Cotação atual, histórico e gráfico do papel: HGRE11
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 | 0,26% | 0,40 | 156,35 | 156,01 | 155,16 | 157,48 | 2M | 799 |
| 22/04/2019 | 0,61% | 0,95 | 155,95 | 155,12 | 155,00 | 156,50 | 2M | 675 |
| 18/04/2019 | -0,70% | -1,10 | 155,00 | 155,99 | 154,90 | 156,88 | 1M | 747 |
| 17/04/2019 | 0,28% | 0,43 | 156,10 | 155,99 | 154,60 | 156,10 | 1M | 495 |
| 16/04/2019 | -0,21% | -0,32 | 155,67 | 156,01 | 154,36 | 156,83 | 1M | 721 |
| 15/04/2019 | 1,30% | 2,00 | 155,99 | 153,89 | 153,33 | 156,00 | 2M | 629 |
| 12/04/2019 | 0,12% | 0,19 | 153,99 | 154,28 | 153,20 | 154,78 | 1M | 583 |
| 11/04/2019 | 0,07% | 0,10 | 153,80 | 154,76 | 153,11 | 154,76 | 991K | 548 |
| 10/04/2019 | -0,19% | -0,30 | 153,70 | 154,37 | 153,10 | 154,77 | 1M | 508 |
| 09/04/2019 | 1,02% | 1,55 | 154,00 | 152,45 | 152,45 | 154,00 | 991K | 569 |
| 08/04/2019 | -1,01% | -1,55 | 152,45 | 154,00 | 152,15 | 154,89 | 2M | 1.918 |
| 05/04/2019 | 0,34% | 0,52 | 154,00 | 153,48 | 151,55 | 154,00 | 1M | 1.150 |
| 04/04/2019 | 0,31% | 0,48 | 153,48 | 153,34 | 152,02 | 153,49 | 1M | 871 |
| 03/04/2019 | 0,07% | 0,10 | 153,00 | 152,85 | 151,52 | 153,47 | 1M | 550 |
| 02/04/2019 | 0,93% | 1,41 | 152,90 | 151,57 | 151,10 | 152,90 | 2M | 841 |
| 01/04/2019 | -0,34% | -0,51 | 151,49 | 152,00 | 150,04 | 156,25 | 1M | 990 |
| 29/03/2019 | 0,77% | 1,16 | 152,00 | 150,99 | 149,98 | 152,00 | 2M | 800 |
| 28/03/2019 | 1,23% | 1,84 | 150,84 | 150,00 | 149,03 | 150,97 | 1M | 437 |
| 27/03/2019 | -1,19% | -1,80 | 149,00 | 150,90 | 148,15 | 151,32 | 3M | 1.608 |
| 26/03/2019 | 0,54% | 0,81 | 150,80 | 149,50 | 149,50 | 151,60 | 1M | 633 |
| 25/03/2019 | 0,26% | 0,39 | 149,99 | 149,98 | 149,48 | 150,50 | 2M | 902 |
| 22/03/2019 | -1,38% | -2,09 | 149,60 | 151,82 | 149,50 | 151,83 | 2M | 804 |
| 21/03/2019 | 0,46% | 0,69 | 151,69 | 151,00 | 150,52 | 151,81 | 2M | 1.113 |
| 20/03/2019 | 0,69% | 1,03 | 151,00 | 149,97 | 149,75 | 151,26 | 2M | 963 |
| 19/03/2019 | 0,46% | 0,68 | 149,97 | 149,28 | 148,83 | 149,97 | 2M | 955 |
| 18/03/2019 | 0,00% | 0,00 | 149,29 | 149,30 | 148,12 | 149,30 | 3M | 1.185 |
| 15/03/2019 | 0,53% | 0,79 | 149,29 | 148,50 | 148,01 | 149,48 | 3M | 824 |
| 14/03/2019 | -0,13% | -0,20 | 148,50 | 149,00 | 146,70 | 149,20 | 3M | 1.085 |
| 13/03/2019 | -0,87% | -1,30 | 148,70 | 150,00 | 146,66 | 150,40 | 4M | 6.447 |
| 12/03/2019 | -0,33% | -0,50 | 150,00 | 150,50 | 149,55 | 151,00 | 2M | 1.074 |
| 11/03/2019 | 0,47% | 0,70 | 150,50 | 149,79 | 149,43 | 150,50 | 2M | 856 |
| 08/03/2019 | 0,40% | 0,60 | 149,80 | 149,32 | 148,15 | 150,14 | 2M | 1.531 |
| 07/03/2019 | -0,66% | -0,99 | 149,20 | 150,35 | 147,49 | 151,00 | 4M | 1.723 |
| 06/03/2019 | -0,11% | -0,16 | 150,19 | 150,40 | 150,00 | 151,00 | 1M | 663 |
| 01/03/2019 | 0,23% | 0,35 | 150,35 | 150,00 | 147,50 | 153,00 | 2M | 1.425 |
| 28/02/2019 | 0,01% | 0,01 | 150,00 | 149,89 | 148,40 | 150,00 | 3M | 1.175 |
| 27/02/2019 | 0,70% | 1,04 | 149,99 | 148,26 | 147,15 | 149,99 | 2M | 841 |
| 26/02/2019 | 1,90% | 2,78 | 148,95 | 149,49 | 146,70 | 149,49 | 2M | 755 |
| 25/02/2019 | -2,35% | -3,52 | 146,17 | 149,49 | 146,16 | 149,50 | 2M | 844 |
| 22/02/2019 | -0,21% | -0,31 | 149,69 | 149,98 | 149,50 | 149,98 | 2M | 841 |
| 21/02/2019 | 0,20% | 0,30 | 150,00 | 149,69 | 149,01 | 151,83 | 3M | 1.245 |
| 20/02/2019 | 0,77% | 1,15 | 149,70 | 148,98 | 148,12 | 149,89 | 2M | 923 |
| 19/02/2019 | 1,06% | 1,56 | 148,55 | 147,10 | 147,10 | 148,98 | 2M | 780 |
| 18/02/2019 | 0,33% | 0,49 | 146,99 | 146,40 | 146,05 | 147,00 | 2M | 976 |
| 15/02/2019 | 1,03% | 1,50 | 146,50 | 144,53 | 144,53 | 146,50 | 2M | 605 |
| 14/02/2019 | 0,11% | 0,16 | 145,00 | 145,01 | 144,07 | 145,49 | 2M | 607 |
| 13/02/2019 | 0,27% | 0,39 | 144,84 | 144,83 | 143,86 | 144,94 | 1M | 521 |
| 12/02/2019 | -0,41% | -0,60 | 144,45 | 145,49 | 143,81 | 145,49 | 2M | 975 |
| 11/02/2019 | -0,13% | -0,19 | 145,05 | 145,24 | 144,55 | 145,50 | 2M | 941 |
| 08/02/2019 | 0,58% | 0,84 | 145,24 | 145,05 | 144,41 | 145,24 | 1M | 751 |
| 07/02/2019 | -0,41% | -0,60 | 144,40 | 145,25 | 144,40 | 145,25 | 2M | 998 |
| 06/02/2019 | 0,00% | 0,00 | 145,00 | 145,40 | 144,78 | 145,44 | 2M | 1.564 |
| 05/02/2019 | 0,00% | 0,00 | 145,00 | 144,93 | 144,67 | 145,44 | 2M | 1.387 |
| 04/02/2019 | -0,32% | -0,46 | 145,00 | 145,46 | 144,60 | 145,46 | 2M | 1.679 |
| 01/02/2019 | 0,23% | 0,34 | 145,46 | 145,14 | 144,52 | 146,00 | 2M | 1.596 |
| 31/01/2019 | 0,08% | 0,12 | 145,12 | 145,48 | 144,04 | 145,49 | 2M | 612 |
| 30/01/2019 | 0,34% | 0,49 | 145,00 | 144,85 | 144,01 | 145,99 | 2M | 508 |
| 29/01/2019 | -0,61% | -0,89 | 144,51 | 145,40 | 144,51 | 145,97 | 2M | 537 |
| 28/01/2019 | -0,32% | -0,46 | 145,40 | 146,00 | 145,40 | 146,50 | 2M | 977 |
| 24/01/2019 | -0,01% | -0,02 | 145,86 | 145,82 | 145,82 | 146,69 | 2M | 628 |
| 23/01/2019 | -0,08% | -0,12 | 145,88 | 146,01 | 145,40 | 146,69 | 2M | 730 |
| 22/01/2019 | 0,00% | 0,00 | 146,00 | 146,00 | 145,65 | 146,67 | 2M | 485 |
| 21/01/2019 | 0,00% | 0,00 | 146,00 | 146,98 | 145,52 | 147,00 | 2M | 704 |
| 18/01/2019 | 0,00% | 0,00 | 146,00 | 146,01 | 145,50 | 147,76 | 2M | 575 |
| 17/01/2019 | 0,27% | 0,40 | 146,00 | 145,41 | 145,41 | 147,90 | 2M | 646 |
| 16/01/2019 | -2,08% | -3,10 | 145,60 | 148,69 | 145,60 | 149,95 | 2M | 1.000 |
| 15/01/2019 | -0,87% | -1,30 | 148,70 | 150,00 | 145,62 | 150,00 | 2M | 691 |
| 14/01/2019 | 0,74% | 1,10 | 150,00 | 149,50 | 145,50 | 150,00 | 2M | 464 |
| 11/01/2019 | -0,40% | -0,60 | 148,90 | 149,50 | 148,00 | 149,70 | 1M | 343 |
| 10/01/2019 | -0,13% | -0,20 | 149,50 | 149,89 | 149,38 | 149,89 | 1M | 300 |
| 09/01/2019 | -0,30% | -0,45 | 149,70 | 150,00 | 149,38 | 150,45 | 1M | 484 |
| 08/01/2019 | 0,40% | 0,60 | 150,15 | 149,99 | 149,70 | 152,90 | 852K | 613 |
| 07/01/2019 | 0,27% | 0,40 | 149,55 | 149,20 | 149,20 | 150,50 | 2M | 551 |
| 04/01/2019 | 1,46% | 2,15 | 149,15 | 147,00 | 146,31 | 149,20 | 1M | 458 |
| 03/01/2019 | -0,47% | -0,70 | 147,00 | 147,58 | 144,97 | 147,58 | 2M | 851 |
| 02/01/2019 | -1,10% | -1,65 | 147,70 | 149,00 | 143,76 | 149,00 | 1M | 462 |
| 28/12/2018 | 0,35% | 0,52 | 149,35 | 148,85 | 145,00 | 149,75 | 1M | 534 |
| 27/12/2018 | 0,70% | 1,03 | 148,83 | 147,79 | 147,79 | 149,89 | 783K | 260 |
| 26/12/2018 | -1,47% | -2,20 | 147,80 | 149,97 | 145,50 | 149,97 | 980K | 438 |
| 21/12/2018 | 3,81% | 5,51 | 150,00 | 144,48 | 144,00 | 150,00 | 2M | 590 |
| 20/12/2018 | 0,53% | 0,76 | 144,49 | 143,99 | 143,56 | 144,50 | 1M | 340 |
| 19/12/2018 | 0,16% | 0,23 | 143,73 | 143,49 | 143,32 | 144,00 | 2M | 377 |
| 18/12/2018 | -0,28% | -0,40 | 143,50 | 143,89 | 142,50 | 143,89 | 1M | 412 |
| 17/12/2018 | 0,42% | 0,60 | 143,90 | 143,70 | 143,10 | 143,90 | 954K | 385 |
| 14/12/2018 | 0,34% | 0,48 | 143,30 | 143,45 | 142,55 | 143,72 | 1M | 306 |
| 13/12/2018 | 0,06% | 0,09 | 142,82 | 142,99 | 142,26 | 143,74 | 2M | 533 |
| 12/12/2018 | -0,54% | -0,77 | 142,73 | 143,50 | 142,50 | 143,75 | 1M | 362 |
| 11/12/2018 | 0,63% | 0,90 | 143,50 | 143,70 | 142,36 | 144,00 | 2M | 648 |
| 10/12/2018 | 0,42% | 0,60 | 142,60 | 142,00 | 141,42 | 143,97 | 771K | 351 |
| 07/12/2018 | 0,35% | 0,50 | 142,00 | 141,51 | 141,20 | 142,00 | 2M | 921 |
| 06/12/2018 | -0,69% | -0,99 | 141,50 | 142,48 | 139,01 | 142,48 | 850K | 379 |
| 05/12/2018 | -0,85% | -1,22 | 142,49 | 143,99 | 141,50 | 143,99 | 1M | 449 |
| 04/12/2018 | 0,16% | 0,23 | 143,71 | 143,47 | 142,65 | 143,89 | 816K | 297 |
| 03/12/2018 | -0,36% | -0,52 | 143,48 | 143,50 | 139,01 | 143,88 | 2M | 655 |
| 30/11/2018 | -0,69% | -1,00 | 144,00 | 144,79 | 141,12 | 144,98 | 2M | 689 |
| 29/11/2018 | 1,40% | 2,00 | 145,00 | 143,46 | 140,52 | 145,00 | 1M | 354 |
| 28/11/2018 | 0,89% | 1,26 | 143,00 | 142,01 | 140,00 | 143,00 | 2M | 482 |
| 27/11/2018 | -1,77% | -2,56 | 141,74 | 143,70 | 141,00 | 143,70 | 1M | 449 |
| 26/11/2018 | 4,04% | 5,61 | 144,30 | 139,62 | 138,22 | 144,99 | 7M | 1.213 |
| 23/11/2018 | 0,14% | 0,19 | 138,69 | 139,78 | 138,05 | 140,00 | 1M | 380 |
| 22/11/2018 | 0,36% | 0,50 | 138,50 | 137,99 | 136,91 | 139,85 | 2M | 988 |
Date,Open,High,Low,Close,Volume
23-Apr-19,156.01,157.48,155.16,156.35,1549425
22-Apr-19,155.12,156.50,155.00,155.95,1534725
18-Apr-19,155.99,156.88,154.90,155.00,1488049
17-Apr-19,155.99,156.10,154.60,156.10,1421533
16-Apr-19,156.01,156.83,154.36,155.67,1431984
15-Apr-19,153.89,156.00,153.33,155.99,1988126
12-Apr-19,154.28,154.78,153.20,153.99,1248117
11-Apr-19,154.76,154.76,153.11,153.80,990544
10-Apr-19,154.37,154.77,153.10,153.70,1329536
09-Apr-19,152.45,154.00,152.45,154.00,990808
08-Apr-19,154.00,154.89,152.15,152.45,2341799
05-Apr-19,153.48,154.00,151.55,154.00,1389887
04-Apr-19,153.34,153.49,152.02,153.48,1290968
03-Apr-19,152.85,153.47,151.52,153.00,1141812
02-Apr-19,151.57,152.90,151.10,152.90,1708960
01-Apr-19,152.00,156.25,150.04,151.49,1449616
29-Mar-19,150.99,152.00,149.98,152.00,1627208
28-Mar-19,150.00,150.97,149.03,150.84,1186091
27-Mar-19,150.90,151.32,148.15,149.00,3408149
26-Mar-19,149.50,151.60,149.50,150.80,1229307
25-Mar-19,149.98,150.50,149.48,149.99,1593927
22-Mar-19,151.82,151.83,149.50,149.60,2219311
21-Mar-19,151.00,151.81,150.52,151.69,1954063
20-Mar-19,149.97,151.26,149.75,151.00,2103048
19-Mar-19,149.28,149.97,148.83,149.97,1982320
18-Mar-19,149.30,149.30,148.12,149.29,2656361
15-Mar-19,148.50,149.48,148.01,149.29,2711154
14-Mar-19,149.00,149.20,146.70,148.50,3397608
13-Mar-19,150.00,150.40,146.66,148.70,3996269
12-Mar-19,150.50,151.00,149.55,150.00,2132066
11-Mar-19,149.79,150.50,149.43,150.50,1717593
08-Mar-19,149.32,150.14,148.15,149.80,2072277
07-Mar-19,150.35,151.00,147.49,149.20,4444151
06-Mar-19,150.40,151.00,150.00,150.19,1444889
01-Mar-19,150.00,153.00,147.50,150.35,2345064
28-Feb-19,149.89,150.00,148.40,150.00,2557362
27-Feb-19,148.26,149.99,147.15,149.99,2230949
26-Feb-19,149.49,149.49,146.70,148.95,1789214
25-Feb-19,149.49,149.50,146.16,146.17,2462836
22-Feb-19,149.98,149.98,149.50,149.69,1616110
21-Feb-19,149.69,151.83,149.01,150.00,3157861
20-Feb-19,148.98,149.89,148.12,149.70,1601485
19-Feb-19,147.10,148.98,147.10,148.55,1752098
18-Feb-19,146.40,147.00,146.05,146.99,1923682
15-Feb-19,144.53,146.50,144.53,146.50,1565129
14-Feb-19,145.01,145.49,144.07,145.00,1616232
13-Feb-19,144.83,144.94,143.86,144.84,1067485
12-Feb-19,145.49,145.49,143.81,144.45,2344038
11-Feb-19,145.24,145.50,144.55,145.05,1972761
08-Feb-19,145.05,145.24,144.41,145.24,1383336
07-Feb-19,145.25,145.25,144.40,144.40,2199927
06-Feb-19,145.40,145.44,144.78,145.00,2473135
05-Feb-19,144.93,145.44,144.67,145.00,2440046
04-Feb-19,145.46,145.46,144.60,145.00,2177952
01-Feb-19,145.14,146.00,144.52,145.46,2299394
31-Jan-19,145.48,145.49,144.04,145.12,1996744
30-Jan-19,144.85,145.99,144.01,145.00,1567113
29-Jan-19,145.40,145.97,144.51,144.51,1792346
28-Jan-19,146.00,146.50,145.40,145.40,2074171
24-Jan-19,145.82,146.69,145.82,145.86,2044279
23-Jan-19,146.01,146.69,145.40,145.88,1921793
22-Jan-19,146.00,146.67,145.65,146.00,1942896
21-Jan-19,146.98,147.00,145.52,146.00,1744083
18-Jan-19,146.01,147.76,145.50,146.00,1552146
17-Jan-19,145.41,147.90,145.41,146.00,2284777
16-Jan-19,148.69,149.95,145.60,145.60,1691990
15-Jan-19,150.00,150.00,145.62,148.70,1956669
14-Jan-19,149.50,150.00,145.50,150.00,1544344
11-Jan-19,149.50,149.70,148.00,148.90,1067210
10-Jan-19,149.89,149.89,149.38,149.50,1072104
09-Jan-19,150.00,150.45,149.38,149.70,1174834
08-Jan-19,149.99,152.90,149.70,150.15,852187
07-Jan-19,149.20,150.50,149.20,149.55,1634673
04-Jan-19,147.00,149.20,146.31,149.15,1092982
03-Jan-19,147.58,147.58,144.97,147.00,1813353
02-Jan-19,149.00,149.00,143.76,147.70,1423419
28-Dec-18,148.85,149.75,145.00,149.35,1322644
27-Dec-18,147.79,149.89,147.79,148.83,782609
26-Dec-18,149.97,149.97,145.50,147.80,979544
21-Dec-18,144.48,150.00,144.00,150.00,2045467
20-Dec-18,143.99,144.50,143.56,144.49,1436268
19-Dec-18,143.49,144.00,143.32,143.73,1798662
18-Dec-18,143.89,143.89,142.50,143.50,1235463
17-Dec-18,143.70,143.90,143.10,143.90,953744
14-Dec-18,143.45,143.72,142.55,143.30,1103254
13-Dec-18,142.99,143.74,142.26,142.82,1788246
12-Dec-18,143.50,143.75,142.50,142.73,1019207
11-Dec-18,143.70,144.00,142.36,143.50,1586429
10-Dec-18,142.00,143.97,141.42,142.60,770697
07-Dec-18,141.51,142.00,141.20,142.00,1751263
06-Dec-18,142.48,142.48,139.01,141.50,849848
05-Dec-18,143.99,143.99,141.50,142.49,1083943
04-Dec-18,143.47,143.89,142.65,143.71,815674
03-Dec-18,143.50,143.88,139.01,143.48,1610344
30-Nov-18,144.79,144.98,141.12,144.00,1574691
29-Nov-18,143.46,145.00,140.52,145.00,1132590
28-Nov-18,142.01,143.00,140.00,143.00,1744644
27-Nov-18,143.70,143.70,141.00,141.74,1221705
26-Nov-18,139.62,144.99,138.22,144.30,7248231
23-Nov-18,139.78,140.00,138.05,138.69,1136892
22-Nov-18,137.99,139.85,136.91,138.50,1561065
21-Nov-18,137.50,138.00,136.75,138.00,1561065
19-Nov-18,137.01,137.50,136.52,137.50,1561065
16-Nov-18,137.00,137.25,136.00,137.13,1561065
14-Nov-18,136.85,137.25,136.50,136.90,1561065
13-Nov-18,136.50,140.58,136.00,136.84,1561065
12-Nov-18,136.24,136.50,135.60,136.15,1561065
09-Nov-18,135.02,137.00,135.00,136.00,1561065
08-Nov-18,135.24,135.50,134.70,135.00,1561065
07-Nov-18,134.49,135.25,134.07,134.75,1561065
06-Nov-18,134.30,134.50,133.50,134.00,1561065
05-Nov-18,133.75,134.50,132.15,134.25,1561065
01-Nov-18,133.94,133.94,130.10,133.75,1561065
31-Oct-18,133.50,135.00,132.50,134.75,1561065
30-Oct-18,133.49,134.00,132.60,133.50,1561065
29-Oct-18,133.00,134.00,131.30,133.50,1561065
26-Oct-18,130.84,133.95,130.21,132.80,1561065
25-Oct-18,131.00,131.89,130.11,130.25,1561065
24-Oct-18,131.04,131.04,130.07,130.20,1561065
23-Oct-18,131.03,131.04,130.00,131.04,1561065
22-Oct-18,131.45,131.45,130.50,131.04,1561065
19-Oct-18,130.76,132.00,130.70,131.49,1561065
18-Oct-18,130.50,131.43,130.00,130.70,1561065
17-Oct-18,132.39,132.39,129.90,130.25,1561065
16-Oct-18,132.64,132.64,132.10,132.43,1561065
15-Oct-18,132.10,132.75,131.60,132.70,1561065
11-Oct-18,131.75,132.50,130.62,132.10,1561065
10-Oct-18,131.99,132.50,130.02,131.65,1561065
09-Oct-18,128.79,131.75,128.00,131.50,1561065
08-Oct-18,127.74,129.25,126.02,128.98,1561065
05-Oct-18,126.98,127.75,126.31,127.50,1561065
04-Oct-18,126.75,127.50,125.61,126.30,1561065
03-Oct-18,127.24,131.95,125.50,126.81,1561065
02-Oct-18,126.19,127.59,125.00,127.25,1561065
*exoneração de responsabilidade