Cotação atual, histórico e gráfico do papel: HGRE11

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 HGRE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	-0,86%	-1,10	127,53	128,65	126,74	129,45	2M	4.624
28/11/2023	-0,29%	-0,37	128,63	129,05	128,02	129,95	2M	4.557
27/11/2023	0,76%	0,97	129,00	128,03	127,01	129,36	3M	7.818
24/11/2023	-0,94%	-1,22	128,03	128,90	128,01	130,42	1M	3.195
23/11/2023	0,35%	0,45	129,25	129,10	128,86	130,65	2M	2.985
22/11/2023	-2,65%	-3,50	128,80	132,35	128,80	132,94	2M	4.695
21/11/2023	0,08%	0,10	132,30	132,20	130,57	133,95	2M	3.581
20/11/2023	-0,23%	-0,30	132,20	131,88	130,52	133,50	2M	2.978
17/11/2023	2,74%	3,53	132,50	128,92	128,17	132,98	3M	6.736
16/11/2023	2,11%	2,67	128,97	125,89	125,89	130,50	2M	3.911
14/11/2023	0,69%	0,86	126,30	125,50	125,50	128,20	2M	3.934

13/11/2023	0,03%	0,04	125,44	125,50	125,00	127,85	2M	5.075
10/11/2023	-2,13%	-2,73	125,40	128,10	125,34	128,99	2M	4.194
09/11/2023	-0,22%	-0,28	128,13	128,41	127,53	129,75	1M	2.720
08/11/2023	-0,07%	-0,09	128,41	128,38	127,03	129,95	2M	2.475
07/11/2023	3,13%	3,90	128,50	124,65	123,51	128,50	2M	4.905
06/11/2023	0,48%	0,60	124,60	124,18	123,99	124,99	2M	3.118
03/11/2023	0,42%	0,52	124,00	123,40	123,30	124,94	1M	2.824
01/11/2023	0,59%	0,73	123,48	121,92	120,96	126,98	3M	6.933
31/10/2023	-1,37%	-1,70	122,75	124,35	122,73	124,86	1M	2.976
30/10/2023	0,48%	0,59	124,45	123,99	122,50	124,85	2M	3.662
27/10/2023	0,72%	0,89	123,86	122,96	120,50	123,97	2M	3.629
26/10/2023	0,42%	0,51	122,97	122,60	122,49	123,12	1M	4.114
25/10/2023	-0,44%	-0,54	122,46	123,05	122,10	123,30	1M	2.559
24/10/2023	-1,31%	-1,63	123,00	124,75	122,17	124,97	2M	3.339
23/10/2023	-1,18%	-1,49	124,63	125,97	124,59	125,98	2M	3.303
20/10/2023	-1,07%	-1,37	126,12	127,49	124,80	127,89	2M	3.707
19/10/2023	-0,38%	-0,48	127,49	127,69	127,15	128,06	2M	3.794
18/10/2023	-0,18%	-0,23	127,97	128,19	127,82	128,45	1M	3.660
17/10/2023	0,06%	0,08	128,20	128,17	127,54	128,32	1M	2.177
16/10/2023	-0,19%	-0,24	128,12	128,36	127,41	128,36	2M	5.263
13/10/2023	0,28%	0,36	128,36	128,28	128,01	128,50	2M	3.017
11/10/2023	-0,46%	-0,59	128,00	128,71	127,69	129,05	2M	4.443
10/10/2023	0,59%	0,75	128,59	127,80	127,60	129,05	3M	5.199
09/10/2023	-0,51%	-0,66	127,84	129,10	127,54	129,87	2M	4.605
06/10/2023	-2,37%	-3,12	128,50	131,62	128,29	131,99	4M	7.154
05/10/2023	-0,06%	-0,08	131,62	131,70	130,28	132,00	1M	2.651
04/10/2023	-1,53%	-2,05	131,70	133,79	131,26	134,00	2M	3.726
03/10/2023	-0,04%	-0,06	133,75	133,81	132,91	134,39	2M	2.232
02/10/2023	-1,52%	-2,07	133,81	135,10	132,61	135,77	3M	6.841
29/09/2023	2,17%	2,89	135,88	132,95	132,95	137,31	3M	6.129
28/09/2023	0,64%	0,84	132,99	132,55	132,00	133,47	2M	2.363
27/09/2023	-3,41%	-4,66	132,15	136,90	130,55	137,67	7M	10.114
26/09/2023	-1,50%	-2,09	136,81	138,90	136,50	139,00	2M	2.491
25/09/2023	0,00%	0,00	138,90	138,50	137,60	138,90	2M	3.108
22/09/2023	0,65%	0,90	138,90	138,69	136,25	139,70	3M	4.102
21/09/2023	0,26%	0,36	138,00	137,80	137,45	138,75	2M	1.764
20/09/2023	0,32%	0,44	137,64	137,60	137,25	139,27	1M	3.646
19/09/2023	-0,28%	-0,38	137,20	137,58	136,37	138,30	2M	3.341
18/09/2023	-0,33%	-0,45	137,58	138,03	136,00	139,48	3M	6.242
15/09/2023	1,14%	1,55	138,03	136,50	135,54	138,90	2M	3.546
14/09/2023	0,10%	0,14	136,48	136,34	135,90	137,08	2M	2.254
13/09/2023	-0,32%	-0,44	136,34	136,78	135,53	137,20	2M	2.551
12/09/2023	-1,40%	-1,94	136,78	137,50	136,22	138,00	2M	2.662
11/09/2023	0,16%	0,22	138,72	138,50	137,01	139,49	3M	3.579
08/09/2023	1,48%	2,02	138,50	136,50	136,50	139,80	3M	3.743
06/09/2023	0,51%	0,69	136,48	135,77	135,03	136,78	1M	2.321
05/09/2023	0,59%	0,79	135,79	135,00	134,53	135,97	2M	3.216
04/09/2023	-0,66%	-0,90	135,00	135,72	134,40	136,00	2M	3.260
01/09/2023	-0,73%	-1,00	135,90	135,81	134,49	136,25	2M	4.721
31/08/2023	-0,05%	-0,07	136,90	137,10	136,42	137,45	1M	2.116
30/08/2023	0,34%	0,47	136,97	136,70	135,95	137,72	2M	2.524
29/08/2023	-0,15%	-0,20	136,50	136,70	136,13	137,59	1M	2.054
28/08/2023	0,52%	0,71	136,70	135,99	135,77	136,90	2M	3.066
25/08/2023	-0,28%	-0,38	135,99	136,48	135,40	137,39	2M	4.724
24/08/2023	0,77%	1,04	136,37	135,55	134,65	136,89	2M	4.320
23/08/2023	0,20%	0,27	135,33	135,20	134,57	137,37	2M	3.468
22/08/2023	-2,17%	-2,99	135,06	138,75	133,46	140,59	9M	9.018
21/08/2023	-1,04%	-1,45	138,05	139,51	138,05	140,59	2M	4.567
18/08/2023	-0,54%	-0,76	139,50	140,88	139,50	141,00	3M	6.602
17/08/2023	-0,81%	-1,14	140,26	141,40	140,26	142,48	3M	7.729
16/08/2023	-0,20%	-0,28	141,40	141,68	140,92	142,23	3M	8.469
15/08/2023	-0,51%	-0,72	141,68	142,40	140,59	142,78	2M	4.049
14/08/2023	-0,18%	-0,25	142,40	142,70	141,52	142,98	3M	4.573
11/08/2023	0,50%	0,71	142,65	141,95	140,50	142,70	3M	3.271
10/08/2023	-1,14%	-1,64	141,94	143,58	141,13	143,80	1M	2.328
09/08/2023	0,10%	0,14	143,58	143,56	143,00	143,80	1M	2.777
08/08/2023	1,05%	1,49	143,44	142,05	142,01	143,47	3M	5.615
07/08/2023	-0,04%	-0,05	141,95	142,45	141,86	142,95	2M	4.515
04/08/2023	1,88%	2,62	142,00	139,54	139,54	142,68	3M	3.824
03/08/2023	1,37%	1,88	139,38	137,51	137,51	139,80	3M	7.635
02/08/2023	1,09%	1,48	137,50	136,13	136,13	137,99	3M	5.190
01/08/2023	-4,48%	-6,38	136,02	141,61	133,12	141,99	11M	14.620
31/07/2023	0,16%	0,23	142,40	143,00	141,71	143,00	3M	4.190
28/07/2023	0,47%	0,66	142,17	141,60	141,03	142,50	2M	3.832
27/07/2023	0,01%	0,01	141,51	141,50	140,51	142,70	2M	4.333
26/07/2023	1,56%	2,18	141,50	139,74	138,54	141,50	2M	2.885
25/07/2023	0,39%	0,54	139,32	140,00	138,03	140,50	3M	6.669
24/07/2023	-1,83%	-2,59	138,78	141,37	138,29	141,98	3M	5.060
21/07/2023	0,98%	1,37	141,37	140,18	140,18	142,48	2M	5.291
20/07/2023	-1,20%	-1,70	140,00	142,69	140,00	142,70	2M	1.968
19/07/2023	-1,23%	-1,76	141,70	143,61	140,12	143,99	3M	7.487
18/07/2023	0,18%	0,26	143,46	143,20	143,02	144,00	2M	4.990
17/07/2023	0,85%	1,20	143,20	143,40	142,11	143,74	2M	3.325
14/07/2023	-1,07%	-1,54	142,00	143,85	142,00	144,49	2M	3.167
13/07/2023	-0,18%	-0,26	143,54	143,80	142,75	143,90	1M	2.436
12/07/2023	1,23%	1,75	143,80	142,00	141,75	143,84	3M	2.761
11/07/2023	0,39%	0,55	142,05	142,00	141,60	142,49	2M	3.348
10/07/2023	0,29%	0,41	141,50	141,09	141,09	142,50	3M	4.257
07/07/2023	0,18%	0,25	141,09	140,48	140,00	141,99	2M	4.884
06/07/2023	1,08%	1,50	140,84	139,31	138,59	141,23	3M	3.951
05/07/2023	2,73%	3,70	139,34	135,64	135,07	139,43	3M	3.253
04/07/2023	1,96%	2,61	135,64	133,64	133,55	136,00	3M	7.463
03/07/2023	-6,05%	-8,56	133,03	140,19	132,52	141,00	7M	9.247
30/06/2023	1,73%	2,41	141,59	139,18	138,90	141,99	2M	3.122
29/06/2023	1,78%	2,43	139,18	136,75	136,04	139,89	2M	3.563
28/06/2023	0,56%	0,76	136,75	135,78	134,32	137,50	2M	4.044
27/06/2023	1,30%	1,75	135,99	134,24	133,02	135,99	4M	6.057
26/06/2023	-0,30%	-0,40	134,24	134,61	132,93	135,76	3M	7.948
23/06/2023	2,61%	3,43	134,64	131,21	131,20	134,94	3M	7.896
22/06/2023	-0,17%	-0,23	131,21	131,85	130,50	132,87	3M	4.602
21/06/2023	-1,40%	-1,86	131,44	133,87	131,44	134,48	3M	6.396
20/06/2023	-0,22%	-0,30	133,30	133,60	133,10	134,86	3M	6.450
19/06/2023	0,15%	0,20	133,60	133,40	133,00	134,35	2M	3.527
16/06/2023	1,82%	2,39	133,40	131,88	131,12	133,40	2M	4.604
15/06/2023	-1,87%	-2,49	131,01	133,48	131,01	134,00	3M	5.330
14/06/2023	1,10%	1,45	133,50	132,96	132,92	133,97	2M	3.864
13/06/2023	-0,56%	-0,75	132,05	132,80	132,00	133,68	1M	2.453
12/06/2023	-0,33%	-0,44	132,80	133,24	132,77	134,00	2M	2.714
09/06/2023	0,41%	0,55	133,24	132,85	131,60	133,24	1M	2.190
07/06/2023	1,00%	1,32	132,69	131,33	131,30	132,96	2M	3.344
06/06/2023	0,82%	1,07	131,37	130,50	130,50	131,90	2M	3.288
05/06/2023	1,52%	1,95	130,30	128,59	128,50	131,87	3M	2.968
02/06/2023	0,67%	0,85	128,35	128,38	127,28	128,70	2M	3.306
01/06/2023	-3,69%	-4,88	127,50	132,29	124,50	132,88	6M	8.002
31/05/2023	-1,76%	-2,37	132,38	134,75	131,86	134,75	2M	4.960
30/05/2023	2,65%	3,48	134,75	132,01	129,60	135,00	5M	7.704
29/05/2023	-1,60%	-2,13	131,27	133,35	130,41	133,35	2M	3.767
26/05/2023	1,82%	2,39	133,40	131,05	129,62	133,40	3M	4.055
25/05/2023	1,17%	1,51	131,01	129,53	128,15	131,75	2M	4.347
24/05/2023	0,27%	0,35	129,50	128,65	127,53	129,95	3M	5.608
23/05/2023	0,44%	0,57	129,15	128,31	127,10	129,40	2M	4.551
22/05/2023	1,28%	1,63	128,58	126,88	126,06	128,61	2M	2.815
19/05/2023	-	-	126,95	127,99	126,20	127,99	2M	2.926

Date,Open,High,Low,Close,Volume
29-Nov-23,128.65,129.45,126.74,127.53,1795403
28-Nov-23,129.05,129.95,128.02,128.63,1703210
27-Nov-23,128.03,129.36,127.01,129.00,2704388
24-Nov-23,128.90,130.42,128.01,128.03,1495102
23-Nov-23,129.10,130.65,128.86,129.25,1504068
22-Nov-23,132.35,132.94,128.80,128.80,2205599
21-Nov-23,132.20,133.95,130.57,132.30,1660171
20-Nov-23,131.88,133.50,130.52,132.20,1868222
17-Nov-23,128.92,132.98,128.17,132.50,3153552
16-Nov-23,125.89,130.50,125.89,128.97,2370809
14-Nov-23,125.50,128.20,125.50,126.30,1958819
13-Nov-23,125.50,127.85,125.00,125.44,2230706
10-Nov-23,128.10,128.99,125.34,125.40,1764818
09-Nov-23,128.41,129.75,127.53,128.13,1011917
08-Nov-23,128.38,129.95,127.03,128.41,1521463
07-Nov-23,124.65,128.50,123.51,128.50,1680987
06-Nov-23,124.18,124.99,123.99,124.60,1549077
03-Nov-23,123.40,124.94,123.30,124.00,1316937
01-Nov-23,121.92,126.98,120.96,123.48,3322182
31-Oct-23,124.35,124.86,122.73,122.75,1458139
30-Oct-23,123.99,124.85,122.50,124.45,2440994
27-Oct-23,122.96,123.97,120.50,123.86,2214457
26-Oct-23,122.60,123.12,122.49,122.97,1342912
25-Oct-23,123.05,123.30,122.10,122.46,1472862
24-Oct-23,124.75,124.97,122.17,123.00,2175273
23-Oct-23,125.97,125.98,124.59,124.63,2117324
20-Oct-23,127.49,127.89,124.80,126.12,2219035
19-Oct-23,127.69,128.06,127.15,127.49,1753533
18-Oct-23,128.19,128.45,127.82,127.97,1384231
17-Oct-23,128.17,128.32,127.54,128.20,1403712
16-Oct-23,128.36,128.36,127.41,128.12,2265505
13-Oct-23,128.28,128.50,128.01,128.36,1503268
11-Oct-23,128.71,129.05,127.69,128.00,1653837
10-Oct-23,127.80,129.05,127.60,128.59,3074118
09-Oct-23,129.10,129.87,127.54,127.84,1880220
06-Oct-23,131.62,131.99,128.29,128.50,4219865
05-Oct-23,131.70,132.00,130.28,131.62,1334182
04-Oct-23,133.79,134.00,131.26,131.70,1739289
03-Oct-23,133.81,134.39,132.91,133.75,1597740
02-Oct-23,135.10,135.77,132.61,133.81,2686011
29-Sep-23,132.95,137.31,132.95,135.88,2759898
28-Sep-23,132.55,133.47,132.00,132.99,1762776
27-Sep-23,136.90,137.67,130.55,132.15,6806755
26-Sep-23,138.90,139.00,136.50,136.81,1532890
25-Sep-23,138.50,138.90,137.60,138.90,1814597
22-Sep-23,138.69,139.70,136.25,138.90,2705759
21-Sep-23,137.80,138.75,137.45,138.00,1554054
20-Sep-23,137.60,139.27,137.25,137.64,1432434
19-Sep-23,137.58,138.30,136.37,137.20,2447585
18-Sep-23,138.03,139.48,136.00,137.58,3202257
15-Sep-23,136.50,138.90,135.54,138.03,2018837
14-Sep-23,136.34,137.08,135.90,136.48,1792265
13-Sep-23,136.78,137.20,135.53,136.34,1651468
12-Sep-23,137.50,138.00,136.22,136.78,2258731
11-Sep-23,138.50,139.49,137.01,138.72,2716745
08-Sep-23,136.50,139.80,136.50,138.50,3152952
06-Sep-23,135.77,136.78,135.03,136.48,1472810
05-Sep-23,135.00,135.97,134.53,135.79,1982226
04-Sep-23,135.72,136.00,134.40,135.00,2237239
01-Sep-23,135.81,136.25,134.49,135.90,2445474
31-Aug-23,137.10,137.45,136.42,136.90,1485784
30-Aug-23,136.70,137.72,135.95,136.97,1655725
29-Aug-23,136.70,137.59,136.13,136.50,1445714
28-Aug-23,135.99,136.90,135.77,136.70,2489095
25-Aug-23,136.48,137.39,135.40,135.99,2152638
24-Aug-23,135.55,136.89,134.65,136.37,2111323
23-Aug-23,135.20,137.37,134.57,135.33,2230078
22-Aug-23,138.75,140.59,133.46,135.06,8541892
21-Aug-23,139.51,140.59,138.05,138.05,2202883
18-Aug-23,140.88,141.00,139.50,139.50,2999853
17-Aug-23,141.40,142.48,140.26,140.26,2701196
16-Aug-23,141.68,142.23,140.92,141.40,2505285
15-Aug-23,142.40,142.78,140.59,141.68,2240076
14-Aug-23,142.70,142.98,141.52,142.40,2806341
11-Aug-23,141.95,142.70,140.50,142.65,2623193
10-Aug-23,143.58,143.80,141.13,141.94,1454914
09-Aug-23,143.56,143.80,143.00,143.58,1492797
08-Aug-23,142.05,143.47,142.01,143.44,3110648
07-Aug-23,142.45,142.95,141.86,141.95,1722639
04-Aug-23,139.54,142.68,139.54,142.00,2906430
03-Aug-23,137.51,139.80,137.51,139.38,3270932
02-Aug-23,136.13,137.99,136.13,137.50,2961990
01-Aug-23,141.61,141.99,133.12,136.02,11038612
31-Jul-23,143.00,143.00,141.71,142.40,3206148
28-Jul-23,141.60,142.50,141.03,142.17,2148958
27-Jul-23,141.50,142.70,140.51,141.51,2056133
26-Jul-23,139.74,141.50,138.54,141.50,2293772
25-Jul-23,140.00,140.50,138.03,139.32,2631839
24-Jul-23,141.37,141.98,138.29,138.78,3147010
21-Jul-23,140.18,142.48,140.18,141.37,2302752
20-Jul-23,142.69,142.70,140.00,140.00,1755338
19-Jul-23,143.61,143.99,140.12,141.70,2705201
18-Jul-23,143.20,144.00,143.02,143.46,2372929
17-Jul-23,143.40,143.74,142.11,143.20,2334533
14-Jul-23,143.85,144.49,142.00,142.00,2174391
13-Jul-23,143.80,143.90,142.75,143.54,1481842
12-Jul-23,142.00,143.84,141.75,143.80,2768108
11-Jul-23,142.00,142.49,141.60,142.05,2130788
10-Jul-23,141.09,142.50,141.09,141.50,2500412
07-Jul-23,140.48,141.99,140.00,141.09,2357089
06-Jul-23,139.31,141.23,138.59,140.84,2894810
05-Jul-23,135.64,139.43,135.07,139.34,2542070
04-Jul-23,133.64,136.00,133.55,135.64,3108241
03-Jul-23,140.19,141.00,132.52,133.03,6632895
30-Jun-23,139.18,141.99,138.90,141.59,2238314
29-Jun-23,136.75,139.89,136.04,139.18,2071288
28-Jun-23,135.78,137.50,134.32,136.75,2301395
27-Jun-23,134.24,135.99,133.02,135.99,3892535
26-Jun-23,134.61,135.76,132.93,134.24,2955151
23-Jun-23,131.21,134.94,131.20,134.64,3109848
22-Jun-23,131.85,132.87,130.50,131.21,2860525
21-Jun-23,133.87,134.48,131.44,131.44,2981897
20-Jun-23,133.60,134.86,133.10,133.30,3294274
19-Jun-23,133.40,134.35,133.00,133.60,2152429
16-Jun-23,131.88,133.40,131.12,133.40,1969637
15-Jun-23,133.48,134.00,131.01,131.01,2674024
14-Jun-23,132.96,133.97,132.92,133.50,1801478
13-Jun-23,132.80,133.68,132.00,132.05,1314485
12-Jun-23,133.24,134.00,132.77,132.80,1662395
09-Jun-23,132.85,133.24,131.60,133.24,1218557
07-Jun-23,131.33,132.96,131.30,132.69,1680282
06-Jun-23,130.50,131.90,130.50,131.37,1522518
05-Jun-23,128.59,131.87,128.50,130.30,2577525
02-Jun-23,128.38,128.70,127.28,128.35,1722943
01-Jun-23,132.29,132.88,124.50,127.50,6170647
31-May-23,134.75,134.75,131.86,132.38,2179970
30-May-23,132.01,135.00,129.60,134.75,4807333
29-May-23,133.35,133.35,130.41,131.27,1881603
26-May-23,131.05,133.40,129.62,133.40,2597957
25-May-23,129.53,131.75,128.15,131.01,1996188
24-May-23,128.65,129.95,127.53,129.50,2618983
23-May-23,128.31,129.40,127.10,129.15,2414211
22-May-23,126.88,128.61,126.06,128.58,2095598
19-May-23,127.99,127.99,126.20,126.95,2021922

*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: HGRE11