Cotação atual, histórico e gráfico do papel: HGCR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 19/02/2019 | -0,25% | -0,28 | 112,95 | 113,05 | 112,92 | 113,62 | 643K | 204 |
| 18/02/2019 | 0,20% | 0,23 | 113,23 | 113,94 | 112,80 | 113,94 | 885K | 359 |
| 15/02/2019 | -4,56% | -5,40 | 113,00 | 115,00 | 113,00 | 117,30 | 853K | 334 |
| 14/02/2019 | -0,29% | -0,35 | 118,40 | 118,75 | 117,57 | 118,75 | 1M | 196 |
| 13/02/2019 | 0,00% | 0,00 | 118,75 | 118,50 | 117,15 | 118,80 | 1M | 250 |
| 12/02/2019 | -0,04% | -0,05 | 118,75 | 118,80 | 118,02 | 119,00 | 624K | 134 |
| 11/02/2019 | -0,08% | -0,10 | 118,80 | 118,90 | 118,80 | 120,00 | 963K | 206 |
| 08/02/2019 | -0,08% | -0,10 | 118,90 | 118,70 | 116,21 | 119,00 | 1M | 184 |
| 07/02/2019 | 0,00% | 0,00 | 119,00 | 118,99 | 115,34 | 119,20 | 1M | 279 |
| 06/02/2019 | -0,14% | -0,17 | 119,00 | 118,99 | 117,51 | 119,99 | 770K | 157 |
| 05/02/2019 | -0,56% | -0,67 | 119,17 | 119,98 | 113,60 | 119,98 | 3M | 668 |
| 04/02/2019 | 0,64% | 0,76 | 119,84 | 120,22 | 119,06 | 120,23 | 596K | 158 |
| 01/02/2019 | 0,15% | 0,18 | 119,08 | 118,16 | 116,26 | 121,11 | 757K | 218 |
| 31/01/2019 | 0,00% | 0,00 | 118,90 | 119,00 | 118,62 | 119,00 | 2M | 113 |
| 30/01/2019 | 0,51% | 0,60 | 118,90 | 118,50 | 118,30 | 119,00 | 902K | 131 |
| 29/01/2019 | 0,26% | 0,31 | 118,30 | 118,50 | 116,01 | 118,50 | 1M | 496 |
| 28/01/2019 | -0,23% | -0,27 | 117,99 | 120,00 | 117,80 | 120,00 | 1M | 277 |
| 24/01/2019 | -0,83% | -0,99 | 118,26 | 119,49 | 118,06 | 120,00 | 1M | 327 |
| 23/01/2019 | -0,20% | -0,24 | 119,25 | 119,50 | 118,95 | 119,74 | 990K | 219 |
| 22/01/2019 | 0,53% | 0,63 | 119,49 | 118,82 | 118,00 | 119,50 | 1M | 274 |
| 21/01/2019 | -0,11% | -0,13 | 118,86 | 118,03 | 118,03 | 119,00 | 429K | 170 |
| 18/01/2019 | 1,27% | 1,49 | 118,99 | 117,50 | 116,27 | 119,75 | 1M | 272 |
| 17/01/2019 | 1,08% | 1,25 | 117,50 | 116,25 | 115,52 | 117,50 | 2M | 326 |
| 16/01/2019 | 0,43% | 0,50 | 116,25 | 115,99 | 115,75 | 116,25 | 1M | 308 |
| 15/01/2019 | 0,65% | 0,75 | 115,75 | 115,49 | 114,95 | 119,39 | 1M | 332 |
| 14/01/2019 | 0,00% | 0,00 | 115,00 | 115,00 | 115,00 | 115,50 | 934K | 236 |
| 11/01/2019 | 0,60% | 0,69 | 115,00 | 114,60 | 114,10 | 115,00 | 1M | 286 |
| 10/01/2019 | -1,00% | -1,16 | 114,31 | 115,49 | 114,11 | 115,49 | 1M | 341 |
| 09/01/2019 | 0,58% | 0,67 | 115,47 | 115,00 | 114,89 | 115,47 | 2M | 297 |
| 08/01/2019 | -0,17% | -0,20 | 114,80 | 114,99 | 114,80 | 115,25 | 809K | 223 |
| 07/01/2019 | 0,00% | 0,00 | 115,00 | 115,00 | 114,51 | 115,24 | 604K | 207 |
| 04/01/2019 | 0,00% | 0,00 | 115,00 | 115,00 | 114,90 | 115,60 | 1M | 223 |
| 03/01/2019 | -0,22% | -0,25 | 115,00 | 115,25 | 114,83 | 115,25 | 977K | 195 |
| 02/01/2019 | 0,13% | 0,15 | 115,25 | 114,00 | 113,52 | 115,50 | 2M | 286 |
| 28/12/2018 | 0,35% | 0,40 | 115,10 | 114,75 | 114,31 | 115,50 | 667K | 184 |
| 27/12/2018 | -0,22% | -0,25 | 114,70 | 115,00 | 113,50 | 115,10 | 937K | 228 |
| 26/12/2018 | 0,39% | 0,45 | 114,95 | 114,50 | 114,02 | 115,00 | 861K | 182 |
| 21/12/2018 | 0,53% | 0,60 | 114,50 | 113,97 | 113,51 | 114,97 | 983K | 188 |
| 20/12/2018 | -0,08% | -0,09 | 113,90 | 113,98 | 113,01 | 113,98 | 397K | 172 |
| 19/12/2018 | 0,44% | 0,50 | 113,99 | 113,50 | 112,06 | 113,99 | 2M | 333 |
| 18/12/2018 | 0,66% | 0,74 | 113,49 | 112,98 | 112,12 | 113,50 | 1M | 228 |
| 17/12/2018 | 0,22% | 0,25 | 112,75 | 113,26 | 112,01 | 113,26 | 518K | 195 |
| 14/12/2018 | 0,12% | 0,13 | 112,50 | 113,00 | 112,50 | 113,20 | 747K | 194 |
| 13/12/2018 | 0,33% | 0,37 | 112,37 | 112,00 | 111,56 | 113,00 | 1M | 160 |
| 12/12/2018 | -0,22% | -0,25 | 112,00 | 111,99 | 110,51 | 112,25 | 1M | 312 |
| 11/12/2018 | 0,67% | 0,75 | 112,25 | 112,30 | 111,01 | 113,00 | 905K | 182 |
| 10/12/2018 | -0,38% | -0,42 | 111,50 | 113,00 | 111,50 | 113,00 | 496K | 154 |
| 07/12/2018 | -1,17% | -1,33 | 111,92 | 113,45 | 111,42 | 113,45 | 761K | 237 |
| 06/12/2018 | 0,23% | 0,26 | 113,25 | 112,99 | 112,02 | 113,46 | 455K | 206 |
| 05/12/2018 | 1,56% | 1,74 | 112,99 | 111,25 | 110,01 | 114,00 | 1M | 249 |
| 04/12/2018 | 0,23% | 0,25 | 111,25 | 110,96 | 110,05 | 111,25 | 570K | 172 |
| 03/12/2018 | -0,11% | -0,12 | 111,00 | 110,97 | 109,80 | 111,00 | 612K | 194 |
| 30/11/2018 | 1,43% | 1,57 | 111,12 | 109,54 | 109,50 | 112,00 | 1M | 195 |
| 29/11/2018 | 0,74% | 0,80 | 109,55 | 109,25 | 108,80 | 109,55 | 904K | 128 |
| 28/11/2018 | -0,52% | -0,57 | 108,75 | 109,12 | 108,07 | 109,50 | 1M | 390 |
| 27/11/2018 | 0,29% | 0,32 | 109,32 | 109,91 | 108,51 | 109,91 | 642K | 240 |
| 26/11/2018 | -0,91% | -1,00 | 109,00 | 109,90 | 109,00 | 110,19 | 546K | 224 |
| 23/11/2018 | 0,33% | 0,36 | 110,00 | 109,98 | 109,50 | 110,24 | 1M | 377 |
| 22/11/2018 | 0,00% | 0,00 | 109,64 | 110,95 | 109,62 | 110,95 | 2M | 861 |
| 21/11/2018 | -1,23% | -1,36 | 109,64 | 110,70 | 109,64 | 110,99 | 1M | 304 |
| 19/11/2018 | -0,31% | -0,35 | 111,00 | 111,19 | 110,04 | 111,19 | 565K | 193 |
| 16/11/2018 | 0,39% | 0,43 | 111,35 | 110,92 | 110,01 | 111,47 | 475K | 257 |
| 14/11/2018 | 0,38% | 0,42 | 110,92 | 110,60 | 110,46 | 110,98 | 290K | 99 |
| 13/11/2018 | -0,88% | -0,98 | 110,50 | 111,00 | 110,50 | 111,39 | 451K | 217 |
| 12/11/2018 | 0,84% | 0,93 | 111,48 | 110,50 | 109,64 | 111,48 | 571K | 188 |
| 09/11/2018 | 0,00% | 0,00 | 110,55 | 110,33 | 110,33 | 110,55 | 345K | 399 |
| 08/11/2018 | -0,32% | -0,35 | 110,55 | 111,41 | 110,10 | 111,41 | 629K | 534 |
| 07/11/2018 | 0,24% | 0,27 | 110,90 | 111,49 | 109,64 | 111,49 | 1M | 685 |
| 06/11/2018 | -0,56% | -0,62 | 110,63 | 111,48 | 110,35 | 111,89 | 1M | 819 |
| 05/11/2018 | 0,23% | 0,25 | 111,25 | 111,01 | 110,52 | 111,99 | 830K | 1.893 |
| 01/11/2018 | 0,10% | 0,11 | 111,00 | 110,25 | 110,00 | 112,50 | 877K | 202 |
| 31/10/2018 | -0,10% | -0,11 | 110,89 | 111,02 | 110,40 | 111,11 | 2M | 316 |
| 30/10/2018 | 0,68% | 0,75 | 111,00 | 111,02 | 110,76 | 111,02 | 499K | 240 |
| 29/10/2018 | 0,14% | 0,15 | 110,25 | 110,88 | 110,20 | 111,00 | 909K | 196 |
| 26/10/2018 | -0,54% | -0,60 | 110,10 | 110,70 | 110,10 | 110,75 | 647K | 305 |
| 25/10/2018 | 0,60% | 0,66 | 110,70 | 110,14 | 109,50 | 110,70 | 950K | 470 |
| 24/10/2018 | 0,04% | 0,04 | 110,04 | 110,54 | 109,14 | 110,55 | 825K | 282 |
| 23/10/2018 | 0,09% | 0,10 | 110,00 | 109,91 | 109,50 | 110,64 | 955K | 235 |
| 22/10/2018 | -0,54% | -0,60 | 109,90 | 110,50 | 109,61 | 110,69 | 920K | 303 |
| 19/10/2018 | 0,45% | 0,50 | 110,50 | 110,46 | 110,01 | 110,50 | 706K | 314 |
| 18/10/2018 | 0,13% | 0,14 | 110,00 | 110,50 | 109,00 | 110,69 | 1M | 547 |
| 17/10/2018 | 0,24% | 0,26 | 109,86 | 109,94 | 109,35 | 110,00 | 2M | 394 |
| 16/10/2018 | -0,23% | -0,25 | 109,60 | 109,85 | 109,60 | 109,99 | 681K | 272 |
| 15/10/2018 | 0,69% | 0,75 | 109,85 | 109,20 | 109,00 | 109,90 | 817K | 356 |
| 11/10/2018 | 0,09% | 0,10 | 109,10 | 109,00 | 108,80 | 109,14 | 838K | 208 |
| 10/10/2018 | 0,28% | 0,30 | 109,00 | 108,70 | 108,00 | 109,30 | 873K | 226 |
| 09/10/2018 | 1,59% | 1,70 | 108,70 | 107,99 | 107,50 | 108,94 | 458K | 286 |
| 08/10/2018 | 0,00% | 0,00 | 107,00 | 107,00 | 106,50 | 107,40 | 471K | 220 |
| 05/10/2018 | -0,51% | -0,55 | 107,00 | 108,50 | 106,41 | 108,50 | 998K | 318 |
| 04/10/2018 | 0,51% | 0,55 | 107,55 | 107,00 | 106,90 | 112,29 | 478K | 170 |
| 03/10/2018 | 0,09% | 0,10 | 107,00 | 106,90 | 106,20 | 107,00 | 719K | 180 |
| 02/10/2018 | 0,47% | 0,50 | 106,90 | 106,40 | 106,40 | 107,20 | 833K | 209 |
| 01/10/2018 | -0,55% | -0,59 | 106,40 | 106,93 | 106,22 | 106,95 | 344K | 173 |
| 28/09/2018 | -0,01% | -0,01 | 106,99 | 107,00 | 106,14 | 107,00 | 876K | 353 |
| 27/09/2018 | 0,05% | 0,05 | 107,00 | 106,99 | 106,50 | 107,00 | 926K | 268 |
| 26/09/2018 | -0,05% | -0,05 | 106,95 | 107,00 | 106,77 | 107,00 | 1M | 203 |
| 25/09/2018 | 0,00% | 0,00 | 107,00 | 106,99 | 106,60 | 107,00 | 888K | 174 |
| 24/09/2018 | 0,19% | 0,20 | 107,00 | 107,00 | 106,60 | 107,00 | 840K | 158 |
| 21/09/2018 | -0,18% | -0,19 | 106,80 | 106,96 | 106,42 | 107,00 | 2M | 412 |
Date,Open,High,Low,Close,Volume
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-19,113.05,113.62,112.92,112.95,643255
18-Feb-19,113.94,113.94,112.80,113.23,885046
15-Feb-19,115.00,117.30,113.00,113.00,853413
14-Feb-19,118.75,118.75,117.57,118.40,1470830
13-Feb-19,118.50,118.80,117.15,118.75,1382582
12-Feb-19,118.80,119.00,118.02,118.75,624414
11-Feb-19,118.90,120.00,118.80,118.80,963482
08-Feb-19,118.70,119.00,116.21,118.90,1144364
07-Feb-19,118.99,119.20,115.34,119.00,1224408
06-Feb-19,118.99,119.99,117.51,119.00,769840
05-Feb-19,119.98,119.98,113.60,119.17,2699560
04-Feb-19,120.22,120.23,119.06,119.84,596210
01-Feb-19,118.16,121.11,116.26,119.08,756649
31-Jan-19,119.00,119.00,118.62,118.90,1792130
30-Jan-19,118.50,119.00,118.30,118.90,902068
29-Jan-19,118.50,118.50,116.01,118.30,1191749
28-Jan-19,120.00,120.00,117.80,117.99,1025155
24-Jan-19,119.49,120.00,118.06,118.26,1330611
23-Jan-19,119.50,119.74,118.95,119.25,990323
22-Jan-19,118.82,119.50,118.00,119.49,1071032
21-Jan-19,118.03,119.00,118.03,118.86,429424
18-Jan-19,117.50,119.75,116.27,118.99,1270285
17-Jan-19,116.25,117.50,115.52,117.50,1663104
16-Jan-19,115.99,116.25,115.75,116.25,1112356
15-Jan-19,115.49,119.39,114.95,115.75,1062435
14-Jan-19,115.00,115.50,115.00,115.00,933821
11-Jan-19,114.60,115.00,114.10,115.00,1223522
10-Jan-19,115.49,115.49,114.11,114.31,1362421
09-Jan-19,115.00,115.47,114.89,115.47,1982185
08-Jan-19,114.99,115.25,114.80,114.80,809080
07-Jan-19,115.00,115.24,114.51,115.00,603701
04-Jan-19,115.00,115.60,114.90,115.00,1304301
03-Jan-19,115.25,115.25,114.83,115.00,977440
02-Jan-19,114.00,115.50,113.52,115.25,1527899
28-Dec-18,114.75,115.50,114.31,115.10,667229
27-Dec-18,115.00,115.10,113.50,114.70,936826
26-Dec-18,114.50,115.00,114.02,114.95,860822
21-Dec-18,113.97,114.97,113.51,114.50,983073
20-Dec-18,113.98,113.98,113.01,113.90,396894
19-Dec-18,113.50,113.99,112.06,113.99,1646123
18-Dec-18,112.98,113.50,112.12,113.49,1031720
17-Dec-18,113.26,113.26,112.01,112.75,518493
14-Dec-18,113.00,113.20,112.50,112.50,746528
13-Dec-18,112.00,113.00,111.56,112.37,1318405
12-Dec-18,111.99,112.25,110.51,112.00,1050626
11-Dec-18,112.30,113.00,111.01,112.25,905490
10-Dec-18,113.00,113.00,111.50,111.50,496286
07-Dec-18,113.45,113.45,111.42,111.92,760983
06-Dec-18,112.99,113.46,112.02,113.25,455196
05-Dec-18,111.25,114.00,110.01,112.99,1025304
04-Dec-18,110.96,111.25,110.05,111.25,570387
03-Dec-18,110.97,111.00,109.80,111.00,611534
30-Nov-18,109.54,112.00,109.50,111.12,1141554
29-Nov-18,109.25,109.55,108.80,109.55,903558
28-Nov-18,109.12,109.50,108.07,108.75,1084905
27-Nov-18,109.91,109.91,108.51,109.32,642065
26-Nov-18,109.90,110.19,109.00,109.00,545766
23-Nov-18,109.98,110.24,109.50,110.00,1126958
22-Nov-18,110.95,110.95,109.62,109.64,2017859
21-Nov-18,110.70,110.99,109.64,109.64,1179772
19-Nov-18,111.19,111.19,110.04,111.00,565394
16-Nov-18,110.92,111.47,110.01,111.35,474994
14-Nov-18,110.60,110.98,110.46,110.92,290363
13-Nov-18,111.00,111.39,110.50,110.50,450722
12-Nov-18,110.50,111.48,109.64,111.48,570759
09-Nov-18,110.33,110.55,110.33,110.55,345110
08-Nov-18,111.41,111.41,110.10,110.55,628879
07-Nov-18,111.49,111.49,109.64,110.90,1128515
06-Nov-18,111.48,111.89,110.35,110.63,1198699
05-Nov-18,111.01,111.99,110.52,111.25,830062
01-Nov-18,110.25,112.50,110.00,111.00,877188
31-Oct-18,111.02,111.11,110.40,110.89,1683301
30-Oct-18,111.02,111.02,110.76,111.00,498868
29-Oct-18,110.88,111.00,110.20,110.25,909234
26-Oct-18,110.70,110.75,110.10,110.10,646802
25-Oct-18,110.14,110.70,109.50,110.70,950426
24-Oct-18,110.54,110.55,109.14,110.04,824731
23-Oct-18,109.91,110.64,109.50,110.00,954643
22-Oct-18,110.50,110.69,109.61,109.90,919586
19-Oct-18,110.46,110.50,110.01,110.50,705698
18-Oct-18,110.50,110.69,109.00,110.00,1361206
17-Oct-18,109.94,110.00,109.35,109.86,1748760
16-Oct-18,109.85,109.99,109.60,109.60,681006
15-Oct-18,109.20,109.90,109.00,109.85,817382
11-Oct-18,109.00,109.14,108.80,109.10,837542
10-Oct-18,108.70,109.30,108.00,109.00,873322
09-Oct-18,107.99,108.94,107.50,108.70,458030
08-Oct-18,107.00,107.40,106.50,107.00,471289
05-Oct-18,108.50,108.50,106.41,107.00,997763
04-Oct-18,107.00,112.29,106.90,107.55,477967
03-Oct-18,106.90,107.00,106.20,107.00,718810
02-Oct-18,106.40,107.20,106.40,106.90,832555
01-Oct-18,106.93,106.95,106.22,106.40,343852
28-Sep-18,107.00,107.00,106.14,106.99,875649
27-Sep-18,106.99,107.00,106.50,107.00,925866
26-Sep-18,107.00,107.00,106.77,106.95,1362774
25-Sep-18,106.99,107.00,106.60,107.00,888481
24-Sep-18,107.00,107.00,106.60,107.00,839885
21-Sep-18,106.96,107.00,106.42,106.80,1941945
20-Sep-18,107.00,107.00,106.52,106.99,1941945
19-Sep-18,106.99,107.00,106.51,106.97,1941945
18-Sep-18,107.00,107.00,106.40,107.00,1941945
17-Sep-18,107.50,107.82,106.90,107.00,1941945
14-Sep-18,107.01,107.50,106.75,107.00,1941945
13-Sep-18,106.99,107.00,106.98,107.00,1941945
12-Sep-18,107.00,107.00,106.80,107.00,1941945
11-Sep-18,106.99,107.00,106.48,106.95,1941945
10-Sep-18,106.99,107.00,106.75,106.75,1941945
06-Sep-18,106.75,107.90,106.75,106.80,1941945
05-Sep-18,106.80,107.50,105.30,106.42,1941945
04-Sep-18,106.99,107.00,105.95,106.01,1941945
03-Sep-18,106.48,107.00,106.01,106.95,1941945
31-Aug-18,106.12,106.51,106.03,106.48,1941945
30-Aug-18,106.29,106.50,105.53,106.50,1941945
29-Aug-18,106.47,106.47,105.70,106.28,1941945
28-Aug-18,105.86,106.50,105.50,105.50,1941945
27-Aug-18,105.83,106.00,105.00,105.25,1941945
24-Aug-18,106.00,106.00,105.03,105.16,1941945
23-Aug-18,106.00,106.00,105.50,105.50,1941945
22-Aug-18,106.00,106.00,105.90,105.90,1941945
21-Aug-18,106.49,106.49,105.90,106.00,1941945
20-Aug-18,105.95,106.50,105.95,106.50,1941945
17-Aug-18,106.90,106.90,106.00,106.26,1941945
16-Aug-18,106.00,106.90,105.80,106.90,1941945
15-Aug-18,106.44,107.89,105.80,106.00,1941945
14-Aug-18,106.50,106.50,105.80,106.00,1941945
13-Aug-18,106.50,106.50,105.00,105.98,1941945
10-Aug-18,106.00,107.39,105.03,106.49,1941945
09-Aug-18,107.05,107.80,105.54,106.00,1941945
08-Aug-18,107.32,107.99,105.50,107.05,1941945
07-Aug-18,108.30,108.30,107.00,108.20,1941945
06-Aug-18,108.98,108.98,107.00,108.00,1941945
*exoneração de responsabilidade