Cotação atual, histórico e gráfico do papel: HGCR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | -0,38% | -0,48 | 124,27 | 124,11 | 124,11 | 125,00 | 574K | 253 |
| 22/04/2019 | 0,60% | 0,75 | 124,75 | 124,11 | 124,00 | 124,75 | 1M | 358 |
| 18/04/2019 | -0,27% | -0,34 | 124,00 | 124,47 | 122,51 | 124,75 | 1M | 405 |
| 17/04/2019 | 1,17% | 1,44 | 124,34 | 122,90 | 120,30 | 124,50 | 1M | 383 |
| 16/04/2019 | 0,33% | 0,40 | 122,90 | 122,51 | 120,20 | 124,80 | 2M | 476 |
| 15/04/2019 | -1,90% | -2,37 | 122,50 | 124,87 | 122,00 | 124,87 | 853K | 300 |
| 12/04/2019 | 0,26% | 0,32 | 124,87 | 124,55 | 121,49 | 125,49 | 954K | 287 |
| 11/04/2019 | -0,23% | -0,29 | 124,55 | 124,84 | 122,50 | 125,00 | 2M | 401 |
| 10/04/2019 | -0,61% | -0,76 | 124,84 | 125,60 | 122,00 | 125,60 | 1M | 338 |
| 09/04/2019 | 1,19% | 1,48 | 125,60 | 124,12 | 122,21 | 125,60 | 1M | 197 |
| 08/04/2019 | -0,18% | -0,22 | 124,12 | 124,50 | 123,14 | 125,80 | 790K | 224 |
| 05/04/2019 | 1,92% | 2,34 | 124,34 | 121,50 | 120,16 | 124,40 | 2M | 337 |
| 04/04/2019 | 1,67% | 2,00 | 122,00 | 120,00 | 119,50 | 122,00 | 2M | 304 |
| 03/04/2019 | 1,69% | 2,00 | 120,00 | 118,49 | 118,00 | 120,00 | 1M | 485 |
| 02/04/2019 | 0,01% | 0,01 | 118,00 | 117,00 | 116,50 | 119,36 | 2M | 1.372 |
| 01/04/2019 | 0,85% | 0,99 | 117,99 | 116,00 | 114,00 | 118,00 | 2M | 462 |
| 29/03/2019 | -0,85% | -1,00 | 117,00 | 118,00 | 115,24 | 119,00 | 1M | 720 |
| 28/03/2019 | 1,72% | 2,00 | 118,00 | 116,00 | 115,00 | 118,00 | 461K | 151 |
| 27/03/2019 | -0,85% | -1,00 | 116,00 | 116,31 | 114,50 | 117,75 | 1M | 354 |
| 26/03/2019 | 0,86% | 1,00 | 117,00 | 115,99 | 115,00 | 117,00 | 1M | 546 |
| 25/03/2019 | 0,26% | 0,30 | 116,00 | 115,65 | 115,50 | 116,00 | 1M | 240 |
| 22/03/2019 | 0,61% | 0,70 | 115,70 | 115,25 | 114,83 | 116,90 | 2M | 555 |
| 21/03/2019 | 0,00% | 0,00 | 115,00 | 114,99 | 114,52 | 115,20 | 1M | 374 |
| 20/03/2019 | 0,13% | 0,15 | 115,00 | 114,99 | 114,52 | 115,10 | 514K | 182 |
| 19/03/2019 | -0,33% | -0,38 | 114,85 | 115,18 | 114,85 | 115,50 | 839K | 151 |
| 18/03/2019 | 0,20% | 0,23 | 115,23 | 115,00 | 114,70 | 115,25 | 702K | 295 |
| 15/03/2019 | 0,26% | 0,30 | 115,00 | 114,60 | 114,20 | 115,00 | 838K | 171 |
| 14/03/2019 | -0,91% | -1,05 | 114,70 | 115,75 | 114,11 | 115,82 | 905K | 233 |
| 13/03/2019 | 3,81% | 4,25 | 115,75 | 111,50 | 111,47 | 116,89 | 1M | 461 |
| 12/03/2019 | 0,13% | 0,15 | 111,50 | 111,29 | 111,07 | 112,20 | 1M | 273 |
| 11/03/2019 | -0,13% | -0,15 | 111,35 | 111,95 | 110,75 | 112,20 | 1M | 305 |
| 08/03/2019 | 1,30% | 1,43 | 111,50 | 110,10 | 110,01 | 111,80 | 959K | 370 |
| 07/03/2019 | -0,52% | -0,58 | 110,07 | 110,69 | 109,50 | 111,00 | 2M | 713 |
| 06/03/2019 | 1,13% | 1,24 | 110,65 | 109,60 | 109,60 | 112,50 | 1M | 333 |
| 01/03/2019 | -3,16% | -3,57 | 109,41 | 110,90 | 109,03 | 120,00 | 1M | 603 |
| 28/02/2019 | 2,15% | 2,38 | 112,98 | 110,69 | 110,00 | 112,98 | 1M | 248 |
| 27/02/2019 | 0,57% | 0,63 | 110,60 | 109,97 | 109,71 | 110,94 | 914K | 207 |
| 26/02/2019 | 0,61% | 0,67 | 109,97 | 109,30 | 109,03 | 110,00 | 1M | 333 |
| 25/02/2019 | 0,28% | 0,30 | 109,30 | 108,99 | 108,10 | 110,00 | 3M | 1.137 |
| 22/02/2019 | -0,91% | -1,00 | 109,00 | 110,00 | 108,50 | 110,00 | 2M | 612 |
| 21/02/2019 | -2,72% | -3,08 | 110,00 | 113,70 | 108,22 | 113,90 | 2M | 674 |
| 20/02/2019 | 0,12% | 0,13 | 113,08 | 113,97 | 112,70 | 114,25 | 1M | 290 |
| 19/02/2019 | -0,25% | -0,28 | 112,95 | 113,05 | 112,92 | 113,62 | 643K | 204 |
| 18/02/2019 | 0,20% | 0,23 | 113,23 | 113,94 | 112,80 | 113,94 | 885K | 359 |
| 15/02/2019 | -4,56% | -5,40 | 113,00 | 115,00 | 113,00 | 117,30 | 853K | 334 |
| 14/02/2019 | -0,29% | -0,35 | 118,40 | 118,75 | 117,57 | 118,75 | 1M | 196 |
| 13/02/2019 | 0,00% | 0,00 | 118,75 | 118,50 | 117,15 | 118,80 | 1M | 250 |
| 12/02/2019 | -0,04% | -0,05 | 118,75 | 118,80 | 118,02 | 119,00 | 624K | 134 |
| 11/02/2019 | -0,08% | -0,10 | 118,80 | 118,90 | 118,80 | 120,00 | 963K | 206 |
| 08/02/2019 | -0,08% | -0,10 | 118,90 | 118,70 | 116,21 | 119,00 | 1M | 184 |
| 07/02/2019 | 0,00% | 0,00 | 119,00 | 118,99 | 115,34 | 119,20 | 1M | 279 |
| 06/02/2019 | -0,14% | -0,17 | 119,00 | 118,99 | 117,51 | 119,99 | 770K | 157 |
| 05/02/2019 | -0,56% | -0,67 | 119,17 | 119,98 | 113,60 | 119,98 | 3M | 668 |
| 04/02/2019 | 0,64% | 0,76 | 119,84 | 120,22 | 119,06 | 120,23 | 596K | 158 |
| 01/02/2019 | 0,15% | 0,18 | 119,08 | 118,16 | 116,26 | 121,11 | 757K | 218 |
| 31/01/2019 | 0,00% | 0,00 | 118,90 | 119,00 | 118,62 | 119,00 | 2M | 113 |
| 30/01/2019 | 0,51% | 0,60 | 118,90 | 118,50 | 118,30 | 119,00 | 902K | 131 |
| 29/01/2019 | 0,26% | 0,31 | 118,30 | 118,50 | 116,01 | 118,50 | 1M | 496 |
| 28/01/2019 | -0,23% | -0,27 | 117,99 | 120,00 | 117,80 | 120,00 | 1M | 277 |
| 24/01/2019 | -0,83% | -0,99 | 118,26 | 119,49 | 118,06 | 120,00 | 1M | 327 |
| 23/01/2019 | -0,20% | -0,24 | 119,25 | 119,50 | 118,95 | 119,74 | 990K | 219 |
| 22/01/2019 | 0,53% | 0,63 | 119,49 | 118,82 | 118,00 | 119,50 | 1M | 274 |
| 21/01/2019 | -0,11% | -0,13 | 118,86 | 118,03 | 118,03 | 119,00 | 429K | 170 |
| 18/01/2019 | 1,27% | 1,49 | 118,99 | 117,50 | 116,27 | 119,75 | 1M | 272 |
| 17/01/2019 | 1,08% | 1,25 | 117,50 | 116,25 | 115,52 | 117,50 | 2M | 326 |
| 16/01/2019 | 0,43% | 0,50 | 116,25 | 115,99 | 115,75 | 116,25 | 1M | 308 |
| 15/01/2019 | 0,65% | 0,75 | 115,75 | 115,49 | 114,95 | 119,39 | 1M | 332 |
| 14/01/2019 | 0,00% | 0,00 | 115,00 | 115,00 | 115,00 | 115,50 | 934K | 236 |
| 11/01/2019 | 0,60% | 0,69 | 115,00 | 114,60 | 114,10 | 115,00 | 1M | 286 |
| 10/01/2019 | -1,00% | -1,16 | 114,31 | 115,49 | 114,11 | 115,49 | 1M | 341 |
| 09/01/2019 | 0,58% | 0,67 | 115,47 | 115,00 | 114,89 | 115,47 | 2M | 297 |
| 08/01/2019 | -0,17% | -0,20 | 114,80 | 114,99 | 114,80 | 115,25 | 809K | 223 |
| 07/01/2019 | 0,00% | 0,00 | 115,00 | 115,00 | 114,51 | 115,24 | 604K | 207 |
| 04/01/2019 | 0,00% | 0,00 | 115,00 | 115,00 | 114,90 | 115,60 | 1M | 223 |
| 03/01/2019 | -0,22% | -0,25 | 115,00 | 115,25 | 114,83 | 115,25 | 977K | 195 |
| 02/01/2019 | 0,13% | 0,15 | 115,25 | 114,00 | 113,52 | 115,50 | 2M | 286 |
| 28/12/2018 | 0,35% | 0,40 | 115,10 | 114,75 | 114,31 | 115,50 | 667K | 184 |
| 27/12/2018 | -0,22% | -0,25 | 114,70 | 115,00 | 113,50 | 115,10 | 937K | 228 |
| 26/12/2018 | 0,39% | 0,45 | 114,95 | 114,50 | 114,02 | 115,00 | 861K | 182 |
| 21/12/2018 | 0,53% | 0,60 | 114,50 | 113,97 | 113,51 | 114,97 | 983K | 188 |
| 20/12/2018 | -0,08% | -0,09 | 113,90 | 113,98 | 113,01 | 113,98 | 397K | 172 |
| 19/12/2018 | 0,44% | 0,50 | 113,99 | 113,50 | 112,06 | 113,99 | 2M | 333 |
| 18/12/2018 | 0,66% | 0,74 | 113,49 | 112,98 | 112,12 | 113,50 | 1M | 228 |
| 17/12/2018 | 0,22% | 0,25 | 112,75 | 113,26 | 112,01 | 113,26 | 518K | 195 |
| 14/12/2018 | 0,12% | 0,13 | 112,50 | 113,00 | 112,50 | 113,20 | 747K | 194 |
| 13/12/2018 | 0,33% | 0,37 | 112,37 | 112,00 | 111,56 | 113,00 | 1M | 160 |
| 12/12/2018 | -0,22% | -0,25 | 112,00 | 111,99 | 110,51 | 112,25 | 1M | 312 |
| 11/12/2018 | 0,67% | 0,75 | 112,25 | 112,30 | 111,01 | 113,00 | 905K | 182 |
| 10/12/2018 | -0,38% | -0,42 | 111,50 | 113,00 | 111,50 | 113,00 | 496K | 154 |
| 07/12/2018 | -1,17% | -1,33 | 111,92 | 113,45 | 111,42 | 113,45 | 761K | 237 |
| 06/12/2018 | 0,23% | 0,26 | 113,25 | 112,99 | 112,02 | 113,46 | 455K | 206 |
| 05/12/2018 | 1,56% | 1,74 | 112,99 | 111,25 | 110,01 | 114,00 | 1M | 249 |
| 04/12/2018 | 0,23% | 0,25 | 111,25 | 110,96 | 110,05 | 111,25 | 570K | 172 |
| 03/12/2018 | -0,11% | -0,12 | 111,00 | 110,97 | 109,80 | 111,00 | 612K | 194 |
| 30/11/2018 | 1,43% | 1,57 | 111,12 | 109,54 | 109,50 | 112,00 | 1M | 195 |
| 29/11/2018 | 0,74% | 0,80 | 109,55 | 109,25 | 108,80 | 109,55 | 904K | 128 |
| 28/11/2018 | -0,52% | -0,57 | 108,75 | 109,12 | 108,07 | 109,50 | 1M | 390 |
| 27/11/2018 | 0,29% | 0,32 | 109,32 | 109,91 | 108,51 | 109,91 | 642K | 240 |
| 26/11/2018 | -0,91% | -1,00 | 109,00 | 109,90 | 109,00 | 110,19 | 546K | 224 |
| 23/11/2018 | 0,33% | 0,36 | 110,00 | 109,98 | 109,50 | 110,24 | 1M | 377 |
| 22/11/2018 | 0,00% | 0,00 | 109,64 | 110,95 | 109,62 | 110,95 | 2M | 861 |
Date,Open,High,Low,Close,Volume
23-Apr-19,124.11,125.00,124.11,124.27,574114
22-Apr-19,124.11,124.75,124.00,124.75,1487595
18-Apr-19,124.47,124.75,122.51,124.00,1072877
17-Apr-19,122.90,124.50,120.30,124.34,1405767
16-Apr-19,122.51,124.80,120.20,122.90,1546610
15-Apr-19,124.87,124.87,122.00,122.50,852696
12-Apr-19,124.55,125.49,121.49,124.87,953616
11-Apr-19,124.84,125.00,122.50,124.55,1664885
10-Apr-19,125.60,125.60,122.00,124.84,1259898
09-Apr-19,124.12,125.60,122.21,125.60,1229992
08-Apr-19,124.50,125.80,123.14,124.12,790405
05-Apr-19,121.50,124.40,120.16,124.34,1614869
04-Apr-19,120.00,122.00,119.50,122.00,1509505
03-Apr-19,118.49,120.00,118.00,120.00,1444188
02-Apr-19,117.00,119.36,116.50,118.00,1775246
01-Apr-19,116.00,118.00,114.00,117.99,2274436
29-Mar-19,118.00,119.00,115.24,117.00,1296953
28-Mar-19,116.00,118.00,115.00,118.00,460661
27-Mar-19,116.31,117.75,114.50,116.00,1165203
26-Mar-19,115.99,117.00,115.00,117.00,1105934
25-Mar-19,115.65,116.00,115.50,116.00,1449229
22-Mar-19,115.25,116.90,114.83,115.70,2441936
21-Mar-19,114.99,115.20,114.52,115.00,1104323
20-Mar-19,114.99,115.10,114.52,115.00,513569
19-Mar-19,115.18,115.50,114.85,114.85,839055
18-Mar-19,115.00,115.25,114.70,115.23,702343
15-Mar-19,114.60,115.00,114.20,115.00,837727
14-Mar-19,115.75,115.82,114.11,114.70,905369
13-Mar-19,111.50,116.89,111.47,115.75,1394564
12-Mar-19,111.29,112.20,111.07,111.50,1158839
11-Mar-19,111.95,112.20,110.75,111.35,1332576
08-Mar-19,110.10,111.80,110.01,111.50,959102
07-Mar-19,110.69,111.00,109.50,110.07,2230379
06-Mar-19,109.60,112.50,109.60,110.65,1048071
01-Mar-19,110.90,120.00,109.03,109.41,1289765
28-Feb-19,110.69,112.98,110.00,112.98,1225061
27-Feb-19,109.97,110.94,109.71,110.60,914186
26-Feb-19,109.30,110.00,109.03,109.97,1314987
25-Feb-19,108.99,110.00,108.10,109.30,2858639
22-Feb-19,110.00,110.00,108.50,109.00,2306999
21-Feb-19,113.70,113.90,108.22,110.00,2208845
20-Feb-19,113.97,114.25,112.70,113.08,1306258
19-Feb-19,113.05,113.62,112.92,112.95,643255
18-Feb-19,113.94,113.94,112.80,113.23,885046
15-Feb-19,115.00,117.30,113.00,113.00,853413
14-Feb-19,118.75,118.75,117.57,118.40,1470830
13-Feb-19,118.50,118.80,117.15,118.75,1382582
12-Feb-19,118.80,119.00,118.02,118.75,624414
11-Feb-19,118.90,120.00,118.80,118.80,963482
08-Feb-19,118.70,119.00,116.21,118.90,1144364
07-Feb-19,118.99,119.20,115.34,119.00,1224408
06-Feb-19,118.99,119.99,117.51,119.00,769840
05-Feb-19,119.98,119.98,113.60,119.17,2699560
04-Feb-19,120.22,120.23,119.06,119.84,596210
01-Feb-19,118.16,121.11,116.26,119.08,756649
31-Jan-19,119.00,119.00,118.62,118.90,1792130
30-Jan-19,118.50,119.00,118.30,118.90,902068
29-Jan-19,118.50,118.50,116.01,118.30,1191749
28-Jan-19,120.00,120.00,117.80,117.99,1025155
24-Jan-19,119.49,120.00,118.06,118.26,1330611
23-Jan-19,119.50,119.74,118.95,119.25,990323
22-Jan-19,118.82,119.50,118.00,119.49,1071032
21-Jan-19,118.03,119.00,118.03,118.86,429424
18-Jan-19,117.50,119.75,116.27,118.99,1270285
17-Jan-19,116.25,117.50,115.52,117.50,1663104
16-Jan-19,115.99,116.25,115.75,116.25,1112356
15-Jan-19,115.49,119.39,114.95,115.75,1062435
14-Jan-19,115.00,115.50,115.00,115.00,933821
11-Jan-19,114.60,115.00,114.10,115.00,1223522
10-Jan-19,115.49,115.49,114.11,114.31,1362421
09-Jan-19,115.00,115.47,114.89,115.47,1982185
08-Jan-19,114.99,115.25,114.80,114.80,809080
07-Jan-19,115.00,115.24,114.51,115.00,603701
04-Jan-19,115.00,115.60,114.90,115.00,1304301
03-Jan-19,115.25,115.25,114.83,115.00,977440
02-Jan-19,114.00,115.50,113.52,115.25,1527899
28-Dec-18,114.75,115.50,114.31,115.10,667229
27-Dec-18,115.00,115.10,113.50,114.70,936826
26-Dec-18,114.50,115.00,114.02,114.95,860822
21-Dec-18,113.97,114.97,113.51,114.50,983073
20-Dec-18,113.98,113.98,113.01,113.90,396894
19-Dec-18,113.50,113.99,112.06,113.99,1646123
18-Dec-18,112.98,113.50,112.12,113.49,1031720
17-Dec-18,113.26,113.26,112.01,112.75,518493
14-Dec-18,113.00,113.20,112.50,112.50,746528
13-Dec-18,112.00,113.00,111.56,112.37,1318405
12-Dec-18,111.99,112.25,110.51,112.00,1050626
11-Dec-18,112.30,113.00,111.01,112.25,905490
10-Dec-18,113.00,113.00,111.50,111.50,496286
07-Dec-18,113.45,113.45,111.42,111.92,760983
06-Dec-18,112.99,113.46,112.02,113.25,455196
05-Dec-18,111.25,114.00,110.01,112.99,1025304
04-Dec-18,110.96,111.25,110.05,111.25,570387
03-Dec-18,110.97,111.00,109.80,111.00,611534
30-Nov-18,109.54,112.00,109.50,111.12,1141554
29-Nov-18,109.25,109.55,108.80,109.55,903558
28-Nov-18,109.12,109.50,108.07,108.75,1084905
27-Nov-18,109.91,109.91,108.51,109.32,642065
26-Nov-18,109.90,110.19,109.00,109.00,545766
23-Nov-18,109.98,110.24,109.50,110.00,1126958
22-Nov-18,110.95,110.95,109.62,109.64,2017859
21-Nov-18,110.70,110.99,109.64,109.64,2017859
19-Nov-18,111.19,111.19,110.04,111.00,2017859
16-Nov-18,110.92,111.47,110.01,111.35,2017859
14-Nov-18,110.60,110.98,110.46,110.92,2017859
13-Nov-18,111.00,111.39,110.50,110.50,2017859
12-Nov-18,110.50,111.48,109.64,111.48,2017859
09-Nov-18,110.33,110.55,110.33,110.55,2017859
08-Nov-18,111.41,111.41,110.10,110.55,2017859
07-Nov-18,111.49,111.49,109.64,110.90,2017859
06-Nov-18,111.48,111.89,110.35,110.63,2017859
05-Nov-18,111.01,111.99,110.52,111.25,2017859
01-Nov-18,110.25,112.50,110.00,111.00,2017859
31-Oct-18,111.02,111.11,110.40,110.89,2017859
30-Oct-18,111.02,111.02,110.76,111.00,2017859
29-Oct-18,110.88,111.00,110.20,110.25,2017859
26-Oct-18,110.70,110.75,110.10,110.10,2017859
25-Oct-18,110.14,110.70,109.50,110.70,2017859
24-Oct-18,110.54,110.55,109.14,110.04,2017859
23-Oct-18,109.91,110.64,109.50,110.00,2017859
22-Oct-18,110.50,110.69,109.61,109.90,2017859
19-Oct-18,110.46,110.50,110.01,110.50,2017859
18-Oct-18,110.50,110.69,109.00,110.00,2017859
17-Oct-18,109.94,110.00,109.35,109.86,2017859
16-Oct-18,109.85,109.99,109.60,109.60,2017859
15-Oct-18,109.20,109.90,109.00,109.85,2017859
11-Oct-18,109.00,109.14,108.80,109.10,2017859
10-Oct-18,108.70,109.30,108.00,109.00,2017859
09-Oct-18,107.99,108.94,107.50,108.70,2017859
08-Oct-18,107.00,107.40,106.50,107.00,2017859
05-Oct-18,108.50,108.50,106.41,107.00,2017859
04-Oct-18,107.00,112.29,106.90,107.55,2017859
03-Oct-18,106.90,107.00,106.20,107.00,2017859
02-Oct-18,106.40,107.20,106.40,106.90,2017859
*exoneração de responsabilidade