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
27/01/2022	-0,30%	-0,31	104,51	104,82	103,79	105,39	2M	1.240
26/01/2022	-1,96%	-2,10	104,82	106,61	104,08	106,75	4M	2.038
25/01/2022	-0,43%	-0,46	106,92	107,38	106,61	107,50	2M	2.165
24/01/2022	0,01%	0,01	107,38	107,37	107,16	107,59	2M	3.509
21/01/2022	-0,10%	-0,11	107,37	107,48	107,00	107,52	2M	1.587
20/01/2022	-0,44%	-0,47	107,48	107,70	106,76	107,70	2M	3.614
19/01/2022	0,21%	0,23	107,95	108,00	106,58	108,00	3M	4.755
18/01/2022	-0,07%	-0,08	107,72	107,80	106,52	107,97	2M	3.987
17/01/2022	0,76%	0,81	107,80	106,89	106,21	107,99	2M	2.180
14/01/2022	0,84%	0,89	106,99	105,99	105,79	107,00	2M	3.055
13/01/2022	0,19%	0,20	106,10	105,89	105,04	106,10	2M	3.181

12/01/2022	0,13%	0,14	105,90	105,76	103,70	106,24	4M	1.682
11/01/2022	0,58%	0,61	105,76	105,29	105,01	105,91	1M	2.056
10/01/2022	-0,30%	-0,32	105,15	105,46	104,71	105,99	2M	816
07/01/2022	0,45%	0,47	105,47	105,00	104,36	105,50	2M	1.563
06/01/2022	0,20%	0,21	105,00	104,79	104,02	105,00	2M	2.673
05/01/2022	-0,58%	-0,61	104,79	105,40	104,12	105,62	2M	1.112
04/01/2022	-0,28%	-0,30	105,40	105,70	105,20	106,30	2M	1.925
03/01/2022	-0,10%	-0,11	105,70	105,50	105,02	106,80	3M	3.716
30/12/2021	-0,08%	-0,09	105,81	106,00	105,55	106,50	1M	859
29/12/2021	-0,16%	-0,17	105,90	106,07	105,55	106,07	2M	1.376
28/12/2021	0,28%	0,30	106,07	105,77	105,54	106,07	2M	828
27/12/2021	-0,17%	-0,18	105,77	105,99	105,38	106,00	2M	1.044
23/12/2021	0,54%	0,57	105,95	105,37	105,28	105,95	2M	3.233
22/12/2021	-0,13%	-0,14	105,38	105,50	104,67	105,50	2M	3.091
21/12/2021	-0,10%	-0,11	105,52	105,63	104,28	105,65	2M	3.173
20/12/2021	0,35%	0,37	105,63	105,26	104,86	106,00	2M	4.859
17/12/2021	1,45%	1,50	105,26	103,77	103,77	105,49	2M	3.267
16/12/2021	0,05%	0,05	103,76	103,75	103,20	104,45	3M	9.766
15/12/2021	-1,70%	-1,79	103,71	105,33	103,59	105,55	3M	7.266
14/12/2021	0,00%	0,00	105,50	105,39	104,31	105,50	2M	6.918
13/12/2021	0,00%	0,00	105,50	105,50	104,41	105,70	1M	1.334
10/12/2021	0,66%	0,69	105,50	104,81	104,06	105,97	2M	1.844
09/12/2021	1,16%	1,20	104,81	103,90	103,90	104,90	1M	1.327
08/12/2021	-0,09%	-0,09	103,61	103,70	103,04	105,99	3M	3.539
07/12/2021	-0,09%	-0,09	103,70	103,79	103,01	104,70	1M	1.460
06/12/2021	0,21%	0,22	103,79	103,87	103,02	104,46	2M	1.748
03/12/2021	1,55%	1,58	103,57	101,99	101,81	103,89	2M	1.408
02/12/2021	0,20%	0,20	101,99	101,50	101,30	102,60	1M	637
01/12/2021	-0,72%	-0,74	101,79	101,65	100,21	102,49	2M	1.100
30/11/2021	1,51%	1,53	102,53	101,20	101,04	103,00	2M	1.065
29/11/2021	1,05%	1,05	101,00	99,89	99,50	102,00	2M	1.666
26/11/2021	-0,55%	-0,55	99,95	100,49	99,05	100,49	3M	2.563
25/11/2021	-0,11%	-0,11	100,50	101,23	100,03	101,88	2M	7.529
24/11/2021	-2,32%	-2,39	100,61	103,00	100,00	103,24	3M	1.705
23/11/2021	0,22%	0,23	103,00	102,77	102,26	103,94	2M	2.568
22/11/2021	0,08%	0,08	102,77	102,70	102,15	103,97	2M	2.712
19/11/2021	0,28%	0,29	102,69	102,43	102,25	103,10	2M	2.401
18/11/2021	-0,97%	-1,00	102,40	103,40	102,19	104,46	3M	2.771
17/11/2021	0,82%	0,84	103,40	102,35	102,10	103,40	3M	3.637
16/11/2021	-0,44%	-0,45	102,56	103,73	102,55	103,73	2M	1.841
12/11/2021	-0,84%	-0,87	103,01	103,88	102,33	103,94	1M	1.628
11/11/2021	0,93%	0,96	103,88	102,92	102,40	103,93	2M	3.692
10/11/2021	-0,98%	-1,02	102,92	102,50	102,04	103,76	3M	2.385
09/11/2021	2,40%	2,44	103,94	101,91	101,04	104,00	2M	1.832
08/11/2021	-0,66%	-0,67	101,50	102,20	101,50	103,20	2M	2.045
05/11/2021	-0,86%	-0,89	102,17	103,10	102,06	103,78	2M	1.798
04/11/2021	-0,84%	-0,87	103,06	104,00	102,26	104,99	3M	3.207
03/11/2021	-0,35%	-0,37	103,93	104,09	103,01	104,79	2M	1.836
01/11/2021	-1,73%	-1,84	104,30	105,51	103,55	106,00	2M	2.141
29/10/2021	0,72%	0,76	106,14	105,38	105,02	106,24	2M	1.654
28/10/2021	2,01%	2,08	105,38	103,99	103,98	105,71	2M	971
27/10/2021	-0,84%	-0,88	103,30	104,00	103,05	106,00	2M	3.220
26/10/2021	0,17%	0,18	104,18	104,41	103,11	104,44	2M	1.751
25/10/2021	-1,51%	-1,59	104,00	105,59	104,00	106,35	2M	1.522
22/10/2021	-0,85%	-0,91	105,59	106,35	105,06	106,72	4M	7.922
21/10/2021	-0,46%	-0,49	106,50	106,89	105,32	106,89	2M	3.939
20/10/2021	1,01%	1,07	106,99	105,90	105,52	106,99	2M	1.968
19/10/2021	-0,08%	-0,08	105,92	106,00	104,74	106,00	2M	3.975
18/10/2021	0,19%	0,20	106,00	105,77	105,25	106,00	2M	1.482
15/10/2021	1,06%	1,11	105,80	104,97	104,01	105,80	2M	1.962
14/10/2021	-0,10%	-0,11	104,69	104,51	103,50	106,15	3M	1.977
13/10/2021	0,77%	0,80	104,80	103,90	103,33	105,05	1M	2.144
11/10/2021	0,08%	0,08	104,00	103,92	103,67	104,54	719K	565
08/10/2021	-0,17%	-0,18	103,92	103,70	103,04	104,50	2M	2.121
07/10/2021	0,30%	0,31	104,10	104,00	103,24	104,99	1M	1.569
06/10/2021	-1,74%	-1,84	103,79	105,77	103,57	105,99	2M	1.980
05/10/2021	-1,08%	-1,15	105,63	106,79	104,73	107,49	2M	1.374
04/10/2021	-1,12%	-1,21	106,78	107,97	106,22	108,00	3M	1.934
01/10/2021	0,83%	0,89	107,99	106,25	105,23	108,00	7M	3.449
30/09/2021	-0,25%	-0,27	107,10	107,40	106,75	107,50	2M	3.225
29/09/2021	1,01%	1,07	107,37	106,65	106,36	107,62	5M	2.635
28/09/2021	0,84%	0,89	106,30	105,64	105,00	106,93	4M	2.796
27/09/2021	0,65%	0,68	105,41	104,69	104,40	105,90	5M	5.756
24/09/2021	0,70%	0,73	104,73	104,01	103,90	105,15	3M	6.062
23/09/2021	-0,88%	-0,92	104,00	104,62	104,00	106,00	4M	3.081
22/09/2021	1,98%	2,04	104,92	102,90	102,90	105,23	7M	4.354
21/09/2021	1,16%	1,18	102,88	102,11	102,01	103,34	1M	1.425
20/09/2021	-1,80%	-1,86	101,70	103,56	101,31	104,00	3M	3.876
17/09/2021	1,00%	1,03	103,56	102,53	102,30	104,30	2M	2.433
16/09/2021	0,34%	0,35	102,53	102,18	102,18	102,84	2M	1.566
15/09/2021	-0,02%	-0,02	102,18	103,01	101,71	104,00	3M	2.539
14/09/2021	-1,97%	-2,05	102,20	104,25	102,07	104,54	2M	3.217
13/09/2021	1,21%	1,25	104,25	103,69	103,03	104,56	3M	3.175
10/09/2021	-0,95%	-0,99	103,00	103,98	102,00	104,68	4M	6.244
09/09/2021	1,96%	2,00	103,99	101,59	101,40	104,35	3M	1.435
08/09/2021	-0,98%	-1,01	101,99	102,99	101,76	102,99	1M	1.393
06/09/2021	-0,08%	-0,08	103,00	102,30	101,66	103,00	1M	807
03/09/2021	1,06%	1,08	103,08	101,97	101,39	103,46	1M	2.175
02/09/2021	0,00%	0,00	102,00	102,00	101,00	103,80	2M	2.550
01/09/2021	-1,77%	-1,84	102,00	102,97	101,13	102,97	3M	3.417
31/08/2021	1,25%	1,28	103,84	102,60	102,60	104,96	2M	1.363
30/08/2021	0,25%	0,26	102,56	102,30	102,24	103,00	1M	654
27/08/2021	0,07%	0,07	102,30	102,23	101,25	102,87	1M	1.028
26/08/2021	1,63%	1,64	102,23	100,59	100,31	102,38	4M	7.679
25/08/2021	0,03%	0,03	100,59	100,85	100,20	101,00	2M	2.725
24/08/2021	-0,10%	-0,10	100,56	101,00	100,20	102,10	2M	2.166
23/08/2021	0,34%	0,34	100,66	100,46	100,46	102,32	2M	2.693
20/08/2021	0,20%	0,20	100,32	100,11	100,00	101,12	1M	2.090
19/08/2021	-0,87%	-0,88	100,12	100,13	99,50	101,18	2M	2.508
18/08/2021	-0,13%	-0,13	101,00	101,50	100,00	101,62	3M	1.964
17/08/2021	-0,30%	-0,30	101,13	102,00	101,05	102,69	2M	1.737
16/08/2021	-0,47%	-0,48	101,43	102,68	101,05	102,68	2M	1.135
13/08/2021	-1,23%	-1,27	101,91	103,58	101,89	103,58	2M	2.882
12/08/2021	-0,06%	-0,06	103,18	103,24	102,90	103,55	1M	925
11/08/2021	0,79%	0,81	103,24	103,00	102,46	104,00	2M	2.344
10/08/2021	0,22%	0,22	102,43	102,80	102,10	103,17	2M	2.552
09/08/2021	-0,91%	-0,94	102,21	102,22	101,80	103,15	2M	1.300
06/08/2021	1,16%	1,18	103,15	102,01	101,70	103,81	2M	2.386
05/08/2021	-1,58%	-1,64	101,97	103,58	101,32	104,00	2M	3.037
04/08/2021	-0,18%	-0,19	103,61	103,80	103,33	104,01	1M	1.022
03/08/2021	-1,05%	-1,10	103,80	105,15	103,66	105,45	2M	2.769
02/08/2021	-1,50%	-1,60	104,90	105,90	104,59	106,30	2M	1.791
30/07/2021	0,71%	0,75	106,50	105,95	105,78	106,50	6M	3.331
29/07/2021	0,34%	0,36	105,75	105,43	105,20	105,95	2M	2.018
28/07/2021	0,67%	0,70	105,39	104,69	104,69	105,95	5M	1.378
27/07/2021	-0,40%	-0,42	104,69	105,30	104,20	106,28	3M	2.445
26/07/2021	-0,33%	-0,35	105,11	105,46	105,10	106,22	2M	1.408
23/07/2021	-0,37%	-0,39	105,46	105,79	104,93	106,08	2M	1.602
22/07/2021	0,43%	0,45	105,85	105,85	104,05	105,99	2M	1.969
21/07/2021	-0,24%	-0,25	105,40	105,66	105,16	105,97	1M	1.056
20/07/2021	-0,42%	-0,45	105,65	106,10	105,64	106,22	2M	2.417
19/07/2021	0,10%	0,11	106,10	105,99	105,69	106,39	3M	2.773
16/07/2021	-	-	105,99	104,99	104,88	106,02	2M	2.549

Date,Open,High,Low,Close,Volume
27-Jan-22,104.82,105.39,103.79,104.51,2394402
26-Jan-22,106.61,106.75,104.08,104.82,3965285
25-Jan-22,107.38,107.50,106.61,106.92,1902750
24-Jan-22,107.37,107.59,107.16,107.38,2315573
21-Jan-22,107.48,107.52,107.00,107.37,2436045
20-Jan-22,107.70,107.70,106.76,107.48,2283055
19-Jan-22,108.00,108.00,106.58,107.95,2580524
18-Jan-22,107.80,107.97,106.52,107.72,1987136
17-Jan-22,106.89,107.99,106.21,107.80,1859014
14-Jan-22,105.99,107.00,105.79,106.99,2487205
13-Jan-22,105.89,106.10,105.04,106.10,1984298
12-Jan-22,105.76,106.24,103.70,105.90,3957972
11-Jan-22,105.29,105.91,105.01,105.76,1248418
10-Jan-22,105.46,105.99,104.71,105.15,1677008
07-Jan-22,105.00,105.50,104.36,105.47,1895949
06-Jan-22,104.79,105.00,104.02,105.00,2087361
05-Jan-22,105.40,105.62,104.12,104.79,2224835
04-Jan-22,105.70,106.30,105.20,105.40,2259308
03-Jan-22,105.50,106.80,105.02,105.70,3463582
30-Dec-21,106.00,106.50,105.55,105.81,1103230
29-Dec-21,106.07,106.07,105.55,105.90,1789517
28-Dec-21,105.77,106.07,105.54,106.07,1736485
27-Dec-21,105.99,106.00,105.38,105.77,2159349
23-Dec-21,105.37,105.95,105.28,105.95,1732215
22-Dec-21,105.50,105.50,104.67,105.38,1542498
21-Dec-21,105.63,105.65,104.28,105.52,2430110
20-Dec-21,105.26,106.00,104.86,105.63,2326146
17-Dec-21,103.77,105.49,103.77,105.26,2376107
16-Dec-21,103.75,104.45,103.20,103.76,2730494
15-Dec-21,105.33,105.55,103.59,103.71,2777193
14-Dec-21,105.39,105.50,104.31,105.50,2435778
13-Dec-21,105.50,105.70,104.41,105.50,1421963
10-Dec-21,104.81,105.97,104.06,105.50,2260569
09-Dec-21,103.90,104.90,103.90,104.81,1403185
08-Dec-21,103.70,105.99,103.04,103.61,3371126
07-Dec-21,103.79,104.70,103.01,103.70,1085930
06-Dec-21,103.87,104.46,103.02,103.79,1669081
03-Dec-21,101.99,103.89,101.81,103.57,1570585
02-Dec-21,101.50,102.60,101.30,101.99,1191425
01-Dec-21,101.65,102.49,100.21,101.79,2156961
30-Nov-21,101.20,103.00,101.04,102.53,1977758
29-Nov-21,99.89,102.00,99.50,101.00,2415259
26-Nov-21,100.49,100.49,99.05,99.95,3317373
25-Nov-21,101.23,101.88,100.03,100.50,2426177
24-Nov-21,103.00,103.24,100.00,100.61,3159794
23-Nov-21,102.77,103.94,102.26,103.00,1832279
22-Nov-21,102.70,103.97,102.15,102.77,1950906
19-Nov-21,102.43,103.10,102.25,102.69,2028161
18-Nov-21,103.40,104.46,102.19,102.40,3128367
17-Nov-21,102.35,103.40,102.10,103.40,3117068
16-Nov-21,103.73,103.73,102.55,102.56,2071415
12-Nov-21,103.88,103.94,102.33,103.01,1213606
11-Nov-21,102.92,103.93,102.40,103.88,1753725
10-Nov-21,102.50,103.76,102.04,102.92,2935378
09-Nov-21,101.91,104.00,101.04,103.94,1780419
08-Nov-21,102.20,103.20,101.50,101.50,2448992
05-Nov-21,103.10,103.78,102.06,102.17,1758574
04-Nov-21,104.00,104.99,102.26,103.06,3166222
03-Nov-21,104.09,104.79,103.01,103.93,2458403
01-Nov-21,105.51,106.00,103.55,104.30,2110394
29-Oct-21,105.38,106.24,105.02,106.14,1978591
28-Oct-21,103.99,105.71,103.98,105.38,1829442
27-Oct-21,104.00,106.00,103.05,103.30,2199639
26-Oct-21,104.41,104.44,103.11,104.18,1586081
25-Oct-21,105.59,106.35,104.00,104.00,1780223
22-Oct-21,106.35,106.72,105.06,105.59,3989137
21-Oct-21,106.89,106.89,105.32,106.50,2267007
20-Oct-21,105.90,106.99,105.52,106.99,2104101
19-Oct-21,106.00,106.00,104.74,105.92,1727529
18-Oct-21,105.77,106.00,105.25,106.00,1938346
15-Oct-21,104.97,105.80,104.01,105.80,1563701
14-Oct-21,104.51,106.15,103.50,104.69,2782209
13-Oct-21,103.90,105.05,103.33,104.80,1214192
11-Oct-21,103.92,104.54,103.67,104.00,719317
08-Oct-21,103.70,104.50,103.04,103.92,2127188
07-Oct-21,104.00,104.99,103.24,104.10,1487847
06-Oct-21,105.77,105.99,103.57,103.79,2335510
05-Oct-21,106.79,107.49,104.73,105.63,2417648
04-Oct-21,107.97,108.00,106.22,106.78,2566918
01-Oct-21,106.25,108.00,105.23,107.99,7160570
30-Sep-21,107.40,107.50,106.75,107.10,2042291
29-Sep-21,106.65,107.62,106.36,107.37,4728360
28-Sep-21,105.64,106.93,105.00,106.30,4476308
27-Sep-21,104.69,105.90,104.40,105.41,5153351
24-Sep-21,104.01,105.15,103.90,104.73,3315642
23-Sep-21,104.62,106.00,104.00,104.00,4021908
22-Sep-21,102.90,105.23,102.90,104.92,7124558
21-Sep-21,102.11,103.34,102.01,102.88,1423208
20-Sep-21,103.56,104.00,101.31,101.70,3188371
17-Sep-21,102.53,104.30,102.30,103.56,2490133
16-Sep-21,102.18,102.84,102.18,102.53,1804144
15-Sep-21,103.01,104.00,101.71,102.18,2500314
14-Sep-21,104.25,104.54,102.07,102.20,2485117
13-Sep-21,103.69,104.56,103.03,104.25,2547704
10-Sep-21,103.98,104.68,102.00,103.00,4057767
09-Sep-21,101.59,104.35,101.40,103.99,2859356
08-Sep-21,102.99,102.99,101.76,101.99,1458307
06-Sep-21,102.30,103.00,101.66,103.00,1110136
03-Sep-21,101.97,103.46,101.39,103.08,1370737
02-Sep-21,102.00,103.80,101.00,102.00,1695607
01-Sep-21,102.97,102.97,101.13,102.00,2552659
31-Aug-21,102.60,104.96,102.60,103.84,1978110
30-Aug-21,102.30,103.00,102.24,102.56,1137516
27-Aug-21,102.23,102.87,101.25,102.30,1103260
26-Aug-21,100.59,102.38,100.31,102.23,3916203
25-Aug-21,100.85,101.00,100.20,100.59,1713550
24-Aug-21,101.00,102.10,100.20,100.56,1880526
23-Aug-21,100.46,102.32,100.46,100.66,1663239
20-Aug-21,100.11,101.12,100.00,100.32,1365932
19-Aug-21,100.13,101.18,99.50,100.12,2016382
18-Aug-21,101.50,101.62,100.00,101.00,2754032
17-Aug-21,102.00,102.69,101.05,101.13,2319409
16-Aug-21,102.68,102.68,101.05,101.43,1718689
13-Aug-21,103.58,103.58,101.89,101.91,2430552
12-Aug-21,103.24,103.55,102.90,103.18,1144804
11-Aug-21,103.00,104.00,102.46,103.24,1814684
10-Aug-21,102.80,103.17,102.10,102.43,1555601
09-Aug-21,102.22,103.15,101.80,102.21,1601205
06-Aug-21,102.01,103.81,101.70,103.15,2318601
05-Aug-21,103.58,104.00,101.32,101.97,2237880
04-Aug-21,103.80,104.01,103.33,103.61,1391752
03-Aug-21,105.15,105.45,103.66,103.80,1893997
02-Aug-21,105.90,106.30,104.59,104.90,2205835
30-Jul-21,105.95,106.50,105.78,106.50,5861471
29-Jul-21,105.43,105.95,105.20,105.75,1990866
28-Jul-21,104.69,105.95,104.69,105.39,5309327
27-Jul-21,105.30,106.28,104.20,104.69,2611181
26-Jul-21,105.46,106.22,105.10,105.11,1640070
23-Jul-21,105.79,106.08,104.93,105.46,1601358
22-Jul-21,105.85,105.99,104.05,105.85,2341767
21-Jul-21,105.66,105.97,105.16,105.40,1255265
20-Jul-21,106.10,106.22,105.64,105.65,2314312
19-Jul-21,105.99,106.39,105.69,106.10,3381947
16-Jul-21,104.99,106.02,104.88,105.99,2045233

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HGCR11

cotações, gráficos e mais...