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
08/12/2023	0,21%	0,21	102,30	102,10	101,77	102,30	2M	5.522
07/12/2023	0,08%	0,08	102,09	102,23	101,82	102,43	3M	3.596
06/12/2023	-0,04%	-0,04	102,01	102,05	101,84	102,43	2M	6.100
05/12/2023	0,20%	0,20	102,05	102,00	101,61	102,49	3M	2.869
04/12/2023	0,00%	0,00	101,85	101,86	101,60	102,63	3M	7.478
01/12/2023	-1,95%	-2,03	101,85	102,48	101,40	102,77	6M	9.278
30/11/2023	0,90%	0,93	103,88	102,97	102,50	103,88	4M	3.967
29/11/2023	0,54%	0,55	102,95	102,40	102,00	102,95	2M	4.331
28/11/2023	0,29%	0,30	102,40	102,10	101,80	102,67	3M	5.810
27/11/2023	-0,68%	-0,70	102,10	102,80	101,81	103,20	4M	12.588
24/11/2023	0,49%	0,50	102,80	102,30	102,00	103,20	4M	5.399

23/11/2023	-0,10%	-0,10	102,30	102,46	102,10	102,97	2M	3.971
22/11/2023	-1,58%	-1,64	102,40	104,04	102,26	104,34	5M	5.926
21/11/2023	0,15%	0,16	104,04	103,85	103,50	104,19	3M	3.713
20/11/2023	0,17%	0,18	103,88	103,70	103,31	104,00	2M	4.625
17/11/2023	0,58%	0,60	103,70	103,10	102,90	103,72	3M	4.216
16/11/2023	0,13%	0,13	103,10	102,97	102,85	103,10	3M	4.331
14/11/2023	-0,13%	-0,13	102,97	103,10	102,51	103,10	4M	4.291
13/11/2023	-0,33%	-0,34	103,10	103,44	102,80	103,44	2M	4.657
10/11/2023	0,35%	0,36	103,44	103,08	102,63	103,51	3M	3.611
09/11/2023	0,14%	0,14	103,08	102,91	102,70	103,08	2M	2.537
08/11/2023	0,22%	0,23	102,94	102,70	102,55	102,99	3M	4.809
07/11/2023	0,05%	0,05	102,71	102,66	102,21	102,86	2M	3.828
06/11/2023	0,35%	0,36	102,66	102,01	102,00	102,83	4M	4.552
03/11/2023	1,09%	1,10	102,30	101,50	101,50	102,40	3M	5.832
01/11/2023	-4,61%	-4,89	101,20	104,66	101,00	104,66	14M	16.667
31/10/2023	1,16%	1,22	106,09	105,00	104,87	106,30	3M	6.127
30/10/2023	-0,60%	-0,63	104,87	105,45	104,50	105,70	5M	6.994
27/10/2023	0,37%	0,39	105,50	105,10	105,00	105,70	3M	5.979
26/10/2023	-0,04%	-0,04	105,11	105,15	104,90	105,37	2M	2.516
25/10/2023	0,33%	0,35	105,15	104,80	104,72	105,45	3M	3.673
24/10/2023	-0,22%	-0,23	104,80	105,15	104,79	105,15	3M	7.227
23/10/2023	-0,40%	-0,42	105,03	105,45	104,85	105,67	3M	3.710
20/10/2023	-0,46%	-0,49	105,45	105,93	104,84	105,96	6M	9.803
19/10/2023	0,07%	0,07	105,94	105,87	105,50	106,13	2M	4.420
18/10/2023	0,47%	0,50	105,87	105,34	105,16	105,99	2M	3.548
17/10/2023	0,16%	0,17	105,37	105,21	105,15	105,42	2M	4.961
16/10/2023	-0,19%	-0,20	105,20	105,50	105,03	105,50	4M	8.002
13/10/2023	-0,06%	-0,06	105,40	105,17	105,00	105,55	4M	7.204
11/10/2023	-0,21%	-0,22	105,46	105,67	105,20	105,70	3M	6.346
10/10/2023	-0,29%	-0,31	105,68	105,63	105,25	105,98	3M	7.691
09/10/2023	0,03%	0,03	105,99	105,95	105,26	106,40	4M	5.691
06/10/2023	0,01%	0,01	105,96	105,95	105,62	106,46	3M	6.026
05/10/2023	-0,51%	-0,54	105,95	106,60	105,58	107,00	4M	6.120
04/10/2023	-0,01%	-0,01	106,49	106,33	105,30	106,49	4M	6.477
03/10/2023	1,22%	1,28	106,50	105,37	105,21	106,54	4M	6.787
02/10/2023	-2,89%	-3,13	105,22	107,44	104,76	107,65	9M	10.709
29/09/2023	0,69%	0,74	108,35	107,90	107,61	108,71	4M	6.958
28/09/2023	-0,18%	-0,19	107,61	107,80	107,47	108,06	4M	6.655
27/09/2023	0,31%	0,33	107,80	107,47	107,26	108,25	4M	7.788
26/09/2023	-0,17%	-0,18	107,47	107,65	107,10	107,89	4M	5.539
25/09/2023	-0,09%	-0,10	107,65	107,50	106,96	107,97	4M	5.113
22/09/2023	0,09%	0,10	107,75	107,57	107,15	107,88	4M	5.128
21/09/2023	0,70%	0,75	107,65	107,50	106,76	107,65	3M	5.706
20/09/2023	-0,09%	-0,10	106,90	107,38	106,72	107,83	5M	8.800
19/09/2023	-0,36%	-0,39	107,00	107,39	106,88	107,90	4M	7.401
18/09/2023	-0,29%	-0,31	107,39	107,70	106,84	107,83	5M	8.098
15/09/2023	0,82%	0,88	107,70	106,80	106,50	107,77	5M	8.668
14/09/2023	0,31%	0,33	106,82	106,45	104,52	106,85	4M	3.367
13/09/2023	0,18%	0,19	106,49	106,50	106,32	106,95	3M	4.372
12/09/2023	0,00%	0,00	106,30	106,20	105,84	106,57	3M	6.570
11/09/2023	-0,64%	-0,69	106,30	106,99	105,98	106,99	4M	6.487
08/09/2023	0,96%	1,02	106,99	105,96	105,96	107,10	2M	6.648
06/09/2023	-0,08%	-0,09	105,97	106,06	105,71	106,79	3M	4.666
05/09/2023	0,10%	0,11	106,06	105,95	105,45	107,30	5M	10.207
04/09/2023	0,17%	0,18	105,95	105,77	105,57	106,08	3M	9.624
01/09/2023	-1,96%	-2,12	105,77	106,79	105,36	107,47	6M	12.263
31/08/2023	0,87%	0,93	107,89	106,96	106,96	107,90	2M	2.508
30/08/2023	-0,77%	-0,83	106,96	107,75	106,50	107,90	5M	4.297
29/08/2023	0,60%	0,64	107,79	107,29	107,22	107,80	2M	4.274
28/08/2023	0,48%	0,51	107,15	107,39	106,70	107,40	2M	3.022
25/08/2023	0,21%	0,22	106,64	106,42	106,21	107,42	4M	4.184
24/08/2023	0,21%	0,22	106,42	106,18	105,66	106,69	4M	4.539
23/08/2023	0,09%	0,10	106,20	106,20	105,95	106,75	4M	5.518
22/08/2023	-0,28%	-0,30	106,10	106,30	105,83	106,39	3M	5.533
21/08/2023	0,38%	0,40	106,40	106,00	105,53	106,40	4M	6.104
18/08/2023	-0,28%	-0,30	106,00	106,69	105,51	106,69	4M	6.505
17/08/2023	-0,65%	-0,70	106,30	107,01	106,15	107,25	4M	7.196
16/08/2023	-0,46%	-0,49	107,00	107,48	106,65	107,50	4M	8.875
15/08/2023	0,50%	0,53	107,49	107,00	106,15	107,90	4M	6.977
14/08/2023	-0,65%	-0,70	106,96	107,39	104,93	107,57	6M	9.604
11/08/2023	0,43%	0,46	107,66	107,20	106,21	107,66	4M	5.450
10/08/2023	0,58%	0,62	107,20	106,78	106,58	107,43	4M	3.297
09/08/2023	0,64%	0,68	106,58	105,91	105,91	106,60	3M	2.773
08/08/2023	-0,09%	-0,10	105,90	105,89	104,80	106,01	4M	6.362
07/08/2023	-0,24%	-0,25	106,00	106,25	105,28	106,40	4M	5.341
04/08/2023	0,39%	0,41	106,25	105,84	105,30	106,40	4M	5.507
03/08/2023	0,90%	0,94	105,84	104,90	104,51	105,97	5M	5.205
02/08/2023	0,67%	0,70	104,90	104,20	104,04	105,48	4M	6.537
01/08/2023	-1,24%	-1,31	104,20	104,62	103,20	105,20	8M	8.109
31/07/2023	-1,19%	-1,27	105,51	107,09	105,30	107,89	9M	9.013
28/07/2023	0,18%	0,19	106,78	106,59	106,59	107,20	3M	6.883
27/07/2023	1,17%	1,23	106,59	105,55	105,51	107,30	4M	5.812
26/07/2023	-0,23%	-0,24	105,36	105,60	105,00	106,49	3M	6.093
25/07/2023	-0,47%	-0,50	105,60	105,99	105,20	106,88	4M	5.560
24/07/2023	0,38%	0,40	106,10	105,60	105,34	106,47	3M	3.902
21/07/2023	0,00%	0,00	105,70	105,70	105,10	106,34	4M	6.145
20/07/2023	0,98%	1,03	105,70	104,70	104,50	105,73	5M	3.982
19/07/2023	-0,74%	-0,78	104,67	105,98	104,20	105,98	4M	6.039
18/07/2023	0,45%	0,47	105,45	105,00	104,98	106,20	4M	3.571
17/07/2023	0,46%	0,48	104,98	104,50	104,30	105,00	3M	5.062
14/07/2023	0,41%	0,43	104,50	104,00	103,51	104,65	4M	4.790
13/07/2023	0,26%	0,27	104,07	104,14	103,60	104,48	4M	5.186
12/07/2023	0,05%	0,05	103,80	104,25	103,23	104,51	4M	4.091
11/07/2023	-0,05%	-0,05	103,75	103,79	103,59	104,24	3M	5.023
10/07/2023	-0,04%	-0,04	103,80	103,99	103,51	104,57	5M	5.017
07/07/2023	-0,04%	-0,04	103,84	104,00	103,40	104,83	4M	4.301
06/07/2023	0,08%	0,08	103,88	103,84	103,19	103,99	4M	7.652
05/07/2023	0,01%	0,01	103,80	103,90	103,40	103,94	3M	5.665
04/07/2023	0,90%	0,93	103,79	102,90	102,86	103,83	3M	3.660
03/07/2023	-1,10%	-1,14	102,86	102,90	102,31	103,99	6M	8.625
30/06/2023	0,13%	0,14	104,00	103,90	103,68	104,77	8M	5.449
29/06/2023	0,01%	0,01	103,86	104,00	103,70	104,00	4M	5.075
28/06/2023	-0,01%	-0,01	103,85	103,99	103,79	104,00	3M	3.816
27/06/2023	-0,13%	-0,14	103,86	104,00	103,79	104,00	5M	7.291
26/06/2023	0,13%	0,13	104,00	103,87	103,80	104,00	4M	3.099
23/06/2023	0,10%	0,10	103,87	103,72	103,72	103,99	2M	2.949
22/06/2023	0,02%	0,02	103,77	104,00	103,72	104,00	4M	4.400
21/06/2023	0,21%	0,22	103,75	103,70	103,53	104,00	4M	5.718
20/06/2023	0,03%	0,03	103,53	103,50	103,50	103,95	4M	9.771
19/06/2023	-0,29%	-0,30	103,50	103,90	103,32	104,00	5M	9.838
16/06/2023	0,08%	0,08	103,80	103,98	103,66	104,15	4M	8.158
15/06/2023	-0,34%	-0,35	103,72	104,01	103,04	104,01	5M	7.890
14/06/2023	1,00%	1,03	104,07	103,09	103,04	104,80	5M	6.356
13/06/2023	0,87%	0,89	103,04	102,30	102,26	103,20	3M	4.011
12/06/2023	-0,51%	-0,52	102,15	102,67	102,13	102,99	4M	9.984
09/06/2023	0,64%	0,65	102,67	102,17	102,08	102,79	2M	5.263
07/06/2023	-0,27%	-0,28	102,02	102,50	101,35	102,66	7M	11.146
06/06/2023	0,25%	0,26	102,30	102,15	101,98	102,69	5M	8.731
05/06/2023	-0,26%	-0,27	102,04	102,35	101,90	102,86	4M	7.962
02/06/2023	0,35%	0,36	102,31	102,43	101,70	102,89	3M	5.329
01/06/2023	-1,69%	-1,75	101,95	103,30	101,79	103,45	7M	12.479
31/05/2023	-0,30%	-0,31	103,70	104,01	103,29	104,05	5M	5.838
30/05/2023	-	-	104,01	104,39	103,50	104,39	3M	4.372

Date,Open,High,Low,Close,Volume
08-Dec-23,102.10,102.30,101.77,102.30,2473151
07-Dec-23,102.23,102.43,101.82,102.09,2530477
06-Dec-23,102.05,102.43,101.84,102.01,2423569
05-Dec-23,102.00,102.49,101.61,102.05,2989498
04-Dec-23,101.86,102.63,101.60,101.85,3287518
01-Dec-23,102.48,102.77,101.40,101.85,6085685
30-Nov-23,102.97,103.88,102.50,103.88,3917080
29-Nov-23,102.40,102.95,102.00,102.95,2341924
28-Nov-23,102.10,102.67,101.80,102.40,3471785
27-Nov-23,102.80,103.20,101.81,102.10,3704628
24-Nov-23,102.30,103.20,102.00,102.80,3667345
23-Nov-23,102.46,102.97,102.10,102.30,2238527
22-Nov-23,104.04,104.34,102.26,102.40,5005996
21-Nov-23,103.85,104.19,103.50,104.04,3278804
20-Nov-23,103.70,104.00,103.31,103.88,1928705
17-Nov-23,103.10,103.72,102.90,103.70,2827025
16-Nov-23,102.97,103.10,102.85,103.10,2664893
14-Nov-23,103.10,103.10,102.51,102.97,3673270
13-Nov-23,103.44,103.44,102.80,103.10,2309898
10-Nov-23,103.08,103.51,102.63,103.44,3114268
09-Nov-23,102.91,103.08,102.70,103.08,2057905
08-Nov-23,102.70,102.99,102.55,102.94,3332127
07-Nov-23,102.66,102.86,102.21,102.71,2486607
06-Nov-23,102.01,102.83,102.00,102.66,3964827
03-Nov-23,101.50,102.40,101.50,102.30,3482848
01-Nov-23,104.66,104.66,101.00,101.20,14026909
31-Oct-23,105.00,106.30,104.87,106.09,3175450
30-Oct-23,105.45,105.70,104.50,104.87,5234990
27-Oct-23,105.10,105.70,105.00,105.50,2868475
26-Oct-23,105.15,105.37,104.90,105.11,2047367
25-Oct-23,104.80,105.45,104.72,105.15,3247786
24-Oct-23,105.15,105.15,104.79,104.80,2577893
23-Oct-23,105.45,105.67,104.85,105.03,3206759
20-Oct-23,105.93,105.96,104.84,105.45,6078062
19-Oct-23,105.87,106.13,105.50,105.94,1916627
18-Oct-23,105.34,105.99,105.16,105.87,1971551
17-Oct-23,105.21,105.42,105.15,105.37,2033208
16-Oct-23,105.50,105.50,105.03,105.20,3703865
13-Oct-23,105.17,105.55,105.00,105.40,3610583
11-Oct-23,105.67,105.70,105.20,105.46,3454874
10-Oct-23,105.63,105.98,105.25,105.68,3289234
09-Oct-23,105.95,106.40,105.26,105.99,3653769
06-Oct-23,105.95,106.46,105.62,105.96,2661516
05-Oct-23,106.60,107.00,105.58,105.95,3528279
04-Oct-23,106.33,106.49,105.30,106.49,3640382
03-Oct-23,105.37,106.54,105.21,106.50,3667831
02-Oct-23,107.44,107.65,104.76,105.22,8552590
29-Sep-23,107.90,108.71,107.61,108.35,4374443
28-Sep-23,107.80,108.06,107.47,107.61,4324743
27-Sep-23,107.47,108.25,107.26,107.80,4450855
26-Sep-23,107.65,107.89,107.10,107.47,4146281
25-Sep-23,107.50,107.97,106.96,107.65,3848355
22-Sep-23,107.57,107.88,107.15,107.75,3862954
21-Sep-23,107.50,107.65,106.76,107.65,3420681
20-Sep-23,107.38,107.83,106.72,106.90,4638162
19-Sep-23,107.39,107.90,106.88,107.00,4243028
18-Sep-23,107.70,107.83,106.84,107.39,4970464
15-Sep-23,106.80,107.77,106.50,107.70,5372196
14-Sep-23,106.45,106.85,104.52,106.82,3810084
13-Sep-23,106.50,106.95,106.32,106.49,2590745
12-Sep-23,106.20,106.57,105.84,106.30,2783402
11-Sep-23,106.99,106.99,105.98,106.30,3678879
08-Sep-23,105.96,107.10,105.96,106.99,2166544
06-Sep-23,106.06,106.79,105.71,105.97,2969580
05-Sep-23,105.95,107.30,105.45,106.06,5274101
04-Sep-23,105.77,106.08,105.57,105.95,2897498
01-Sep-23,106.79,107.47,105.36,105.77,6128345
31-Aug-23,106.96,107.90,106.96,107.89,2240143
30-Aug-23,107.75,107.90,106.50,106.96,4866728
29-Aug-23,107.29,107.80,107.22,107.79,2278067
28-Aug-23,107.39,107.40,106.70,107.15,1750229
25-Aug-23,106.42,107.42,106.21,106.64,3778923
24-Aug-23,106.18,106.69,105.66,106.42,4120030
23-Aug-23,106.20,106.75,105.95,106.20,3724518
22-Aug-23,106.30,106.39,105.83,106.10,2719374
21-Aug-23,106.00,106.40,105.53,106.40,3946159
18-Aug-23,106.69,106.69,105.51,106.00,4425484
17-Aug-23,107.01,107.25,106.15,106.30,3964899
16-Aug-23,107.48,107.50,106.65,107.00,3545495
15-Aug-23,107.00,107.90,106.15,107.49,3967463
14-Aug-23,107.39,107.57,104.93,106.96,6050537
11-Aug-23,107.20,107.66,106.21,107.66,3816429
10-Aug-23,106.78,107.43,106.58,107.20,3869084
09-Aug-23,105.91,106.60,105.91,106.58,2955931
08-Aug-23,105.89,106.01,104.80,105.90,4017283
07-Aug-23,106.25,106.40,105.28,106.00,3998063
04-Aug-23,105.84,106.40,105.30,106.25,3638240
03-Aug-23,104.90,105.97,104.51,105.84,4693770
02-Aug-23,104.20,105.48,104.04,104.90,3893321
01-Aug-23,104.62,105.20,103.20,104.20,7564018
31-Jul-23,107.09,107.89,105.30,105.51,8686566
28-Jul-23,106.59,107.20,106.59,106.78,3473134
27-Jul-23,105.55,107.30,105.51,106.59,4007252
26-Jul-23,105.60,106.49,105.00,105.36,3389114
25-Jul-23,105.99,106.88,105.20,105.60,4076328
24-Jul-23,105.60,106.47,105.34,106.10,2684840
21-Jul-23,105.70,106.34,105.10,105.70,4009260
20-Jul-23,104.70,105.73,104.50,105.70,4759398
19-Jul-23,105.98,105.98,104.20,104.67,4245403
18-Jul-23,105.00,106.20,104.98,105.45,3706580
17-Jul-23,104.50,105.00,104.30,104.98,3043186
14-Jul-23,104.00,104.65,103.51,104.50,3640028
13-Jul-23,104.14,104.48,103.60,104.07,3563558
12-Jul-23,104.25,104.51,103.23,103.80,3715133
11-Jul-23,103.79,104.24,103.59,103.75,3459996
10-Jul-23,103.99,104.57,103.51,103.80,5090544
07-Jul-23,104.00,104.83,103.40,103.84,4219142
06-Jul-23,103.84,103.99,103.19,103.88,4167867
05-Jul-23,103.90,103.94,103.40,103.80,2766835
04-Jul-23,102.90,103.83,102.86,103.79,3012110
03-Jul-23,102.90,103.99,102.31,102.86,6430446
30-Jun-23,103.90,104.77,103.68,104.00,7584511
29-Jun-23,104.00,104.00,103.70,103.86,3725915
28-Jun-23,103.99,104.00,103.79,103.85,3009828
27-Jun-23,104.00,104.00,103.79,103.86,5031922
26-Jun-23,103.87,104.00,103.80,104.00,4271427
23-Jun-23,103.72,103.99,103.72,103.87,2492021
22-Jun-23,104.00,104.00,103.72,103.77,3754733
21-Jun-23,103.70,104.00,103.53,103.75,3573022
20-Jun-23,103.50,103.95,103.50,103.53,4245373
19-Jun-23,103.90,104.00,103.32,103.50,4651730
16-Jun-23,103.98,104.15,103.66,103.80,4140023
15-Jun-23,104.01,104.01,103.04,103.72,5360230
14-Jun-23,103.09,104.80,103.04,104.07,4746729
13-Jun-23,102.30,103.20,102.26,103.04,2973000
12-Jun-23,102.67,102.99,102.13,102.15,3983318
09-Jun-23,102.17,102.79,102.08,102.67,2351747
07-Jun-23,102.50,102.66,101.35,102.02,6556736
06-Jun-23,102.15,102.69,101.98,102.30,4956525
05-Jun-23,102.35,102.86,101.90,102.04,3891495
02-Jun-23,102.43,102.89,101.70,102.31,2843760
01-Jun-23,103.30,103.45,101.79,101.95,6927117
31-May-23,104.01,104.05,103.29,103.70,4557443
30-May-23,104.39,104.39,103.50,104.01,2846161

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HGCR11