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
05/05/2021	0,76%	0,82	108,63	107,89	107,89	108,99	3M	1.948
04/05/2021	-0,04%	-0,04	107,81	107,82	107,81	109,00	4M	12.659
03/05/2021	-1,60%	-1,75	107,85	108,80	107,59	109,40	3M	2.545
30/04/2021	0,87%	0,95	109,60	108,99	108,68	109,84	2M	5.205
29/04/2021	-0,71%	-0,78	108,65	109,43	108,50	109,50	4M	3.717
28/04/2021	0,13%	0,14	109,43	109,29	109,00	109,50	3M	4.125
27/04/2021	-0,29%	-0,32	109,29	109,65	109,01	109,79	2M	2.632
26/04/2021	0,23%	0,25	109,61	109,35	108,53	109,80	3M	2.271
23/04/2021	0,70%	0,76	109,36	108,60	108,50	109,39	3M	2.760
22/04/2021	-0,14%	-0,15	108,60	108,75	108,13	108,80	3M	4.132
20/04/2021	0,15%	0,16	108,75	108,05	108,05	108,75	4M	4.198

19/04/2021	-0,27%	-0,29	108,59	108,88	108,10	108,99	3M	2.147
16/04/2021	-0,43%	-0,47	108,88	109,35	108,50	109,35	2M	2.298
15/04/2021	0,87%	0,94	109,35	108,50	108,34	109,81	3M	2.718
14/04/2021	-0,02%	-0,02	108,41	108,60	108,41	109,00	3M	5.262
13/04/2021	-0,06%	-0,07	108,43	108,39	108,22	109,00	2M	2.762
12/04/2021	-0,46%	-0,50	108,50	109,01	108,30	109,10	4M	4.640
09/04/2021	0,63%	0,68	109,00	108,32	107,90	109,00	5M	7.883
08/04/2021	0,02%	0,02	108,32	108,30	107,99	108,89	2M	3.097
07/04/2021	-0,03%	-0,03	108,30	108,33	108,03	108,50	3M	2.648
06/04/2021	-0,32%	-0,35	108,33	108,55	108,13	108,57	2M	873
05/04/2021	0,11%	0,12	108,68	108,45	108,32	110,00	4M	7.206
01/04/2021	-0,01%	-0,01	108,56	107,89	107,89	109,56	5M	3.468
31/03/2021	0,51%	0,55	108,57	108,02	107,95	108,57	3M	3.229
30/03/2021	0,00%	0,00	108,02	108,30	107,88	108,30	3M	1.230
29/03/2021	-0,01%	-0,01	108,02	108,06	108,00	108,30	3M	1.879
26/03/2021	0,10%	0,11	108,03	107,90	107,88	108,30	7M	1.935
25/03/2021	-0,08%	-0,09	107,92	108,00	107,71	108,30	4M	4.172
24/03/2021	-0,02%	-0,02	108,01	108,03	107,85	108,53	2M	4.157
23/03/2021	0,21%	0,23	108,03	107,77	107,48	108,61	4M	3.429
22/03/2021	-0,13%	-0,14	107,80	107,81	106,28	108,49	3M	3.785
19/03/2021	0,13%	0,14	107,94	107,81	106,94	108,15	4M	4.357
18/03/2021	1,58%	1,68	107,80	106,12	105,50	107,99	3M	1.426
17/03/2021	0,59%	0,62	106,12	105,50	105,26	106,78	5M	2.721
16/03/2021	0,09%	0,10	105,50	105,40	105,03	105,50	4M	2.035
15/03/2021	0,38%	0,40	105,40	105,00	104,80	105,50	4M	1.020
12/03/2021	0,23%	0,24	105,00	104,30	104,30	105,00	2M	1.463
11/03/2021	0,36%	0,38	104,76	104,37	104,25	105,00	2M	1.013
10/03/2021	-0,21%	-0,22	104,38	104,60	104,20	105,00	4M	2.504
09/03/2021	0,06%	0,06	104,60	104,55	104,20	105,50	3M	1.030
08/03/2021	0,72%	0,75	104,54	103,78	103,15	105,43	6M	2.598
05/03/2021	0,76%	0,78	103,79	103,01	102,20	103,95	2M	1.013
04/03/2021	-0,50%	-0,52	103,01	103,99	103,01	104,08	3M	4.561
03/03/2021	-0,25%	-0,26	103,53	103,78	103,31	104,20	5M	1.644
02/03/2021	-0,67%	-0,70	103,79	104,46	102,20	104,46	4M	2.799
01/03/2021	0,42%	0,44	104,49	103,01	102,15	104,49	4M	3.457
26/02/2021	-1,18%	-1,24	104,05	105,49	103,50	105,49	5M	5.746
25/02/2021	-0,20%	-0,21	105,29	105,50	105,21	105,50	3M	1.534
24/02/2021	0,00%	0,00	105,50	105,50	105,04	105,50	6M	2.305
23/02/2021	1,20%	1,25	105,50	104,25	104,00	105,50	3M	1.916
22/02/2021	-0,64%	-0,67	104,25	104,96	103,91	105,00	3M	1.310
19/02/2021	0,47%	0,49	104,92	104,43	104,29	105,00	3M	1.387
18/02/2021	0,19%	0,20	104,43	104,40	104,00	104,50	2M	1.632
17/02/2021	-0,54%	-0,57	104,23	104,80	104,10	104,85	3M	2.757
12/02/2021	0,19%	0,20	104,80	104,60	104,08	104,85	2M	2.104
11/02/2021	0,00%	0,00	104,60	104,60	103,71	104,60	3M	1.463
10/02/2021	0,19%	0,20	104,60	104,39	104,17	104,60	2M	807
09/02/2021	0,42%	0,44	104,40	104,01	104,01	104,45	2M	2.157
08/02/2021	-0,35%	-0,36	103,96	104,32	103,96	104,40	2M	740
05/02/2021	0,50%	0,52	104,32	103,80	103,80	104,32	1M	723
04/02/2021	0,12%	0,12	103,80	103,68	103,10	104,00	1M	843
03/02/2021	-0,16%	-0,17	103,68	104,00	103,00	104,10	2M	1.197
02/02/2021	0,43%	0,44	103,85	103,56	103,11	104,20	2M	2.418
01/02/2021	-0,43%	-0,45	103,41	103,24	102,58	103,74	3M	3.391
29/01/2021	-0,21%	-0,22	103,86	104,01	103,45	104,20	2M	1.592
28/01/2021	0,37%	0,38	104,08	103,70	103,55	104,20	2M	746
27/01/2021	-0,29%	-0,30	103,70	103,98	102,88	104,00	3M	1.394
26/01/2021	0,50%	0,52	104,00	103,48	102,52	104,00	3M	1.494
22/01/2021	-0,25%	-0,26	103,48	103,72	103,23	103,75	2M	679
21/01/2021	-0,13%	-0,14	103,74	103,88	103,59	104,00	2M	748
20/01/2021	0,32%	0,33	103,88	103,60	103,01	104,00	3M	1.639
19/01/2021	0,05%	0,05	103,55	103,50	103,22	103,57	4M	1.629
18/01/2021	0,57%	0,59	103,50	102,99	102,95	103,80	4M	1.119
15/01/2021	0,30%	0,31	102,91	102,60	102,60	103,00	3M	2.118
14/01/2021	0,01%	0,01	102,60	102,49	102,20	102,80	4M	1.806
13/01/2021	0,58%	0,59	102,59	102,00	101,86	102,60	3M	2.178
12/01/2021	0,01%	0,01	102,00	102,20	101,22	102,20	3M	2.524
11/01/2021	-0,01%	-0,01	101,99	101,98	101,51	102,20	4M	5.879
08/01/2021	0,13%	0,13	102,00	102,00	101,61	102,00	4M	4.318
07/01/2021	0,61%	0,62	101,87	101,25	101,25	101,96	2M	3.957
06/01/2021	-0,64%	-0,65	101,25	101,98	101,25	101,98	4M	4.636
05/01/2021	0,20%	0,20	101,90	101,71	101,58	102,00	2M	1.184
04/01/2021	-0,10%	-0,10	101,70	101,10	101,00	102,95	3M	3.394
30/12/2020	-0,15%	-0,15	101,80	101,97	101,75	102,00	2M	3.692
29/12/2020	0,41%	0,42	101,95	101,55	101,42	102,00	2M	601
28/12/2020	0,48%	0,48	101,53	101,05	100,72	101,60	2M	645
23/12/2020	1,05%	1,05	101,05	100,16	100,15	101,20	3M	883
22/12/2020	0,50%	0,50	100,00	99,58	99,03	100,60	3M	852
21/12/2020	0,56%	0,55	99,50	98,95	98,55	99,75	2M	753
18/12/2020	0,41%	0,40	98,95	98,55	98,20	99,30	2M	1.242
17/12/2020	0,12%	0,12	98,55	98,59	98,12	99,00	2M	2.229
16/12/2020	-0,14%	-0,14	98,43	98,58	98,02	98,98	2M	968
15/12/2020	0,23%	0,23	98,57	98,50	98,05	99,00	2M	1.313
14/12/2020	0,55%	0,54	98,34	98,39	97,80	98,99	1M	760
11/12/2020	0,11%	0,11	97,80	97,70	97,41	99,00	3M	3.070
10/12/2020	-0,31%	-0,30	97,69	97,98	97,03	97,99	2M	2.633
09/12/2020	-0,13%	-0,13	97,99	98,20	97,70	98,50	2M	1.318
08/12/2020	0,12%	0,12	98,12	97,84	97,84	99,39	3M	1.531
07/12/2020	0,00%	0,00	98,00	98,10	97,80	98,70	2M	2.667
04/12/2020	-0,97%	-0,96	98,00	98,80	98,00	99,50	3M	2.648
03/12/2020	0,31%	0,31	98,96	98,65	98,65	99,30	2M	3.146
02/12/2020	-0,05%	-0,05	98,65	98,99	98,00	99,44	4M	6.229
01/12/2020	-1,39%	-1,39	98,70	100,14	98,33	100,14	3M	2.854
30/11/2020	0,70%	0,70	100,09	99,39	99,20	101,00	2M	1.770
27/11/2020	0,84%	0,83	99,39	98,89	98,79	99,49	1M	1.197
26/11/2020	0,06%	0,06	98,56	98,75	98,12	99,49	2M	1.046
25/11/2020	-0,51%	-0,50	98,50	99,00	98,00	99,38	3M	3.406
24/11/2020	0,10%	0,10	99,00	98,90	98,60	100,00	2M	2.975
23/11/2020	0,71%	0,70	98,90	98,33	98,12	99,24	3M	1.986
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	-	-	101,02	102,24	100,65	102,25	2M	5.093

Date,Open,High,Low,Close,Volume
05-May-21,107.89,108.99,107.89,108.63,2913945
04-May-21,107.82,109.00,107.81,107.81,4354245
03-May-21,108.80,109.40,107.59,107.85,3226863
30-Apr-21,108.99,109.84,108.68,109.60,2354908
29-Apr-21,109.43,109.50,108.50,108.65,3677545
28-Apr-21,109.29,109.50,109.00,109.43,2803511
27-Apr-21,109.65,109.79,109.01,109.29,2209865
26-Apr-21,109.35,109.80,108.53,109.61,2688430
23-Apr-21,108.60,109.39,108.50,109.36,2837752
22-Apr-21,108.75,108.80,108.13,108.60,3180805
20-Apr-21,108.05,108.75,108.05,108.75,3565749
19-Apr-21,108.88,108.99,108.10,108.59,2637122
16-Apr-21,109.35,109.35,108.50,108.88,2388375
15-Apr-21,108.50,109.81,108.34,109.35,3221157
14-Apr-21,108.60,109.00,108.41,108.41,3032947
13-Apr-21,108.39,109.00,108.22,108.43,2345757
12-Apr-21,109.01,109.10,108.30,108.50,3714902
09-Apr-21,108.32,109.00,107.90,109.00,4641481
08-Apr-21,108.30,108.89,107.99,108.32,2193295
07-Apr-21,108.33,108.50,108.03,108.30,3037013
06-Apr-21,108.55,108.57,108.13,108.33,2426970
05-Apr-21,108.45,110.00,108.32,108.68,4351984
01-Apr-21,107.89,109.56,107.89,108.56,5407494
31-Mar-21,108.02,108.57,107.95,108.57,3122811
30-Mar-21,108.30,108.30,107.88,108.02,2543502
29-Mar-21,108.06,108.30,108.00,108.02,2506980
26-Mar-21,107.90,108.30,107.88,108.03,7054961
25-Mar-21,108.00,108.30,107.71,107.92,3687404
24-Mar-21,108.03,108.53,107.85,108.01,2266071
23-Mar-21,107.77,108.61,107.48,108.03,3638075
22-Mar-21,107.81,108.49,106.28,107.80,3342368
19-Mar-21,107.81,108.15,106.94,107.94,3755697
18-Mar-21,106.12,107.99,105.50,107.80,2573981
17-Mar-21,105.50,106.78,105.26,106.12,4627077
16-Mar-21,105.40,105.50,105.03,105.50,3627242
15-Mar-21,105.00,105.50,104.80,105.40,3763585
12-Mar-21,104.30,105.00,104.30,105.00,2231689
11-Mar-21,104.37,105.00,104.25,104.76,2243140
10-Mar-21,104.60,105.00,104.20,104.38,4233031
09-Mar-21,104.55,105.50,104.20,104.60,2890856
08-Mar-21,103.78,105.43,103.15,104.54,5909196
05-Mar-21,103.01,103.95,102.20,103.79,1938362
04-Mar-21,103.99,104.08,103.01,103.01,3198048
03-Mar-21,103.78,104.20,103.31,103.53,5329196
02-Mar-21,104.46,104.46,102.20,103.79,3593215
01-Mar-21,103.01,104.49,102.15,104.49,4330515
26-Feb-21,105.49,105.49,103.50,104.05,5073535
25-Feb-21,105.50,105.50,105.21,105.29,2879520
24-Feb-21,105.50,105.50,105.04,105.50,5696956
23-Feb-21,104.25,105.50,104.00,105.50,2917922
22-Feb-21,104.96,105.00,103.91,104.25,3085564
19-Feb-21,104.43,105.00,104.29,104.92,2747309
18-Feb-21,104.40,104.50,104.00,104.43,2378244
17-Feb-21,104.80,104.85,104.10,104.23,2769723
12-Feb-21,104.60,104.85,104.08,104.80,2256435
11-Feb-21,104.60,104.60,103.71,104.60,3435505
10-Feb-21,104.39,104.60,104.17,104.60,1753251
09-Feb-21,104.01,104.45,104.01,104.40,1628492
08-Feb-21,104.32,104.40,103.96,103.96,1945314
05-Feb-21,103.80,104.32,103.80,104.32,1187001
04-Feb-21,103.68,104.00,103.10,103.80,1138306
03-Feb-21,104.00,104.10,103.00,103.68,2084502
02-Feb-21,103.56,104.20,103.11,103.85,1697507
01-Feb-21,103.24,103.74,102.58,103.41,2964456
29-Jan-21,104.01,104.20,103.45,103.86,2479108
28-Jan-21,103.70,104.20,103.55,104.08,2158380
27-Jan-21,103.98,104.00,102.88,103.70,2889309
26-Jan-21,103.48,104.00,102.52,104.00,3030668
22-Jan-21,103.72,103.75,103.23,103.48,1681939
21-Jan-21,103.88,104.00,103.59,103.74,1870918
20-Jan-21,103.60,104.00,103.01,103.88,3015867
19-Jan-21,103.50,103.57,103.22,103.55,3679293
18-Jan-21,102.99,103.80,102.95,103.50,3584499
15-Jan-21,102.60,103.00,102.60,102.91,2547101
14-Jan-21,102.49,102.80,102.20,102.60,3552968
13-Jan-21,102.00,102.60,101.86,102.59,3160247
12-Jan-21,102.20,102.20,101.22,102.00,3249938
11-Jan-21,101.98,102.20,101.51,101.99,4285395
08-Jan-21,102.00,102.00,101.61,102.00,3501191
07-Jan-21,101.25,101.96,101.25,101.87,2266355
06-Jan-21,101.98,101.98,101.25,101.25,3667514
05-Jan-21,101.71,102.00,101.58,101.90,2348099
04-Jan-21,101.10,102.95,101.00,101.70,3358386
30-Dec-20,101.97,102.00,101.75,101.80,2388557
29-Dec-20,101.55,102.00,101.42,101.95,1922214
28-Dec-20,101.05,101.60,100.72,101.53,1964400
23-Dec-20,100.16,101.20,100.15,101.05,2961859
22-Dec-20,99.58,100.60,99.03,100.00,2950122
21-Dec-20,98.95,99.75,98.55,99.50,1751365
18-Dec-20,98.55,99.30,98.20,98.95,1638663
17-Dec-20,98.59,99.00,98.12,98.55,2306798
16-Dec-20,98.58,98.98,98.02,98.43,1748905
15-Dec-20,98.50,99.00,98.05,98.57,2390459
14-Dec-20,98.39,98.99,97.80,98.34,1409318
11-Dec-20,97.70,99.00,97.41,97.80,2582314
10-Dec-20,97.98,97.99,97.03,97.69,2475553
09-Dec-20,98.20,98.50,97.70,97.99,2178080
08-Dec-20,97.84,99.39,97.84,98.12,2552386
07-Dec-20,98.10,98.70,97.80,98.00,2086528
04-Dec-20,98.80,99.50,98.00,98.00,3418546
03-Dec-20,98.65,99.30,98.65,98.96,2101132
02-Dec-20,98.99,99.44,98.00,98.65,3995105
01-Dec-20,100.14,100.14,98.33,98.70,2692556
30-Nov-20,99.39,101.00,99.20,100.09,2183487
27-Nov-20,98.89,99.49,98.79,99.39,1303232
26-Nov-20,98.75,99.49,98.12,98.56,2152363
25-Nov-20,99.00,99.38,98.00,98.50,2824951
24-Nov-20,98.90,100.00,98.60,99.00,2173289
23-Nov-20,98.33,99.24,98.12,98.90,2809860
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

*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
moedas e criptomoedas
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...