug-19,115.21,116.98,114.04,116.00,3945232
31-Jul-19,115.95,117.00,115.50,116.05,3459236
30-Jul-19,116.90,117.47,115.40,115.95,4142578
29-Jul-19,118.23,118.45,115.49,116.90,2579769
26-Jul-19,117.44,118.35,117.00,118.23,1769690
25-Jul-19,117.97,117.97,116.22,117.42,1996367
24-Jul-19,119.80,120.30,118.62,119.29,2100917
23-Jul-19,118.51,119.87,118.51,119.71,740975
22-Jul-19,118.00,119.99,117.99,118.53,1794514
19-Jul-19,118.50,119.00,118.00,118.00,2134399
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-19,119.00,119.00,118.25,119.00,2303927
11-Jul-19,119.00,119.25,118.69,119.00,2303927
10-Jul-19,119.00,119.70,118.00,118.51,2303927
08-Jul-19,119.00,121.00,118.75,118.90,2303927
05-Jul-19,118.40,119.20,117.40,118.61,2303927
04-Jul-19,118.50,118.50,117.14,118.28,2303927
03-Jul-19,118.70,119.00,117.00,118.50,2303927
02-Jul-19,118.75,119.00,118.02,118.05,2303927
01-Jul-19,119.00,119.00,117.97,118.75,2303927
28-Jun-19,119.00,120.29,118.00,119.75,2303927
27-Jun-19,120.70,120.75,119.08,119.08,2303927
26-Jun-19,120.10,121.50,119.00,120.00,2303927
25-Jun-19,119.50,120.10,119.00,119.98,2303927
24-Jun-19,119.00,119.55,118.50,119.55,2303927
21-Jun-19,119.00,120.00,118.01,118.96,2303927
19-Jun-19,118.47,120.00,116.00,119.00,2303927
18-Jun-19,117.52,118.47,117.52,118.46,2303927
17-Jun-19,117.50,118.61,117.00,117.44,2303927
14-Jun-19,120.00,120.00,117.00,117.50,2303927
13-Jun-19,117.80,120.45,117.80,118.02,2303927
12-Jun-19,117.00,119.50,117.00,117.80,2303927
11-Jun-19,117.00,117.38,113.00,116.00,2303927
10-Jun-19,117.00,117.25,116.03,117.00,2303927
07-Jun-19,117.19,117.25,116.71,117.00,2303927
06-Jun-19,116.90,117.25,116.70,117.19,2303927
05-Jun-19,117.38,117.38,116.60,116.80,2303927
04-Jun-19,117.50,118.19,116.00,116.80,2303927
03-Jun-19,118.00,118.46,116.85,117.49,2303927
31-May-19,115.88,118.00,115.88,118.00,2303927
30-May-19,113.99,115.95,113.90,115.81,2303927
29-May-19,112.99,113.99,112.99,113.94,2303927
28-May-19,112.99,113.79,112.60,113.57,2303927
27-May-19,112.99,113.00,112.50,112.99,2303927
*exoneração de responsabilidade