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
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	-2,07%	-2,12	100,24	101,51	99,90	102,41	2M	1.124
12/08/2020	-0,53%	-0,55	102,36	102,92	101,80	103,50	2M	789
11/08/2020	1,45%	1,47	102,91	101,49	100,50	103,60	2M	1.118
10/08/2020	3,14%	3,09	101,44	98,35	97,50	101,44	3M	3.370
07/08/2020	1,71%	1,65	98,35	96,80	96,70	98,83	2M	4.284
06/08/2020	-1,35%	-1,32	96,70	98,03	96,61	98,84	3M	4.276
05/08/2020	-1,35%	-1,34	98,02	99,36	97,79	99,99	3M	3.641
04/08/2020	0,87%	0,86	99,36	98,56	98,22	99,49	3M	3.736
03/08/2020	-1,68%	-1,68	98,50	100,00	95,90	100,00	4M	5.226
31/07/2020	0,17%	0,17	100,18	100,01	99,90	101,00	2M	1.303
30/07/2020	-0,29%	-0,29	100,01	100,31	99,00	101,48	3M	2.008
29/07/2020	0,80%	0,80	100,30	99,50	98,60	101,00	2M	917
28/07/2020	2,78%	2,69	99,50	96,56	96,56	99,99	4M	1.792
27/07/2020	-1,11%	-1,09	96,81	97,62	96,51	98,30	3M	3.787
24/07/2020	-1,11%	-1,10	97,90	99,05	97,03	99,25	4M	2.799
23/07/2020	-0,65%	-0,65	99,00	99,65	98,66	99,95	2M	886
22/07/2020	-0,85%	-0,85	99,65	100,51	98,62	100,94	4M	1.826
21/07/2020	-1,47%	-1,50	100,50	101,99	100,50	101,99	2M	1.682
20/07/2020	0,15%	0,15	102,00	101,85	100,72	102,99	4M	3.748
17/07/2020	-0,37%	-0,38	101,85	101,70	100,50	102,00	4M	3.468
16/07/2020	-0,75%	-0,77	102,23	103,00	101,66	103,00	4M	4.899
15/07/2020	-1,99%	-2,09	103,00	104,00	102,60	104,10	5M	2.954
14/07/2020	0,32%	0,34	105,09	104,75	103,87	105,73	1M	848
13/07/2020	-1,18%	-1,25	104,75	106,03	103,50	106,98	3M	1.919
10/07/2020	-0,04%	-0,04	106,00	106,17	105,01	106,32	2M	1.466
09/07/2020	-1,22%	-1,31	106,04	107,35	105,68	107,35	2M	1.448
08/07/2020	-0,60%	-0,65	107,35	107,99	105,98	107,99	3M	1.884
07/07/2020	-0,14%	-0,15	108,00	108,15	107,50	108,47	2M	1.624
06/07/2020	-0,32%	-0,35	108,15	108,60	108,00	108,60	3M	1.035
03/07/2020	-0,10%	-0,11	108,50	108,61	108,08	108,85	3M	1.292
02/07/2020	-0,22%	-0,24	108,61	108,85	108,20	108,85	4M	1.887
01/07/2020	0,06%	0,06	108,85	109,65	108,02	109,65	4M	1.862
30/06/2020	2,10%	2,24	108,79	106,95	106,90	109,00	4M	10.199
29/06/2020	0,25%	0,27	106,55	106,05	106,03	106,93	744K	532
26/06/2020	-0,17%	-0,18	106,28	106,50	105,64	106,89	2M	1.089
25/06/2020	-0,61%	-0,65	106,46	107,01	105,10	107,84	2M	1.250
24/06/2020	-1,01%	-1,09	107,11	108,21	106,09	108,26	2M	1.346
23/06/2020	0,57%	0,61	108,20	107,15	106,09	108,20	2M	1.466
22/06/2020	0,31%	0,33	107,59	107,50	106,56	108,10	2M	1.395
19/06/2020	-0,72%	-0,78	107,26	108,30	107,25	108,40	2M	1.524
18/06/2020	-0,17%	-0,18	108,04	108,22	107,77	108,90	3M	1.929
17/06/2020	0,90%	0,97	108,22	108,00	107,44	108,50	1M	549
16/06/2020	0,06%	0,06	107,25	107,75	107,25	109,00	2M	993
15/06/2020	-0,06%	-0,06	107,19	107,19	106,05	107,90	2M	2.986
12/06/2020	0,28%	0,30	107,25	106,00	105,00	107,34	3M	3.558
10/06/2020	-0,10%	-0,11	106,95	107,10	106,81	107,37	2M	4.529
09/06/2020	-0,32%	-0,34	107,06	107,12	106,67	107,87	3M	4.226
08/06/2020	0,66%	0,70	107,40	106,80	106,80	109,43	3M	2.391
05/06/2020	0,68%	0,72	106,70	105,61	104,99	106,90	2M	1.274
04/06/2020	0,89%	0,93	105,98	105,18	104,85	106,00	4M	4.051
03/06/2020	1,33%	1,38	105,05	104,73	104,00	105,50	2M	1.260
02/06/2020	-0,32%	-0,33	103,67	105,00	103,00	105,97	3M	2.912
01/06/2020	0,39%	0,40	104,00	103,04	103,00	105,00	1M	1.086
29/05/2020	0,02%	0,02	103,60	103,58	103,02	103,60	1M	1.902
28/05/2020	0,08%	0,08	103,58	103,50	103,02	103,60	2M	1.853
27/05/2020	-0,10%	-0,10	103,50	103,59	103,02	103,60	1M	575
26/05/2020	0,01%	0,01	103,60	103,01	103,01	103,95	1M	606
25/05/2020	0,77%	0,79	103,59	102,90	102,00	103,59	2M	1.049
22/05/2020	0,60%	0,61	102,80	101,72	101,05	103,50	2M	772
21/05/2020	0,18%	0,18	102,19	102,02	101,05	102,41	1M	718
20/05/2020	0,59%	0,60	102,01	101,94	101,02	102,20	1M	784
19/05/2020	0,31%	0,31	101,41	102,39	101,00	102,39	1M	1.011
18/05/2020	-0,64%	-0,65	101,10	101,75	100,01	103,10	2M	1.235
15/05/2020	1,14%	1,15	101,75	99,91	99,70	102,99	2M	3.143
14/05/2020	0,10%	0,10	100,60	100,50	99,50	101,00	2M	784
13/05/2020	-	-	100,50	100,26	99,11	101,98	2M	1.759

Date,Open,High,Low,Close,Volume
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
12-Aug-20,102.92,103.50,101.80,102.36,2178426
11-Aug-20,101.49,103.60,100.50,102.91,1964835
10-Aug-20,98.35,101.44,97.50,101.44,2555192
07-Aug-20,96.80,98.83,96.70,98.35,2352001
06-Aug-20,98.03,98.84,96.61,96.70,3171095
05-Aug-20,99.36,99.99,97.79,98.02,2865199
04-Aug-20,98.56,99.49,98.22,99.36,2910064
03-Aug-20,100.00,100.00,95.90,98.50,3821922
31-Jul-20,100.01,101.00,99.90,100.18,1693313
30-Jul-20,100.31,101.48,99.00,100.01,2763198
29-Jul-20,99.50,101.00,98.60,100.30,2098143
28-Jul-20,96.56,99.99,96.56,99.50,3634178
27-Jul-20,97.62,98.30,96.51,96.81,2768193
24-Jul-20,99.05,99.25,97.03,97.90,3857302
23-Jul-20,99.65,99.95,98.66,99.00,1653510
22-Jul-20,100.51,100.94,98.62,99.65,3630449
21-Jul-20,101.99,101.99,100.50,100.50,2278933
20-Jul-20,101.85,102.99,100.72,102.00,4260080
17-Jul-20,101.70,102.00,100.50,101.85,4216897
16-Jul-20,103.00,103.00,101.66,102.23,3651332
15-Jul-20,104.00,104.10,102.60,103.00,5138655
14-Jul-20,104.75,105.73,103.87,105.09,1141828
13-Jul-20,106.03,106.98,103.50,104.75,2824873
10-Jul-20,106.17,106.32,105.01,106.00,2354187
09-Jul-20,107.35,107.35,105.68,106.04,2307456
08-Jul-20,107.99,107.99,105.98,107.35,2887387
07-Jul-20,108.15,108.47,107.50,108.00,2316113
06-Jul-20,108.60,108.60,108.00,108.15,3061530
03-Jul-20,108.61,108.85,108.08,108.50,2638212
02-Jul-20,108.85,108.85,108.20,108.61,3547439
01-Jul-20,109.65,109.65,108.02,108.85,3970069
30-Jun-20,106.95,109.00,106.90,108.79,4496294
29-Jun-20,106.05,106.93,106.03,106.55,743788
26-Jun-20,106.50,106.89,105.64,106.28,2241102
25-Jun-20,107.01,107.84,105.10,106.46,1678180
24-Jun-20,108.21,108.26,106.09,107.11,1862233
23-Jun-20,107.15,108.20,106.09,108.20,2016909
22-Jun-20,107.50,108.10,106.56,107.59,2137359
19-Jun-20,108.30,108.40,107.25,107.26,2324241
18-Jun-20,108.22,108.90,107.77,108.04,2602763
17-Jun-20,108.00,108.50,107.44,108.22,1389979
16-Jun-20,107.75,109.00,107.25,107.25,1966813
15-Jun-20,107.19,107.90,106.05,107.19,1965656
12-Jun-20,106.00,107.34,105.00,107.25,2895534
10-Jun-20,107.10,107.37,106.81,106.95,2384663
09-Jun-20,107.12,107.87,106.67,107.06,2590118
08-Jun-20,106.80,109.43,106.80,107.40,2767146
05-Jun-20,105.61,106.90,104.99,106.70,2270643
04-Jun-20,105.18,106.00,104.85,105.98,3805188
03-Jun-20,104.73,105.50,104.00,105.05,2107688
02-Jun-20,105.00,105.97,103.00,103.67,3108630
01-Jun-20,103.04,105.00,103.00,104.00,1489484
29-May-20,103.58,103.60,103.02,103.60,1046903
28-May-20,103.50,103.60,103.02,103.58,2084801
27-May-20,103.59,103.60,103.02,103.50,1163891
26-May-20,103.01,103.95,103.01,103.60,1337380
25-May-20,102.90,103.59,102.00,103.59,1520204
22-May-20,101.72,103.50,101.05,102.80,1659343
21-May-20,102.02,102.41,101.05,102.19,1123903
20-May-20,101.94,102.20,101.02,102.01,1359892
19-May-20,102.39,102.39,101.00,101.41,1313035
18-May-20,101.75,103.10,100.01,101.10,1603817
15-May-20,99.91,102.99,99.70,101.75,2371856
14-May-20,100.50,101.00,99.50,100.60,1853887
13-May-20,100.26,101.98,99.11,100.50,1940649

*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...