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
02/03/2021	-0,67%	-0,70	103,79	104,46	102,20	104,46	4M	2.799
01/03/2021	0,42%	0,44	104,49	103,01	102,15	104,49	4M	3.457
26/02/2021	-1,18%	-1,24	104,05	105,49	103,50	105,49	5M	5.746
25/02/2021	-0,20%	-0,21	105,29	105,50	105,21	105,50	3M	1.534
24/02/2021	0,00%	0,00	105,50	105,50	105,04	105,50	6M	2.305
23/02/2021	1,20%	1,25	105,50	104,25	104,00	105,50	3M	1.916
22/02/2021	-0,64%	-0,67	104,25	104,96	103,91	105,00	3M	1.310
19/02/2021	0,47%	0,49	104,92	104,43	104,29	105,00	3M	1.387
18/02/2021	0,19%	0,20	104,43	104,40	104,00	104,50	2M	1.632
17/02/2021	-0,54%	-0,57	104,23	104,80	104,10	104,85	3M	2.757
12/02/2021	0,19%	0,20	104,80	104,60	104,08	104,85	2M	2.104

11/02/2021	0,00%	0,00	104,60	104,60	103,71	104,60	3M	1.463
10/02/2021	0,19%	0,20	104,60	104,39	104,17	104,60	2M	807
09/02/2021	0,42%	0,44	104,40	104,01	104,01	104,45	2M	2.157
08/02/2021	-0,35%	-0,36	103,96	104,32	103,96	104,40	2M	740
05/02/2021	0,50%	0,52	104,32	103,80	103,80	104,32	1M	723
04/02/2021	0,12%	0,12	103,80	103,68	103,10	104,00	1M	843
03/02/2021	-0,16%	-0,17	103,68	104,00	103,00	104,10	2M	1.197
02/02/2021	0,43%	0,44	103,85	103,56	103,11	104,20	2M	2.418
01/02/2021	-0,43%	-0,45	103,41	103,24	102,58	103,74	3M	3.391
29/01/2021	-0,21%	-0,22	103,86	104,01	103,45	104,20	2M	1.592
28/01/2021	0,37%	0,38	104,08	103,70	103,55	104,20	2M	746
27/01/2021	-0,29%	-0,30	103,70	103,98	102,88	104,00	3M	1.394
26/01/2021	0,50%	0,52	104,00	103,48	102,52	104,00	3M	1.494
22/01/2021	-0,25%	-0,26	103,48	103,72	103,23	103,75	2M	679
21/01/2021	-0,13%	-0,14	103,74	103,88	103,59	104,00	2M	748
20/01/2021	0,32%	0,33	103,88	103,60	103,01	104,00	3M	1.639
19/01/2021	0,05%	0,05	103,55	103,50	103,22	103,57	4M	1.629
18/01/2021	0,57%	0,59	103,50	102,99	102,95	103,80	4M	1.119
15/01/2021	0,30%	0,31	102,91	102,60	102,60	103,00	3M	2.118
14/01/2021	0,01%	0,01	102,60	102,49	102,20	102,80	4M	1.806
13/01/2021	0,58%	0,59	102,59	102,00	101,86	102,60	3M	2.178
12/01/2021	0,01%	0,01	102,00	102,20	101,22	102,20	3M	2.524
11/01/2021	-0,01%	-0,01	101,99	101,98	101,51	102,20	4M	5.879
08/01/2021	0,13%	0,13	102,00	102,00	101,61	102,00	4M	4.318
07/01/2021	0,61%	0,62	101,87	101,25	101,25	101,96	2M	3.957
06/01/2021	-0,64%	-0,65	101,25	101,98	101,25	101,98	4M	4.636
05/01/2021	0,20%	0,20	101,90	101,71	101,58	102,00	2M	1.184
04/01/2021	-0,10%	-0,10	101,70	101,10	101,00	102,95	3M	3.394
30/12/2020	-0,15%	-0,15	101,80	101,97	101,75	102,00	2M	3.692
29/12/2020	0,41%	0,42	101,95	101,55	101,42	102,00	2M	601
28/12/2020	0,48%	0,48	101,53	101,05	100,72	101,60	2M	645
23/12/2020	1,05%	1,05	101,05	100,16	100,15	101,20	3M	883
22/12/2020	0,50%	0,50	100,00	99,58	99,03	100,60	3M	852
21/12/2020	0,56%	0,55	99,50	98,95	98,55	99,75	2M	753
18/12/2020	0,41%	0,40	98,95	98,55	98,20	99,30	2M	1.242
17/12/2020	0,12%	0,12	98,55	98,59	98,12	99,00	2M	2.229
16/12/2020	-0,14%	-0,14	98,43	98,58	98,02	98,98	2M	968
15/12/2020	0,23%	0,23	98,57	98,50	98,05	99,00	2M	1.313
14/12/2020	0,55%	0,54	98,34	98,39	97,80	98,99	1M	760
11/12/2020	0,11%	0,11	97,80	97,70	97,41	99,00	3M	3.070
10/12/2020	-0,31%	-0,30	97,69	97,98	97,03	97,99	2M	2.633
09/12/2020	-0,13%	-0,13	97,99	98,20	97,70	98,50	2M	1.318
08/12/2020	0,12%	0,12	98,12	97,84	97,84	99,39	3M	1.531
07/12/2020	0,00%	0,00	98,00	98,10	97,80	98,70	2M	2.667
04/12/2020	-0,97%	-0,96	98,00	98,80	98,00	99,50	3M	2.648
03/12/2020	0,31%	0,31	98,96	98,65	98,65	99,30	2M	3.146
02/12/2020	-0,05%	-0,05	98,65	98,99	98,00	99,44	4M	6.229
01/12/2020	-1,39%	-1,39	98,70	100,14	98,33	100,14	3M	2.854
30/11/2020	0,70%	0,70	100,09	99,39	99,20	101,00	2M	1.770
27/11/2020	0,84%	0,83	99,39	98,89	98,79	99,49	1M	1.197
26/11/2020	0,06%	0,06	98,56	98,75	98,12	99,49	2M	1.046
25/11/2020	-0,51%	-0,50	98,50	99,00	98,00	99,38	3M	3.406
24/11/2020	0,10%	0,10	99,00	98,90	98,60	100,00	2M	2.975
23/11/2020	0,71%	0,70	98,90	98,33	98,12	99,24	3M	1.986
20/11/2020	-1,31%	-1,30	98,20	99,50	97,50	100,00	5M	5.089
19/11/2020	-0,13%	-0,13	99,50	99,63	99,30	100,35	3M	1.809
18/11/2020	-0,12%	-0,12	99,63	100,39	98,60	100,39	3M	3.182
17/11/2020	-1,43%	-1,45	99,75	100,87	99,45	101,15	5M	7.360
16/11/2020	0,00%	0,00	101,20	101,20	99,20	101,20	2M	2.361
13/11/2020	-0,19%	-0,19	101,20	100,93	100,80	101,48	2M	761
12/11/2020	0,03%	0,03	101,39	101,36	100,80	102,25	2M	1.227
11/11/2020	0,52%	0,52	101,36	100,91	100,29	101,89	2M	1.285
10/11/2020	-0,06%	-0,06	100,84	100,90	100,30	100,95	2M	1.685
09/11/2020	0,02%	0,02	100,90	101,00	100,22	101,01	2M	2.775
06/11/2020	0,43%	0,43	100,88	100,99	100,21	100,99	2M	776
05/11/2020	0,08%	0,08	100,45	100,37	100,05	100,74	3M	2.692
04/11/2020	-0,11%	-0,11	100,37	100,40	99,68	100,85	2M	943
03/11/2020	-0,32%	-0,32	100,48	100,81	99,84	101,68	2M	1.353
30/10/2020	-0,02%	-0,02	100,80	100,82	100,50	101,95	4M	6.011
29/10/2020	2,13%	2,10	100,82	98,52	97,50	101,50	3M	4.155
28/10/2020	-1,54%	-1,54	98,72	100,25	98,51	100,44	3M	3.114
27/10/2020	0,15%	0,15	100,26	100,20	100,17	100,65	1M	1.574
26/10/2020	-1,27%	-1,29	100,11	101,05	100,01	101,38	3M	5.092
23/10/2020	-0,14%	-0,14	101,40	101,54	101,00	101,71	2M	4.043
22/10/2020	-0,39%	-0,40	101,54	101,94	101,25	101,94	2M	4.836
21/10/2020	0,81%	0,82	101,94	101,59	101,05	101,94	1M	3.068
20/10/2020	0,07%	0,07	101,12	101,40	100,80	101,74	2M	2.914
19/10/2020	0,03%	0,03	101,05	101,14	100,72	101,62	3M	5.672
16/10/2020	-0,97%	-0,99	101,02	102,24	100,65	102,25	2M	5.093
15/10/2020	-0,09%	-0,09	102,01	102,10	101,79	102,48	3M	1.362
14/10/2020	-0,38%	-0,39	102,10	102,56	102,02	102,87	2M	2.154
13/10/2020	-0,11%	-0,11	102,49	102,87	102,37	102,90	2M	1.037
09/10/2020	0,10%	0,10	102,60	102,80	102,30	102,90	2M	2.105
08/10/2020	-0,19%	-0,20	102,50	102,70	102,21	102,90	4M	1.121
07/10/2020	-0,10%	-0,10	102,70	102,99	102,70	103,00	2M	2.340
06/10/2020	-0,61%	-0,63	102,80	103,42	102,60	103,42	3M	3.083
05/10/2020	0,52%	0,54	103,43	102,89	102,78	103,47	3M	1.429
02/10/2020	-0,11%	-0,11	102,89	103,00	102,57	103,01	3M	1.541
01/10/2020	-0,18%	-0,19	103,00	103,25	102,00	103,25	2M	1.886
30/09/2020	0,67%	0,69	103,19	102,51	102,30	103,50	2M	3.364
29/09/2020	-0,10%	-0,10	102,50	102,76	102,50	103,15	2M	1.559
28/09/2020	0,10%	0,10	102,60	102,85	102,50	103,75	2M	2.086
25/09/2020	0,09%	0,09	102,50	102,84	102,19	102,90	2M	2.096
24/09/2020	-0,81%	-0,84	102,41	103,25	102,06	103,58	4M	4.046
23/09/2020	0,00%	0,00	103,25	103,25	102,84	103,75	2M	2.584
22/09/2020	0,49%	0,50	103,25	102,75	102,61	103,75	2M	1.537
21/09/2020	-0,54%	-0,56	102,75	102,66	101,50	103,35	2M	1.546
18/09/2020	0,70%	0,72	103,31	102,94	102,61	103,99	2M	1.138
17/09/2020	-1,24%	-1,29	102,59	103,90	102,50	104,90	3M	2.121
16/09/2020	-0,78%	-0,82	103,88	104,71	103,46	105,00	2M	2.457
15/09/2020	-0,06%	-0,06	104,70	104,76	104,50	105,20	1M	1.436
14/09/2020	-0,21%	-0,22	104,76	104,98	104,55	105,16	1M	927
11/09/2020	-0,16%	-0,17	104,98	105,50	104,51	105,50	1M	960
10/09/2020	0,03%	0,03	105,15	105,50	104,98	105,89	2M	1.123
09/09/2020	-0,36%	-0,38	105,12	105,50	104,50	106,10	2M	1.614
08/09/2020	-0,12%	-0,13	105,50	105,63	104,50	105,70	2M	1.578
04/09/2020	0,60%	0,63	105,63	105,80	104,50	105,87	2M	2.771
03/09/2020	0,19%	0,20	105,00	104,80	104,54	105,87	2M	1.612
02/09/2020	1,60%	1,65	104,80	102,91	102,55	105,72	3M	2.148
01/09/2020	-0,82%	-0,85	103,15	103,95	102,24	104,52	2M	3.244
31/08/2020	0,55%	0,57	104,00	103,43	103,00	104,30	2M	886
28/08/2020	0,89%	0,91	103,43	102,52	102,52	103,47	767K	413
27/08/2020	-0,72%	-0,74	102,52	103,27	102,01	103,49	2M	610
26/08/2020	1,19%	1,21	103,26	102,05	102,05	103,48	3M	2.452
25/08/2020	-1,21%	-1,25	102,05	103,30	101,21	103,49	3M	3.037
24/08/2020	-0,18%	-0,19	103,30	103,49	102,90	103,49	2M	730
21/08/2020	0,67%	0,69	103,49	103,00	102,10	103,49	2M	1.309
20/08/2020	0,59%	0,60	102,80	102,20	102,02	102,80	1M	509
19/08/2020	0,63%	0,64	102,20	102,50	101,57	102,50	1M	586
18/08/2020	-0,92%	-0,94	101,56	102,67	101,37	102,98	2M	892
17/08/2020	0,70%	0,71	102,50	101,79	101,37	103,00	2M	1.000
14/08/2020	1,55%	1,55	101,79	100,35	100,35	102,99	2M	990
13/08/2020	-	-	100,24	101,51	99,90	102,41	2M	1.124

Date,Open,High,Low,Close,Volume
02-Mar-21,104.46,104.46,102.20,103.79,3593215
01-Mar-21,103.01,104.49,102.15,104.49,4330515
26-Feb-21,105.49,105.49,103.50,104.05,5073535
25-Feb-21,105.50,105.50,105.21,105.29,2879520
24-Feb-21,105.50,105.50,105.04,105.50,5696956
23-Feb-21,104.25,105.50,104.00,105.50,2917922
22-Feb-21,104.96,105.00,103.91,104.25,3085564
19-Feb-21,104.43,105.00,104.29,104.92,2747309
18-Feb-21,104.40,104.50,104.00,104.43,2378244
17-Feb-21,104.80,104.85,104.10,104.23,2769723
12-Feb-21,104.60,104.85,104.08,104.80,2256435
11-Feb-21,104.60,104.60,103.71,104.60,3435505
10-Feb-21,104.39,104.60,104.17,104.60,1753251
09-Feb-21,104.01,104.45,104.01,104.40,1628492
08-Feb-21,104.32,104.40,103.96,103.96,1945314
05-Feb-21,103.80,104.32,103.80,104.32,1187001
04-Feb-21,103.68,104.00,103.10,103.80,1138306
03-Feb-21,104.00,104.10,103.00,103.68,2084502
02-Feb-21,103.56,104.20,103.11,103.85,1697507
01-Feb-21,103.24,103.74,102.58,103.41,2964456
29-Jan-21,104.01,104.20,103.45,103.86,2479108
28-Jan-21,103.70,104.20,103.55,104.08,2158380
27-Jan-21,103.98,104.00,102.88,103.70,2889309
26-Jan-21,103.48,104.00,102.52,104.00,3030668
22-Jan-21,103.72,103.75,103.23,103.48,1681939
21-Jan-21,103.88,104.00,103.59,103.74,1870918
20-Jan-21,103.60,104.00,103.01,103.88,3015867
19-Jan-21,103.50,103.57,103.22,103.55,3679293
18-Jan-21,102.99,103.80,102.95,103.50,3584499
15-Jan-21,102.60,103.00,102.60,102.91,2547101
14-Jan-21,102.49,102.80,102.20,102.60,3552968
13-Jan-21,102.00,102.60,101.86,102.59,3160247
12-Jan-21,102.20,102.20,101.22,102.00,3249938
11-Jan-21,101.98,102.20,101.51,101.99,4285395
08-Jan-21,102.00,102.00,101.61,102.00,3501191
07-Jan-21,101.25,101.96,101.25,101.87,2266355
06-Jan-21,101.98,101.98,101.25,101.25,3667514
05-Jan-21,101.71,102.00,101.58,101.90,2348099
04-Jan-21,101.10,102.95,101.00,101.70,3358386
30-Dec-20,101.97,102.00,101.75,101.80,2388557
29-Dec-20,101.55,102.00,101.42,101.95,1922214
28-Dec-20,101.05,101.60,100.72,101.53,1964400
23-Dec-20,100.16,101.20,100.15,101.05,2961859
22-Dec-20,99.58,100.60,99.03,100.00,2950122
21-Dec-20,98.95,99.75,98.55,99.50,1751365
18-Dec-20,98.55,99.30,98.20,98.95,1638663
17-Dec-20,98.59,99.00,98.12,98.55,2306798
16-Dec-20,98.58,98.98,98.02,98.43,1748905
15-Dec-20,98.50,99.00,98.05,98.57,2390459
14-Dec-20,98.39,98.99,97.80,98.34,1409318
11-Dec-20,97.70,99.00,97.41,97.80,2582314
10-Dec-20,97.98,97.99,97.03,97.69,2475553
09-Dec-20,98.20,98.50,97.70,97.99,2178080
08-Dec-20,97.84,99.39,97.84,98.12,2552386
07-Dec-20,98.10,98.70,97.80,98.00,2086528
04-Dec-20,98.80,99.50,98.00,98.00,3418546
03-Dec-20,98.65,99.30,98.65,98.96,2101132
02-Dec-20,98.99,99.44,98.00,98.65,3995105
01-Dec-20,100.14,100.14,98.33,98.70,2692556
30-Nov-20,99.39,101.00,99.20,100.09,2183487
27-Nov-20,98.89,99.49,98.79,99.39,1303232
26-Nov-20,98.75,99.49,98.12,98.56,2152363
25-Nov-20,99.00,99.38,98.00,98.50,2824951
24-Nov-20,98.90,100.00,98.60,99.00,2173289
23-Nov-20,98.33,99.24,98.12,98.90,2809860
20-Nov-20,99.50,100.00,97.50,98.20,4950458
19-Nov-20,99.63,100.35,99.30,99.50,2778430
18-Nov-20,100.39,100.39,98.60,99.63,2751594
17-Nov-20,100.87,101.15,99.45,99.75,4501289
16-Nov-20,101.20,101.20,99.20,101.20,2449493
13-Nov-20,100.93,101.48,100.80,101.20,2457636
12-Nov-20,101.36,102.25,100.80,101.39,2374251
11-Nov-20,100.91,101.89,100.29,101.36,1967967
10-Nov-20,100.90,100.95,100.30,100.84,1941984
09-Nov-20,101.00,101.01,100.22,100.90,2169923
06-Nov-20,100.99,100.99,100.21,100.88,1942852
05-Nov-20,100.37,100.74,100.05,100.45,2569554
04-Nov-20,100.40,100.85,99.68,100.37,2359498
03-Nov-20,100.81,101.68,99.84,100.48,2369800
30-Oct-20,100.82,101.95,100.50,100.80,3969948
29-Oct-20,98.52,101.50,97.50,100.82,2809332
28-Oct-20,100.25,100.44,98.51,98.72,2736197
27-Oct-20,100.20,100.65,100.17,100.26,1374179
26-Oct-20,101.05,101.38,100.01,100.11,2908242
23-Oct-20,101.54,101.71,101.00,101.40,2345828
22-Oct-20,101.94,101.94,101.25,101.54,2212418
21-Oct-20,101.59,101.94,101.05,101.94,1324649
20-Oct-20,101.40,101.74,100.80,101.12,1928178
19-Oct-20,101.14,101.62,100.72,101.05,3061667
16-Oct-20,102.24,102.25,100.65,101.02,2124978
15-Oct-20,102.10,102.48,101.79,102.01,2960188
14-Oct-20,102.56,102.87,102.02,102.10,2128582
13-Oct-20,102.87,102.90,102.37,102.49,1538044
09-Oct-20,102.80,102.90,102.30,102.60,1666515
08-Oct-20,102.70,102.90,102.21,102.50,3812717
07-Oct-20,102.99,103.00,102.70,102.70,2319914
06-Oct-20,103.42,103.42,102.60,102.80,2650726
05-Oct-20,102.89,103.47,102.78,103.43,2583993
02-Oct-20,103.00,103.01,102.57,102.89,2837795
01-Oct-20,103.25,103.25,102.00,103.00,2497056
30-Sep-20,102.51,103.50,102.30,103.19,2210530
29-Sep-20,102.76,103.15,102.50,102.50,1732740
28-Sep-20,102.85,103.75,102.50,102.60,2361206
25-Sep-20,102.84,102.90,102.19,102.50,1967106
24-Sep-20,103.25,103.58,102.06,102.41,4420343
23-Sep-20,103.25,103.75,102.84,103.25,2233471
22-Sep-20,102.75,103.75,102.61,103.25,1867175
21-Sep-20,102.66,103.35,101.50,102.75,2235514
18-Sep-20,102.94,103.99,102.61,103.31,1561704
17-Sep-20,103.90,104.90,102.50,102.59,2736647
16-Sep-20,104.71,105.00,103.46,103.88,2339391
15-Sep-20,104.76,105.20,104.50,104.70,1312542
14-Sep-20,104.98,105.16,104.55,104.76,1353191
11-Sep-20,105.50,105.50,104.51,104.98,1496449
10-Sep-20,105.50,105.89,104.98,105.15,1843182
09-Sep-20,105.50,106.10,104.50,105.12,2069854
08-Sep-20,105.63,105.70,104.50,105.50,1896757
04-Sep-20,105.80,105.87,104.50,105.63,2339632
03-Sep-20,104.80,105.87,104.54,105.00,2083667
02-Sep-20,102.91,105.72,102.55,104.80,2890543
01-Sep-20,103.95,104.52,102.24,103.15,2253820
31-Aug-20,103.43,104.30,103.00,104.00,2476342
28-Aug-20,102.52,103.47,102.52,103.43,766964
27-Aug-20,103.27,103.49,102.01,102.52,1905889
26-Aug-20,102.05,103.48,102.05,103.26,3258858
25-Aug-20,103.30,103.49,101.21,102.05,3388673
24-Aug-20,103.49,103.49,102.90,103.30,1535225
21-Aug-20,103.00,103.49,102.10,103.49,2262306
20-Aug-20,102.20,102.80,102.02,102.80,1346611
19-Aug-20,102.50,102.50,101.57,102.20,1285703
18-Aug-20,102.67,102.98,101.37,101.56,1592963
17-Aug-20,101.79,103.00,101.37,102.50,2354528
14-Aug-20,100.35,102.99,100.35,101.79,1729969
13-Aug-20,101.51,102.41,99.90,100.24,2060087

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HGCR11

cotações, gráficos e mais...