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
04/07/2022	0,02%	0,02	103,96	103,80	103,50	103,97	2M	1.389
01/07/2022	-1,46%	-1,54	103,94	104,24	103,60	104,24	6M	7.514
30/06/2022	0,00%	0,00	105,48	105,19	104,50	105,74	3M	4.959
29/06/2022	1,42%	1,48	105,48	104,00	103,80	105,48	2M	2.762
28/06/2022	-0,19%	-0,20	104,00	104,25	103,91	104,88	2M	1.779
27/06/2022	-0,19%	-0,20	104,20	104,38	104,00	104,89	2M	2.280
24/06/2022	0,00%	0,00	104,40	104,40	103,53	104,60	2M	3.460
23/06/2022	0,38%	0,40	104,40	104,16	103,72	104,87	2M	2.911
22/06/2022	-0,43%	-0,45	104,00	104,45	103,87	104,78	2M	4.745
21/06/2022	0,44%	0,46	104,45	104,30	103,80	105,14	2M	2.760
20/06/2022	-0,30%	-0,31	103,99	104,29	103,59	104,30	1M	1.803

17/06/2022	0,38%	0,40	104,30	103,87	103,87	104,30	1M	3.128
15/06/2022	0,00%	0,00	103,90	103,90	103,77	104,05	2M	5.144
14/06/2022	-0,13%	-0,14	103,90	104,20	103,27	104,65	2M	2.652
13/06/2022	0,04%	0,04	104,04	104,43	104,00	104,43	1M	2.490
10/06/2022	0,14%	0,15	104,00	103,84	103,68	104,39	2M	3.077
09/06/2022	-0,13%	-0,14	103,85	103,99	103,05	104,25	2M	3.610
08/06/2022	0,28%	0,29	103,99	103,76	103,73	104,07	1M	1.668
07/06/2022	-0,19%	-0,20	103,70	103,96	103,70	104,28	2M	3.543
06/06/2022	-0,10%	-0,10	103,90	104,25	103,55	104,39	3M	2.611
03/06/2022	-0,63%	-0,66	104,00	104,66	103,91	104,91	2M	3.652
02/06/2022	0,11%	0,11	104,66	104,94	104,08	104,94	2M	4.024
01/06/2022	-1,39%	-1,47	104,55	104,99	103,78	105,00	3M	4.354
31/05/2022	0,49%	0,52	106,02	105,50	105,50	106,10	2M	2.527
30/05/2022	0,65%	0,68	105,50	105,05	104,88	105,62	2M	4.551
27/05/2022	0,23%	0,24	104,82	104,58	104,58	105,30	2M	2.739
26/05/2022	-0,68%	-0,72	104,58	105,22	104,30	105,59	3M	4.674
25/05/2022	-0,24%	-0,25	105,30	105,55	105,22	105,97	2M	3.622
24/05/2022	-0,20%	-0,21	105,55	105,76	105,14	106,00	2M	3.108
23/05/2022	0,44%	0,46	105,76	105,97	105,64	106,00	2M	3.193
20/05/2022	-0,17%	-0,18	105,30	105,48	105,07	105,97	2M	3.760
19/05/2022	-0,47%	-0,50	105,48	104,90	104,83	105,74	2M	3.993
18/05/2022	0,09%	0,10	105,98	105,88	104,61	106,10	2M	2.971
17/05/2022	1,42%	1,48	105,88	104,93	104,58	106,00	3M	8.448
16/05/2022	0,38%	0,40	104,40	104,01	104,01	105,00	1M	2.413
13/05/2022	0,27%	0,28	104,00	103,86	103,63	104,55	1M	2.759
12/05/2022	-0,94%	-0,98	103,72	104,70	103,50	104,78	2M	3.019
11/05/2022	-0,11%	-0,12	104,70	104,80	104,00	104,84	1M	2.518
10/05/2022	0,55%	0,57	104,82	104,25	103,56	104,90	2M	1.842
09/05/2022	0,23%	0,24	104,25	104,39	103,51	104,57	2M	2.960
06/05/2022	-0,23%	-0,24	104,01	104,44	103,84	104,57	2M	2.593
05/05/2022	0,31%	0,32	104,25	103,85	103,61	104,57	2M	3.140
04/05/2022	0,31%	0,32	103,93	103,63	103,03	103,98	3M	5.295
03/05/2022	0,18%	0,19	103,61	103,61	103,26	104,87	3M	3.204
02/05/2022	-2,25%	-2,38	103,42	105,10	103,23	105,52	4M	6.255
29/04/2022	1,06%	1,11	105,80	105,15	104,82	106,39	2M	1.232
28/04/2022	-0,30%	-0,31	104,69	105,12	104,22	106,25	3M	6.466
27/04/2022	0,96%	1,00	105,00	104,01	104,01	106,10	4M	2.673
26/04/2022	-1,34%	-1,41	104,00	105,55	103,46	105,88	5M	6.225
25/04/2022	-0,68%	-0,72	105,41	106,27	105,18	107,37	3M	5.730
22/04/2022	-0,56%	-0,60	106,13	106,90	105,84	107,87	4M	3.252
20/04/2022	0,52%	0,55	106,73	105,73	105,73	106,73	2M	4.218
19/04/2022	0,17%	0,18	106,18	106,00	105,56	106,61	2M	4.681
18/04/2022	0,58%	0,61	106,00	105,20	105,13	106,27	2M	3.120
14/04/2022	-1,50%	-1,61	105,39	107,00	104,99	107,09	4M	3.513
13/04/2022	-0,26%	-0,28	107,00	107,30	106,14	107,90	4M	5.506
12/04/2022	-0,07%	-0,08	107,28	107,61	107,20	107,90	4M	5.005
11/04/2022	0,00%	0,00	107,36	107,14	107,07	108,43	4M	4.141
08/04/2022	0,23%	0,25	107,36	107,16	107,16	108,18	4M	3.271
07/04/2022	0,10%	0,11	107,11	107,19	106,66	107,89	3M	3.502
06/04/2022	-0,83%	-0,90	107,00	108,00	106,31	108,00	6M	4.105
05/04/2022	1,86%	1,97	107,90	105,93	105,58	108,00	4M	3.099
04/04/2022	-0,44%	-0,47	105,93	106,30	105,93	106,30	2M	2.937
01/04/2022	-0,56%	-0,60	106,40	105,13	105,13	106,48	2M	4.681
31/03/2022	0,03%	0,03	107,00	106,97	106,50	107,28	2M	1.028
30/03/2022	1,07%	1,13	106,97	105,90	105,85	106,98	2M	954
29/03/2022	0,34%	0,36	105,84	105,67	105,45	106,25	1M	1.669
28/03/2022	-0,35%	-0,37	105,48	105,84	105,43	106,48	2M	1.302
25/03/2022	0,40%	0,42	105,85	105,52	105,06	105,99	3M	3.105
24/03/2022	0,61%	0,64	105,43	104,73	104,69	105,97	2M	2.787
23/03/2022	0,10%	0,10	104,79	104,69	104,20	105,74	3M	4.145
22/03/2022	0,08%	0,08	104,69	104,80	104,00	105,90	3M	3.661
21/03/2022	-0,35%	-0,37	104,61	104,79	104,17	105,00	2M	3.682
18/03/2022	1,00%	1,04	104,98	103,90	103,45	104,98	3M	4.972
17/03/2022	0,23%	0,24	103,94	103,76	103,43	104,49	2M	2.975
16/03/2022	-0,53%	-0,55	103,70	104,07	103,51	104,39	3M	3.789
15/03/2022	-0,42%	-0,44	104,25	104,73	104,01	104,73	3M	2.125
14/03/2022	-0,33%	-0,35	104,69	104,70	104,16	105,80	3M	3.409
11/03/2022	0,78%	0,81	105,04	104,05	104,05	105,90	4M	3.188
10/03/2022	0,12%	0,13	104,23	104,59	104,00	104,87	3M	6.585
09/03/2022	0,07%	0,07	104,10	104,49	104,00	104,90	3M	6.745
08/03/2022	0,13%	0,13	104,03	103,97	103,60	104,50	2M	3.597
07/03/2022	-0,05%	-0,05	103,90	103,95	103,90	104,73	4M	3.662
04/03/2022	-0,32%	-0,33	103,95	104,95	103,90	104,95	2M	3.283
03/03/2022	0,39%	0,41	104,28	103,55	103,55	104,69	1M	2.827
02/03/2022	-0,71%	-0,74	103,87	104,40	103,32	104,40	1M	2.243
25/02/2022	0,93%	0,96	104,61	103,95	103,95	105,00	2M	2.007
24/02/2022	-0,37%	-0,38	103,65	103,75	102,70	104,68	3M	2.986
23/02/2022	-0,59%	-0,62	104,03	104,59	103,90	105,10	4M	2.717
22/02/2022	0,38%	0,40	104,65	104,31	104,20	105,50	4M	1.901
21/02/2022	-1,60%	-1,69	104,25	105,51	104,08	105,90	3M	2.509
18/02/2022	1,11%	1,16	105,94	104,78	104,78	105,94	2M	4.063
17/02/2022	0,36%	0,38	104,78	104,45	104,42	105,76	3M	4.174
16/02/2022	-0,31%	-0,32	104,40	104,73	104,07	105,83	5M	4.321
15/02/2022	-0,34%	-0,36	104,72	105,15	104,49	105,46	4M	3.602
14/02/2022	-2,60%	-2,81	105,08	106,99	105,04	107,00	5M	4.110
11/02/2022	0,36%	0,39	107,89	107,50	106,52	107,89	2M	3.470
10/02/2022	0,21%	0,22	107,50	107,27	106,76	107,50	2M	4.065
09/02/2022	0,00%	0,00	107,28	107,39	106,03	107,50	3M	2.998
08/02/2022	0,45%	0,48	107,28	107,00	105,53	107,50	2M	2.940
07/02/2022	0,78%	0,83	106,80	106,98	105,97	106,98	2M	2.398
04/02/2022	-1,27%	-1,36	105,97	107,33	105,60	107,49	4M	4.317
03/02/2022	0,03%	0,03	107,33	107,31	106,53	107,80	3M	3.982
02/02/2022	-0,31%	-0,33	107,30	107,62	105,80	107,96	4M	11.021
01/02/2022	-0,22%	-0,24	107,63	106,84	106,20	108,00	5M	12.825
31/01/2022	2,29%	2,42	107,87	105,48	105,33	107,96	4M	13.444
28/01/2022	0,90%	0,94	105,45	104,92	104,63	105,91	1M	1.377
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	-	-	105,63	105,26	104,86	106,00	2M	4.859

Date,Open,High,Low,Close,Volume
04-Jul-22,103.80,103.97,103.50,103.96,2208319
01-Jul-22,104.24,104.24,103.60,103.94,6177964
30-Jun-22,105.19,105.74,104.50,105.48,3143498
29-Jun-22,104.00,105.48,103.80,105.48,2290514
28-Jun-22,104.25,104.88,103.91,104.00,1798776
27-Jun-22,104.38,104.89,104.00,104.20,1931434
24-Jun-22,104.40,104.60,103.53,104.40,2388678
23-Jun-22,104.16,104.87,103.72,104.40,2081112
22-Jun-22,104.45,104.78,103.87,104.00,2460135
21-Jun-22,104.30,105.14,103.80,104.45,2341693
20-Jun-22,104.29,104.30,103.59,103.99,1455010
17-Jun-22,103.87,104.30,103.87,104.30,1455757
15-Jun-22,103.90,104.05,103.77,103.90,1687884
14-Jun-22,104.20,104.65,103.27,103.90,1831764
13-Jun-22,104.43,104.43,104.00,104.04,1322245
10-Jun-22,103.84,104.39,103.68,104.00,1793594
09-Jun-22,103.99,104.25,103.05,103.85,2403289
08-Jun-22,103.76,104.07,103.73,103.99,1405802
07-Jun-22,103.96,104.28,103.70,103.70,1866493
06-Jun-22,104.25,104.39,103.55,103.90,2871024
03-Jun-22,104.66,104.91,103.91,104.00,2343274
02-Jun-22,104.94,104.94,104.08,104.66,1507284
01-Jun-22,104.99,105.00,103.78,104.55,2570701
31-May-22,105.50,106.10,105.50,106.02,1699706
30-May-22,105.05,105.62,104.88,105.50,1949912
27-May-22,104.58,105.30,104.58,104.82,2155810
26-May-22,105.22,105.59,104.30,104.58,2945331
25-May-22,105.55,105.97,105.22,105.30,2141827
24-May-22,105.76,106.00,105.14,105.55,1627051
23-May-22,105.97,106.00,105.64,105.76,1551827
20-May-22,105.48,105.97,105.07,105.30,1526936
19-May-22,104.90,105.74,104.83,105.48,1660319
18-May-22,105.88,106.10,104.61,105.98,1847675
17-May-22,104.93,106.00,104.58,105.88,2637925
16-May-22,104.01,105.00,104.01,104.40,1482451
13-May-22,103.86,104.55,103.63,104.00,1426479
12-May-22,104.70,104.78,103.50,103.72,1847231
11-May-22,104.80,104.84,104.00,104.70,1262806
10-May-22,104.25,104.90,103.56,104.82,1576767
09-May-22,104.39,104.57,103.51,104.25,1531005
06-May-22,104.44,104.57,103.84,104.01,1599045
05-May-22,103.85,104.57,103.61,104.25,2461671
04-May-22,103.63,103.98,103.03,103.93,2877823
03-May-22,103.61,104.87,103.26,103.61,2869610
02-May-22,105.10,105.52,103.23,103.42,3750365
29-Apr-22,105.15,106.39,104.82,105.80,1721167
28-Apr-22,105.12,106.25,104.22,104.69,3414525
27-Apr-22,104.01,106.10,104.01,105.00,4034595
26-Apr-22,105.55,105.88,103.46,104.00,5217235
25-Apr-22,106.27,107.37,105.18,105.41,3027645
22-Apr-22,106.90,107.87,105.84,106.13,3804851
20-Apr-22,105.73,106.73,105.73,106.73,1981066
19-Apr-22,106.00,106.61,105.56,106.18,2187182
18-Apr-22,105.20,106.27,105.13,106.00,2224409
14-Apr-22,107.00,107.09,104.99,105.39,4226417
13-Apr-22,107.30,107.90,106.14,107.00,4085452
12-Apr-22,107.61,107.90,107.20,107.28,4225914
11-Apr-22,107.14,108.43,107.07,107.36,3505347
08-Apr-22,107.16,108.18,107.16,107.36,4449778
07-Apr-22,107.19,107.89,106.66,107.11,3315622
06-Apr-22,108.00,108.00,106.31,107.00,5654551
05-Apr-22,105.93,108.00,105.58,107.90,4227650
04-Apr-22,106.30,106.30,105.93,105.93,1733987
01-Apr-22,105.13,106.48,105.13,106.40,2344189
31-Mar-22,106.97,107.28,106.50,107.00,1867632
30-Mar-22,105.90,106.98,105.85,106.97,1858978
29-Mar-22,105.67,106.25,105.45,105.84,1435520
28-Mar-22,105.84,106.48,105.43,105.48,1821407
25-Mar-22,105.52,105.99,105.06,105.85,2515607
24-Mar-22,104.73,105.97,104.69,105.43,2482722
23-Mar-22,104.69,105.74,104.20,104.79,3022903
22-Mar-22,104.80,105.90,104.00,104.69,2822602
21-Mar-22,104.79,105.00,104.17,104.61,2177102
18-Mar-22,103.90,104.98,103.45,104.98,2552014
17-Mar-22,103.76,104.49,103.43,103.94,2438434
16-Mar-22,104.07,104.39,103.51,103.70,3165319
15-Mar-22,104.73,104.73,104.01,104.25,2653737
14-Mar-22,104.70,105.80,104.16,104.69,2959649
11-Mar-22,104.05,105.90,104.05,105.04,3679210
10-Mar-22,104.59,104.87,104.00,104.23,3161436
09-Mar-22,104.49,104.90,104.00,104.10,2549978
08-Mar-22,103.97,104.50,103.60,104.03,2124247
07-Mar-22,103.95,104.73,103.90,103.90,3800541
04-Mar-22,104.95,104.95,103.90,103.95,2220162
03-Mar-22,103.55,104.69,103.55,104.28,1466702
02-Mar-22,104.40,104.40,103.32,103.87,1282872
25-Feb-22,103.95,105.00,103.95,104.61,2295156
24-Feb-22,103.75,104.68,102.70,103.65,3123055
23-Feb-22,104.59,105.10,103.90,104.03,3795312
22-Feb-22,104.31,105.50,104.20,104.65,4367997
21-Feb-22,105.51,105.90,104.08,104.25,3430216
18-Feb-22,104.78,105.94,104.78,105.94,2348702
17-Feb-22,104.45,105.76,104.42,104.78,3044043
16-Feb-22,104.73,105.83,104.07,104.40,4684750
15-Feb-22,105.15,105.46,104.49,104.72,4476504
14-Feb-22,106.99,107.00,105.04,105.08,5127377
11-Feb-22,107.50,107.89,106.52,107.89,2159878
10-Feb-22,107.27,107.50,106.76,107.50,1699002
09-Feb-22,107.39,107.50,106.03,107.28,2714714
08-Feb-22,107.00,107.50,105.53,107.28,2303832
07-Feb-22,106.98,106.98,105.97,106.80,2337769
04-Feb-22,107.33,107.49,105.60,105.97,3616606
03-Feb-22,107.31,107.80,106.53,107.33,2662033
02-Feb-22,107.62,107.96,105.80,107.30,4266563
01-Feb-22,106.84,108.00,106.20,107.63,5215507
31-Jan-22,105.48,107.96,105.33,107.87,4341031
28-Jan-22,104.92,105.91,104.63,105.45,1218643
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

*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