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
14/11/2025	0,61%	0,56	91,87	91,43	91,24	92,20	4M	4.078
13/11/2025	-0,23%	-0,21	91,31	91,50	90,86	91,51	2M	3.192
12/11/2025	-0,51%	-0,47	91,52	91,98	91,24	92,16	4M	8.737
11/11/2025	0,16%	0,15	91,99	91,82	91,41	92,11	3M	3.644
10/11/2025	0,23%	0,21	91,84	91,82	91,15	92,29	5M	5.348
07/11/2025	-0,82%	-0,76	91,63	92,39	91,30	92,61	8M	5.848
06/11/2025	0,08%	0,07	92,39	92,32	92,06	92,61	2M	2.700

05/11/2025	-0,13%	-0,12	92,32	92,90	92,13	92,90	3M	3.488
04/11/2025	0,05%	0,05	92,44	92,50	92,16	92,76	2M	2.861
03/11/2025	-2,81%	-2,67	92,39	94,28	92,14	94,28	10M	7.353
31/10/2025	1,20%	1,13	95,06	94,51	94,12	95,24	3M	2.152
30/10/2025	-0,73%	-0,69	93,93	95,06	93,90	95,09	2M	2.967
29/10/2025	-0,16%	-0,15	94,62	94,67	94,33	95,00	3M	2.851
28/10/2025	-0,14%	-0,13	94,77	95,00	94,68	95,25	2M	1.750
27/10/2025	0,86%	0,81	94,90	94,25	93,82	95,19	4M	3.320
24/10/2025	0,36%	0,34	94,09	93,80	93,51	94,36	3M	1.947
23/10/2025	0,32%	0,30	93,75	93,66	93,45	93,87	1M	1.886
22/10/2025	-0,06%	-0,06	93,45	94,05	93,45	94,21	2M	1.492
21/10/2025	-0,09%	-0,08	93,51	93,49	93,42	94,21	2M	2.601
20/10/2025	0,21%	0,20	93,59	93,62	93,12	93,71	2M	1.451
17/10/2025	-0,01%	-0,01	93,39	93,40	93,08	93,58	2M	3.135
16/10/2025	-0,17%	-0,16	93,40	93,56	93,29	93,56	1M	1.028
15/10/2025	0,38%	0,35	93,56	93,15	93,01	93,58	3M	3.566
14/10/2025	-0,11%	-0,10	93,21	93,24	92,85	93,43	4M	2.896
13/10/2025	-1,05%	-0,99	93,31	94,30	92,53	94,30	8M	3.916
10/10/2025	0,22%	0,21	94,30	93,81	93,60	94,41	2M	1.800
09/10/2025	-0,03%	-0,03	94,09	94,22	93,70	94,48	2M	2.775
08/10/2025	-0,93%	-0,88	94,12	94,47	93,94	95,17	3M	2.385
07/10/2025	0,79%	0,74	95,00	94,25	93,55	95,00	4M	5.683
06/10/2025	-0,79%	-0,75	94,26	94,95	94,22	95,00	3M	3.155
03/10/2025	0,03%	0,03	95,01	95,28	94,37	95,28	2M	2.008
02/10/2025	0,90%	0,85	94,98	94,97	94,23	95,18	2M	1.681
01/10/2025	-1,23%	-1,17	94,13	94,11	93,65	94,68	2M	1.789
30/09/2025	0,29%	0,28	95,30	95,05	94,64	95,49	2M	4.436
29/09/2025	0,28%	0,27	95,02	94,90	94,90	95,45	2M	1.953
26/09/2025	0,42%	0,40	94,75	94,35	94,35	95,45	2M	2.365
25/09/2025	0,22%	0,21	94,35	94,14	94,00	94,69	1M	2.239
24/09/2025	-0,14%	-0,13	94,14	94,30	94,00	94,30	2M	1.523
23/09/2025	-0,21%	-0,20	94,27	94,55	94,16	94,55	2M	1.348
22/09/2025	-0,14%	-0,13	94,47	94,86	94,22	95,48	3M	4.442
19/09/2025	1,03%	0,96	94,60	94,05	93,66	94,85	2M	2.352
18/09/2025	-0,20%	-0,19	93,64	93,83	93,41	94,10	1M	2.415
17/09/2025	-0,01%	-0,01	93,83	94,06	93,27	94,11	2M	2.614
16/09/2025	0,10%	0,09	93,84	93,76	93,58	94,19	3M	1.976
15/09/2025	0,04%	0,04	93,75	93,61	93,52	94,26	2M	2.047
12/09/2025	0,32%	0,30	93,71	93,55	93,44	93,99	2M	3.059
11/09/2025	-0,26%	-0,24	93,41	93,80	93,06	93,85	3M	4.137
10/09/2025	0,12%	0,11	93,65	93,67	93,45	94,16	2M	4.898
09/09/2025	-0,49%	-0,46	93,54	93,51	93,27	94,19	2M	1.783
08/09/2025	2,04%	1,88	94,00	92,12	92,00	94,25	9M	5.646
05/09/2025	0,28%	0,26	92,12	91,86	91,70	92,30	3M	4.511
04/09/2025	0,20%	0,18	91,86	91,80	91,65	92,13	1M	2.013
03/09/2025	-0,08%	-0,07	91,68	91,44	91,32	92,25	2M	1.465
02/09/2025	0,01%	0,01	91,75	91,75	91,27	92,07	2M	4.097
01/09/2025	-0,71%	-0,66	91,74	92,20	91,47	92,20	2M	2.031
29/08/2025	0,42%	0,39	92,40	92,25	92,04	92,91	3M	2.657
28/08/2025	0,12%	0,11	92,01	91,90	91,90	92,38	2M	2.816
27/08/2025	-0,35%	-0,32	91,90	92,40	91,80	92,40	2M	2.804
26/08/2025	-0,13%	-0,12	92,22	92,34	91,69	92,46	3M	5.075
25/08/2025	-0,01%	-0,01	92,34	92,34	92,03	92,83	2M	4.079
22/08/2025	-0,50%	-0,46	92,35	92,72	91,79	92,72	4M	6.035
21/08/2025	0,55%	0,51	92,81	92,76	91,98	92,81	3M	3.117
20/08/2025	0,03%	0,03	92,30	92,31	92,00	92,91	3M	6.556
19/08/2025	-0,32%	-0,30	92,27	92,57	91,90	92,57	3M	5.281
18/08/2025	0,44%	0,41	92,57	92,20	92,14	92,73	2M	5.101
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	-	-	95,00	94,40	94,00	95,00	2M	3.183

Date,Open,High,Low,Close,Volume
14-Nov-25,91.43,92.20,91.24,91.87,4124790
13-Nov-25,91.50,91.51,90.86,91.31,2382738
12-Nov-25,91.98,92.16,91.24,91.52,3501234
11-Nov-25,91.82,92.11,91.41,91.99,3133593
10-Nov-25,91.82,92.29,91.15,91.84,5335651
07-Nov-25,92.39,92.61,91.30,91.63,7693325
06-Nov-25,92.32,92.61,92.06,92.39,2289146
05-Nov-25,92.90,92.90,92.13,92.32,2752429
04-Nov-25,92.50,92.76,92.16,92.44,2446024
03-Nov-25,94.28,94.28,92.14,92.39,9618943
31-Oct-25,94.51,95.24,94.12,95.06,2693968
30-Oct-25,95.06,95.09,93.90,93.93,2184328
29-Oct-25,94.67,95.00,94.33,94.62,2711306
28-Oct-25,95.00,95.25,94.68,94.77,2459405
27-Oct-25,94.25,95.19,93.82,94.90,4217101
24-Oct-25,93.80,94.36,93.51,94.09,2602084
23-Oct-25,93.66,93.87,93.45,93.75,1454597
22-Oct-25,94.05,94.21,93.45,93.45,2320242
21-Oct-25,93.49,94.21,93.42,93.51,1756499
20-Oct-25,93.62,93.71,93.12,93.59,2227508
17-Oct-25,93.40,93.58,93.08,93.39,2120045
16-Oct-25,93.56,93.56,93.29,93.40,1258668
15-Oct-25,93.15,93.58,93.01,93.56,2738455
14-Oct-25,93.24,93.43,92.85,93.21,3561410
13-Oct-25,94.30,94.30,92.53,93.31,7579166
10-Oct-25,93.81,94.41,93.60,94.30,1717207
09-Oct-25,94.22,94.48,93.70,94.09,2337454
08-Oct-25,94.47,95.17,93.94,94.12,2744028
07-Oct-25,94.25,95.00,93.55,95.00,3635919
06-Oct-25,94.95,95.00,94.22,94.26,2599850
03-Oct-25,95.28,95.28,94.37,95.01,1834315
02-Oct-25,94.97,95.18,94.23,94.98,1766481
01-Oct-25,94.11,94.68,93.65,94.13,2153975
30-Sep-25,95.05,95.49,94.64,95.30,2298569
29-Sep-25,94.90,95.45,94.90,95.02,1925601
26-Sep-25,94.35,95.45,94.35,94.75,2372615
25-Sep-25,94.14,94.69,94.00,94.35,1323320
24-Sep-25,94.30,94.30,94.00,94.14,1626554
23-Sep-25,94.55,94.55,94.16,94.27,1522826
22-Sep-25,94.86,95.48,94.22,94.47,2540590
19-Sep-25,94.05,94.85,93.66,94.60,1628823
18-Sep-25,93.83,94.10,93.41,93.64,1448181
17-Sep-25,94.06,94.11,93.27,93.83,2405375
16-Sep-25,93.76,94.19,93.58,93.84,2539991
15-Sep-25,93.61,94.26,93.52,93.75,2134153
12-Sep-25,93.55,93.99,93.44,93.71,2109122
11-Sep-25,93.80,93.85,93.06,93.41,2702169
10-Sep-25,93.67,94.16,93.45,93.65,1960377
09-Sep-25,93.51,94.19,93.27,93.54,1975503
08-Sep-25,92.12,94.25,92.00,94.00,8609598
05-Sep-25,91.86,92.30,91.70,92.12,2570466
04-Sep-25,91.80,92.13,91.65,91.86,1325761
03-Sep-25,91.44,92.25,91.32,91.68,1912018
02-Sep-25,91.75,92.07,91.27,91.75,2075656
01-Sep-25,92.20,92.20,91.47,91.74,1653985
29-Aug-25,92.25,92.91,92.04,92.40,2993221
28-Aug-25,91.90,92.38,91.90,92.01,2151277
27-Aug-25,92.40,92.40,91.80,91.90,1981412
26-Aug-25,92.34,92.46,91.69,92.22,3426679
25-Aug-25,92.34,92.83,92.03,92.34,1761359
22-Aug-25,92.72,92.72,91.79,92.35,3795841
21-Aug-25,92.76,92.81,91.98,92.81,3039490
20-Aug-25,92.31,92.91,92.00,92.30,2818876
19-Aug-25,92.57,92.57,91.90,92.27,2677310
18-Aug-25,92.20,92.73,92.14,92.57,2460831
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

*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