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
15/08/2025	0,17%	0,16	92,16	91,99	91,70	92,55	3M	3.186
14/08/2025	0,23%	0,21	92,00	91,79	91,50	92,00	1M	1.646
13/08/2025	0,11%	0,10	91,79	91,65	91,45	91,96	2M	1.903
12/08/2025	0,01%	0,01	91,69	92,10	91,46	92,10	1M	2.327
11/08/2025	-0,30%	-0,28	91,68	91,96	91,50	92,36	4M	8.455
08/08/2025	0,39%	0,36	91,96	91,60	91,22	92,64	4M	6.512
07/08/2025	0,25%	0,23	91,60	91,35	91,04	92,00	3M	3.215

06/08/2025	-0,70%	-0,64	91,37	92,08	91,12	92,47	3M	6.594
05/08/2025	-0,62%	-0,57	92,01	92,68	91,95	92,73	2M	2.215
04/08/2025	-0,86%	-0,80	92,58	93,10	92,30	93,32	3M	3.297
01/08/2025	-1,78%	-1,69	93,38	93,63	93,03	94,49	4M	2.421
31/07/2025	0,22%	0,21	95,07	94,99	94,72	95,35	2M	4.280
30/07/2025	0,86%	0,81	94,86	94,05	93,64	95,28	4M	3.585
29/07/2025	-0,12%	-0,11	94,05	94,00	93,31	94,55	3M	5.543
28/07/2025	0,31%	0,29	94,16	94,00	93,38	95,40	4M	4.972
25/07/2025	-0,05%	-0,05	93,87	94,14	92,55	94,49	4M	5.161
24/07/2025	0,09%	0,08	93,92	93,65	92,80	93,93	3M	6.261
23/07/2025	-0,75%	-0,71	93,84	94,55	93,31	94,55	3M	4.979
22/07/2025	-0,26%	-0,25	94,55	94,80	93,62	95,17	4M	4.103
21/07/2025	0,13%	0,12	94,80	94,73	93,65	94,98	3M	5.292
18/07/2025	0,19%	0,18	94,68	94,50	94,05	95,18	4M	4.399
17/07/2025	0,32%	0,30	94,50	94,69	93,91	94,87	3M	4.354
16/07/2025	0,64%	0,60	94,20	94,00	93,91	94,47	3M	2.277
15/07/2025	0,17%	0,16	93,60	93,51	93,44	94,65	3M	2.858
14/07/2025	0,48%	0,45	93,44	93,00	92,82	93,75	4M	3.219
11/07/2025	0,77%	0,71	92,99	92,50	92,11	93,09	3M	3.889
10/07/2025	0,29%	0,27	92,28	91,18	90,44	92,38	4M	8.307
09/07/2025	-0,44%	-0,41	92,01	92,39	91,77	92,39	2M	2.510
08/07/2025	-0,08%	-0,07	92,42	92,49	92,06	92,65	2M	4.257
07/07/2025	0,04%	0,04	92,49	92,52	92,14	92,75	4M	5.818
04/07/2025	0,46%	0,42	92,45	92,22	91,84	92,50	3M	3.008
03/07/2025	0,47%	0,43	92,03	91,75	91,68	92,22	2M	2.242
02/07/2025	-2,24%	-2,10	91,60	93,09	90,62	93,35	19M	9.303
01/07/2025	0,15%	0,14	93,70	93,74	92,95	93,74	3M	2.878
27/06/2025	-1,15%	-1,09	93,56	94,65	93,25	94,97	6M	6.300
26/06/2025	1,28%	1,20	94,65	93,58	93,45	94,78	3M	4.584
25/06/2025	-0,03%	-0,03	93,45	93,48	92,90	94,00	2M	2.293
24/06/2025	0,26%	0,24	93,48	93,32	92,82	94,33	4M	2.540
23/06/2025	-0,22%	-0,21	93,24	93,32	92,10	93,61	4M	3.998
20/06/2025	-0,50%	-0,47	93,45	93,91	93,04	94,48	5M	5.084
18/06/2025	1,20%	1,11	93,92	92,94	92,94	94,42	4M	2.966
17/06/2025	0,35%	0,32	92,81	92,20	92,13	93,31	3M	4.378
16/06/2025	0,53%	0,49	92,49	92,05	92,05	92,99	3M	3.858
13/06/2025	0,66%	0,60	92,00	91,40	90,80	92,91	4M	4.461
12/06/2025	0,44%	0,40	91,40	90,99	90,44	91,68	3M	5.033
11/06/2025	-0,67%	-0,61	91,00	91,62	90,76	92,24	4M	3.928
10/06/2025	-1,41%	-1,31	91,61	92,92	91,34	93,68	6M	6.797
09/06/2025	-1,67%	-1,58	92,92	95,00	92,77	95,00	4M	4.375
06/06/2025	-0,54%	-0,51	94,50	95,48	94,20	95,48	3M	6.534
05/06/2025	-0,18%	-0,17	95,01	95,35	94,87	95,63	2M	2.542
04/06/2025	0,15%	0,14	95,18	95,10	95,05	95,47	2M	2.782
03/06/2025	-0,44%	-0,42	95,04	95,45	95,02	95,64	2M	3.525
02/06/2025	-1,57%	-1,52	95,46	95,68	94,75	95,85	3M	2.539
30/05/2025	-0,08%	-0,08	96,98	97,40	96,00	97,94	7M	3.321
29/05/2025	0,36%	0,35	97,06	96,73	96,15	97,59	4M	3.350
28/05/2025	0,17%	0,16	96,71	96,65	95,86	96,71	2M	2.328
27/05/2025	0,47%	0,45	96,55	96,25	95,67	96,67	2M	2.726
26/05/2025	0,06%	0,06	96,10	96,25	95,37	96,29	2M	3.871
23/05/2025	0,67%	0,64	96,04	95,51	95,10	96,26	2M	2.337
22/05/2025	-0,24%	-0,23	95,40	95,93	95,19	95,94	2M	6.149
21/05/2025	-0,06%	-0,06	95,63	95,80	95,46	95,87	2M	5.294
20/05/2025	0,21%	0,20	95,69	95,83	95,38	95,97	2M	4.749
19/05/2025	-0,37%	-0,35	95,49	96,29	95,48	96,29	3M	3.977
16/05/2025	0,84%	0,80	95,84	95,15	94,80	96,40	4M	4.041
15/05/2025	0,36%	0,34	95,04	94,75	94,42	95,05	2M	3.703
14/05/2025	-0,18%	-0,17	94,70	94,87	94,23	94,94	2M	1.881
13/05/2025	0,42%	0,40	94,87	94,49	94,23	94,99	2M	3.133
12/05/2025	-0,56%	-0,53	94,47	94,83	94,07	94,97	4M	8.944
09/05/2025	0,64%	0,60	95,00	94,40	94,00	95,00	2M	3.183
08/05/2025	0,18%	0,17	94,40	94,45	94,25	94,72	1M	1.234
07/05/2025	0,08%	0,08	94,23	94,49	93,86	94,49	1M	1.856
06/05/2025	-0,14%	-0,13	94,15	94,28	93,47	94,75	2M	3.244
05/05/2025	-0,68%	-0,65	94,28	94,94	93,75	95,49	5M	7.029
02/05/2025	-1,42%	-1,37	94,93	95,47	94,30	95,76	4M	9.592
30/04/2025	-0,38%	-0,37	96,30	96,70	95,68	96,92	3M	4.751
29/04/2025	-0,14%	-0,14	96,67	96,98	96,30	97,02	2M	5.342
28/04/2025	-0,14%	-0,14	96,81	96,95	96,32	97,49	2M	2.652
25/04/2025	0,82%	0,79	96,95	96,30	95,77	96,96	2M	3.498
24/04/2025	0,17%	0,16	96,16	96,01	95,70	96,75	2M	2.293
23/04/2025	0,25%	0,24	96,00	95,87	95,62	96,44	2M	3.510
22/04/2025	-0,41%	-0,39	95,76	96,29	95,60	96,55	2M	2.800
17/04/2025	1,02%	0,97	96,15	95,18	95,00	96,45	1M	2.639
16/04/2025	0,17%	0,16	95,18	95,04	94,75	95,62	2M	4.599
15/04/2025	0,33%	0,31	95,02	94,71	94,71	95,68	2M	4.172
14/04/2025	1,22%	1,14	94,71	93,99	93,71	95,38	8M	7.557
11/04/2025	0,32%	0,30	93,57	93,77	93,06	94,00	2M	4.822
10/04/2025	-0,51%	-0,48	93,27	93,76	93,27	94,27	1M	2.200
09/04/2025	0,50%	0,47	93,75	93,25	92,85	93,75	2M	2.701
08/04/2025	-0,97%	-0,91	93,28	94,40	93,28	94,70	2M	4.472
07/04/2025	-0,42%	-0,40	94,19	94,59	93,96	94,70	1M	3.494
04/04/2025	0,03%	0,03	94,59	94,50	94,45	94,99	2M	3.931
03/04/2025	0,04%	0,04	94,56	94,52	94,50	95,05	1M	1.680
02/04/2025	-0,40%	-0,38	94,52	94,89	94,50	95,08	2M	4.456
01/04/2025	-1,30%	-1,25	94,90	94,87	94,58	95,59	2M	4.026
31/03/2025	0,26%	0,25	96,15	95,90	95,00	96,75	3M	6.879
28/03/2025	0,38%	0,36	95,90	95,43	95,10	95,96	2M	5.044
27/03/2025	0,42%	0,40	95,54	95,14	94,85	95,90	3M	3.805
26/03/2025	0,58%	0,55	95,14	94,69	94,53	95,21	2M	5.544
25/03/2025	-0,28%	-0,27	94,59	94,86	94,43	95,21	3M	6.117
24/03/2025	0,13%	0,12	94,86	95,00	94,41	95,09	2M	4.951
21/03/2025	-0,22%	-0,21	94,74	94,97	94,00	94,97	2M	3.922
20/03/2025	-0,18%	-0,17	94,95	95,30	94,53	95,30	2M	3.522
19/03/2025	-0,06%	-0,06	95,12	95,38	94,77	95,48	2M	3.337
18/03/2025	0,15%	0,14	95,18	95,03	94,59	95,38	2M	3.442
17/03/2025	-0,33%	-0,31	95,04	95,04	94,53	95,37	2M	3.956
14/03/2025	0,27%	0,26	95,35	95,09	94,36	95,57	2M	3.205
13/03/2025	0,41%	0,39	95,09	94,76	94,60	95,16	1M	2.872
12/03/2025	0,67%	0,63	94,70	94,08	94,08	95,23	2M	4.926
11/03/2025	0,49%	0,46	94,07	93,73	93,68	94,70	4M	11.605
10/03/2025	-1,37%	-1,30	93,61	94,92	93,06	95,68	6M	9.614
07/03/2025	0,00%	0,00	94,91	94,91	94,91	95,74	2M	7.093
06/03/2025	-1,14%	-1,09	94,91	96,00	94,07	96,38	3M	6.663
05/03/2025	-0,78%	-0,75	96,00	95,69	95,00	96,00	860K	1.723
28/02/2025	0,98%	0,94	96,75	95,84	95,81	96,97	3M	5.557
27/02/2025	-0,31%	-0,30	95,81	95,70	95,63	97,97	4M	8.462
26/02/2025	0,62%	0,59	96,11	95,52	95,52	96,50	3M	6.450
25/02/2025	0,54%	0,51	95,52	94,99	94,50	96,83	3M	4.758
24/02/2025	0,93%	0,88	95,01	94,06	93,81	95,95	3M	6.688
21/02/2025	-0,81%	-0,77	94,13	94,94	92,84	95,40	2M	3.356
20/02/2025	2,00%	1,86	94,90	93,04	92,19	95,10	3M	7.136
19/02/2025	0,74%	0,68	93,04	92,36	92,10	93,97	1M	5.228
18/02/2025	-0,97%	-0,90	92,36	93,26	92,12	95,07	2M	6.400
17/02/2025	2,48%	2,26	93,26	91,90	91,00	95,70	3M	7.100
14/02/2025	0,10%	0,09	91,00	90,90	90,00	91,95	2M	4.067
13/02/2025	0,80%	0,72	90,91	90,19	89,51	91,43	2M	4.118
12/02/2025	0,04%	0,04	90,19	90,05	89,72	90,68	1M	2.529
11/02/2025	-0,45%	-0,41	90,15	90,00	89,28	90,99	2M	3.437
10/02/2025	3,50%	3,06	90,56	87,65	86,91	91,26	11M	15.837
07/02/2025	0,00%	0,00	87,50	87,80	86,91	87,80	2M	6.329
06/02/2025	-0,67%	-0,59	87,50	88,09	87,15	88,09	2M	4.306
05/02/2025	-0,46%	-0,41	88,09	88,49	87,60	88,75	2M	4.333
04/02/2025	0,11%	0,10	88,50	88,40	87,77	88,99	3M	3.314
03/02/2025	-1,11%	-0,99	88,40	89,17	88,03	90,00	2M	4.227
31/01/2025	-	-	89,39	88,90	88,51	89,69	3M	4.897

Date,Open,High,Low,Close,Volume
15-Aug-25,91.99,92.55,91.70,92.16,3195746
14-Aug-25,91.79,92.00,91.50,92.00,1180498
13-Aug-25,91.65,91.96,91.45,91.79,1811777
12-Aug-25,92.10,92.10,91.46,91.69,1418759
11-Aug-25,91.96,92.36,91.50,91.68,3781836
08-Aug-25,91.60,92.64,91.22,91.96,3988241
07-Aug-25,91.35,92.00,91.04,91.60,2825714
06-Aug-25,92.08,92.47,91.12,91.37,3251842
05-Aug-25,92.68,92.73,91.95,92.01,1838604
04-Aug-25,93.10,93.32,92.30,92.58,2870985
01-Aug-25,93.63,94.49,93.03,93.38,3719652
31-Jul-25,94.99,95.35,94.72,95.07,2400975
30-Jul-25,94.05,95.28,93.64,94.86,4458197
29-Jul-25,94.00,94.55,93.31,94.05,3308421
28-Jul-25,94.00,95.40,93.38,94.16,4029361
25-Jul-25,94.14,94.49,92.55,93.87,3960428
24-Jul-25,93.65,93.93,92.80,93.92,2888004
23-Jul-25,94.55,94.55,93.31,93.84,3394400
22-Jul-25,94.80,95.17,93.62,94.55,3956010
21-Jul-25,94.73,94.98,93.65,94.80,2700144
18-Jul-25,94.50,95.18,94.05,94.68,3563025
17-Jul-25,94.69,94.87,93.91,94.50,2694245
16-Jul-25,94.00,94.47,93.91,94.20,2600685
15-Jul-25,93.51,94.65,93.44,93.60,2623715
14-Jul-25,93.00,93.75,92.82,93.44,3990141
11-Jul-25,92.50,93.09,92.11,92.99,2900274
10-Jul-25,91.18,92.38,90.44,92.28,4342534
09-Jul-25,92.39,92.39,91.77,92.01,2139906
08-Jul-25,92.49,92.65,92.06,92.42,1835331
07-Jul-25,92.52,92.75,92.14,92.49,4190517
04-Jul-25,92.22,92.50,91.84,92.45,2978406
03-Jul-25,91.75,92.22,91.68,92.03,2392600
02-Jul-25,93.09,93.35,90.62,91.60,19335576
01-Jul-25,93.74,93.74,92.95,93.70,2566676
27-Jun-25,94.65,94.97,93.25,93.56,6392397
26-Jun-25,93.58,94.78,93.45,94.65,3184433
25-Jun-25,93.48,94.00,92.90,93.45,2167928
24-Jun-25,93.32,94.33,92.82,93.48,3556618
23-Jun-25,93.32,93.61,92.10,93.24,4117160
20-Jun-25,93.91,94.48,93.04,93.45,4626447
18-Jun-25,92.94,94.42,92.94,93.92,4305450
17-Jun-25,92.20,93.31,92.13,92.81,2711035
16-Jun-25,92.05,92.99,92.05,92.49,2675934
13-Jun-25,91.40,92.91,90.80,92.00,4402867
12-Jun-25,90.99,91.68,90.44,91.40,2698474
11-Jun-25,91.62,92.24,90.76,91.00,4102815
10-Jun-25,92.92,93.68,91.34,91.61,5986743
09-Jun-25,95.00,95.00,92.77,92.92,4012620
06-Jun-25,95.48,95.48,94.20,94.50,3025760
05-Jun-25,95.35,95.63,94.87,95.01,2354702
04-Jun-25,95.10,95.47,95.05,95.18,1980690
03-Jun-25,95.45,95.64,95.02,95.04,1561368
02-Jun-25,95.68,95.85,94.75,95.46,2658426
30-May-25,97.40,97.94,96.00,96.98,6672344
29-May-25,96.73,97.59,96.15,97.06,4200443
28-May-25,96.65,96.71,95.86,96.71,2082538
27-May-25,96.25,96.67,95.67,96.55,2303404
26-May-25,96.25,96.29,95.37,96.10,1943997
23-May-25,95.51,96.26,95.10,96.04,1810872
22-May-25,95.93,95.94,95.19,95.40,2029068
21-May-25,95.80,95.87,95.46,95.63,1788611
20-May-25,95.83,95.97,95.38,95.69,1920424
19-May-25,96.29,96.29,95.48,95.49,2941952
16-May-25,95.15,96.40,94.80,95.84,3819791
15-May-25,94.75,95.05,94.42,95.04,1500509
14-May-25,94.87,94.94,94.23,94.70,1686695
13-May-25,94.49,94.99,94.23,94.87,1583995
12-May-25,94.83,94.97,94.07,94.47,4240565
09-May-25,94.40,95.00,94.00,95.00,1917103
08-May-25,94.45,94.72,94.25,94.40,1104484
07-May-25,94.49,94.49,93.86,94.23,1319683
06-May-25,94.28,94.75,93.47,94.15,2083331
05-May-25,94.94,95.49,93.75,94.28,4681306
02-May-25,95.47,95.76,94.30,94.93,3632752
30-Apr-25,96.70,96.92,95.68,96.30,2600297
29-Apr-25,96.98,97.02,96.30,96.67,2258330
28-Apr-25,96.95,97.49,96.32,96.81,2154361
25-Apr-25,96.30,96.96,95.77,96.95,2321084
24-Apr-25,96.01,96.75,95.70,96.16,1749841
23-Apr-25,95.87,96.44,95.62,96.00,1971861
22-Apr-25,96.29,96.55,95.60,95.76,1729319
17-Apr-25,95.18,96.45,95.00,96.15,1449455
16-Apr-25,95.04,95.62,94.75,95.18,1518060
15-Apr-25,94.71,95.68,94.71,95.02,2154797
14-Apr-25,93.99,95.38,93.71,94.71,7555333
11-Apr-25,93.77,94.00,93.06,93.57,1721555
10-Apr-25,93.76,94.27,93.27,93.27,1149116
09-Apr-25,93.25,93.75,92.85,93.75,1712631
08-Apr-25,94.40,94.70,93.28,93.28,1946236
07-Apr-25,94.59,94.70,93.96,94.19,1338119
04-Apr-25,94.50,94.99,94.45,94.59,2157002
03-Apr-25,94.52,95.05,94.50,94.56,1254284
02-Apr-25,94.89,95.08,94.50,94.52,2126076
01-Apr-25,94.87,95.59,94.58,94.90,2162105
31-Mar-25,95.90,96.75,95.00,96.15,3225183
28-Mar-25,95.43,95.96,95.10,95.90,2368288
27-Mar-25,95.14,95.90,94.85,95.54,2835884
26-Mar-25,94.69,95.21,94.53,95.14,2089792
25-Mar-25,94.86,95.21,94.43,94.59,2574853
24-Mar-25,95.00,95.09,94.41,94.86,1839974
21-Mar-25,94.97,94.97,94.00,94.74,2257114
20-Mar-25,95.30,95.30,94.53,94.95,2134448
19-Mar-25,95.38,95.48,94.77,95.12,1786848
18-Mar-25,95.03,95.38,94.59,95.18,1905340
17-Mar-25,95.04,95.37,94.53,95.04,2031430
14-Mar-25,95.09,95.57,94.36,95.35,1728182
13-Mar-25,94.76,95.16,94.60,95.09,1190598
12-Mar-25,94.08,95.23,94.08,94.70,1944287
11-Mar-25,93.73,94.70,93.68,94.07,3874372
10-Mar-25,94.92,95.68,93.06,93.61,6246439
07-Mar-25,94.91,95.74,94.91,94.91,2221147
06-Mar-25,96.00,96.38,94.07,94.91,2985295
05-Mar-25,95.69,96.00,95.00,96.00,860287
28-Feb-25,95.84,96.97,95.81,96.75,2669835
27-Feb-25,95.70,97.97,95.63,95.81,3684761
26-Feb-25,95.52,96.50,95.52,96.11,2840120
25-Feb-25,94.99,96.83,94.50,95.52,2650655
24-Feb-25,94.06,95.95,93.81,95.01,2538584
21-Feb-25,94.94,95.40,92.84,94.13,2006180
20-Feb-25,93.04,95.10,92.19,94.90,3304102
19-Feb-25,92.36,93.97,92.10,93.04,1457755
18-Feb-25,93.26,95.07,92.12,92.36,2294366
17-Feb-25,91.90,95.70,91.00,93.26,3381795
14-Feb-25,90.90,91.95,90.00,91.00,1786878
13-Feb-25,90.19,91.43,89.51,90.91,1748309
12-Feb-25,90.05,90.68,89.72,90.19,1200946
11-Feb-25,90.00,90.99,89.28,90.15,2343470
10-Feb-25,87.65,91.26,86.91,90.56,10953133
07-Feb-25,87.80,87.80,86.91,87.50,1984692
06-Feb-25,88.09,88.09,87.15,87.50,2239097
05-Feb-25,88.49,88.75,87.60,88.09,1998091
04-Feb-25,88.40,88.99,87.77,88.50,2504818
03-Feb-25,89.17,90.00,88.03,88.40,2437050
31-Jan-25,88.90,89.69,88.51,89.39,3317236

*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