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
30/06/2022	0,29%	0,38	129,68	129,30	129,20	130,35	1M	2.962
29/06/2022	-1,20%	-1,57	129,30	130,82	129,10	131,38	2M	2.974
28/06/2022	-0,71%	-0,93	130,87	131,75	130,01	132,16	1M	2.456
27/06/2022	0,43%	0,56	131,80	131,76	131,31	132,39	1M	2.694
24/06/2022	-0,57%	-0,75	131,24	131,99	130,00	131,99	2M	2.363
23/06/2022	0,76%	0,99	131,99	131,01	130,62	131,99	2M	2.278
22/06/2022	0,45%	0,59	131,00	130,27	129,81	131,00	1M	1.601
21/06/2022	0,45%	0,58	130,41	129,50	129,03	130,98	1M	2.057
20/06/2022	0,25%	0,32	129,83	129,51	128,60	130,40	2M	3.422
17/06/2022	1,18%	1,51	129,51	128,00	125,99	129,51	2M	3.880
15/06/2022	-0,70%	-0,90	128,00	128,95	127,03	130,20	2M	3.240

14/06/2022	-0,72%	-0,93	128,90	130,35	128,35	130,50	2M	3.743
13/06/2022	-1,19%	-1,57	129,83	131,35	129,71	131,50	2M	2.344
10/06/2022	0,31%	0,40	131,40	131,20	130,02	132,49	2M	2.039
09/06/2022	-0,99%	-1,31	131,00	131,91	130,41	132,60	2M	3.417
08/06/2022	0,80%	1,05	132,31	131,93	131,07	132,87	2M	2.551
07/06/2022	-1,10%	-1,46	131,26	132,72	131,25	132,91	2M	4.186
06/06/2022	1,12%	1,47	132,72	131,25	131,07	132,72	2M	2.082
03/06/2022	1,10%	1,43	131,25	129,82	129,54	131,62	2M	2.331
02/06/2022	-0,11%	-0,14	129,82	129,96	129,08	131,70	2M	1.979
01/06/2022	-0,72%	-0,94	129,96	130,00	128,65	132,00	3M	3.164
31/05/2022	0,73%	0,95	130,90	129,95	129,95	130,90	1M	2.025
30/05/2022	1,17%	1,50	129,95	128,30	128,30	130,93	2M	1.979
27/05/2022	1,49%	1,89	128,45	126,59	126,59	129,09	1M	1.859
26/05/2022	-1,24%	-1,59	126,56	128,48	126,01	128,49	3M	3.422
25/05/2022	-0,50%	-0,65	128,15	128,80	127,58	129,00	2M	2.267
24/05/2022	0,09%	0,11	128,80	128,67	128,00	129,00	2M	1.840
23/05/2022	0,40%	0,51	128,69	128,22	127,31	128,95	2M	2.624
20/05/2022	0,79%	1,01	128,18	127,59	127,28	128,94	1M	1.305
19/05/2022	-0,66%	-0,85	127,17	128,03	126,50	128,50	2M	5.380
18/05/2022	-0,44%	-0,57	128,02	128,70	127,93	129,16	2M	2.926
17/05/2022	-0,46%	-0,59	128,59	129,18	128,02	129,73	2M	4.278
16/05/2022	0,48%	0,62	129,18	128,56	128,05	129,70	2M	2.253
13/05/2022	0,12%	0,15	128,56	128,99	128,01	130,76	2M	2.653
12/05/2022	-0,93%	-1,20	128,41	129,05	128,07	129,70	1M	2.168
11/05/2022	-0,14%	-0,18	129,61	130,29	129,01	130,87	4M	2.855
10/05/2022	1,83%	2,33	129,79	127,71	127,71	130,50	3M	3.676
09/05/2022	-0,29%	-0,37	127,46	127,85	127,16	128,50	3M	4.718
06/05/2022	-0,13%	-0,17	127,83	128,27	127,06	128,55	3M	6.238
05/05/2022	1,94%	2,44	128,00	126,77	126,77	128,58	4M	5.039
04/05/2022	-0,62%	-0,78	125,56	126,67	124,53	127,55	2M	6.826
03/05/2022	-0,15%	-0,19	126,34	126,53	126,29	127,81	2M	2.119
02/05/2022	-1,16%	-1,48	126,53	128,09	126,22	128,99	3M	4.599
29/04/2022	0,31%	0,39	128,01	127,68	127,68	128,99	2M	1.809
28/04/2022	-0,30%	-0,39	127,62	128,13	127,11	128,35	2M	2.652
27/04/2022	-1,35%	-1,75	128,01	129,76	127,19	129,96	2M	3.806
26/04/2022	-0,61%	-0,79	129,76	130,80	129,10	130,80	2M	1.635
25/04/2022	-0,42%	-0,55	130,55	131,08	130,06	131,08	2M	2.490
22/04/2022	0,78%	1,01	131,10	130,44	130,00	131,89	2M	2.693
20/04/2022	-0,54%	-0,71	130,09	130,80	129,59	131,99	2M	2.733
19/04/2022	-0,38%	-0,50	130,80	131,67	128,09	132,00	2M	2.297
18/04/2022	0,24%	0,31	131,30	130,50	130,00	131,30	2M	1.693
14/04/2022	2,34%	2,99	130,99	128,05	128,05	130,99	2M	2.141
13/04/2022	-0,31%	-0,40	128,00	128,99	127,50	129,46	2M	3.616
12/04/2022	1,66%	2,10	128,40	126,94	126,94	129,76	3M	3.524
11/04/2022	0,29%	0,36	126,30	125,93	125,04	127,00	2M	3.378
08/04/2022	-0,11%	-0,14	125,94	126,08	124,36	127,00	2M	3.182
07/04/2022	1,68%	2,08	126,08	124,80	124,68	126,20	2M	3.226
06/04/2022	-2,06%	-2,61	124,00	126,57	123,50	127,00	4M	5.406
05/04/2022	-0,31%	-0,39	126,61	127,00	126,57	128,79	2M	2.039
04/04/2022	-0,45%	-0,57	127,00	127,67	126,80	128,50	3M	3.199
01/04/2022	0,80%	1,01	127,57	125,87	125,87	127,86	2M	3.362
31/03/2022	0,76%	0,96	126,56	125,78	125,11	126,96	2M	3.116
30/03/2022	1,91%	2,35	125,60	123,25	123,25	126,00	1M	1.511
29/03/2022	0,21%	0,26	123,25	122,99	122,97	124,19	3M	6.958
28/03/2022	-0,41%	-0,51	122,99	123,50	122,31	124,19	2M	2.588
25/03/2022	0,24%	0,30	123,50	124,00	122,30	124,49	2M	2.798
24/03/2022	-0,65%	-0,80	123,20	124,00	122,07	124,47	1M	1.646
23/03/2022	-0,80%	-1,00	124,00	124,80	123,45	125,00	1M	1.298
22/03/2022	1,26%	1,56	125,00	123,44	121,55	125,00	2M	2.580
21/03/2022	0,03%	0,04	123,44	123,39	122,04	125,00	2M	2.040
18/03/2022	2,27%	2,74	123,40	120,65	120,50	123,93	2M	1.834
17/03/2022	0,46%	0,55	120,66	120,11	120,05	121,00	2M	2.499
16/03/2022	-0,78%	-0,94	120,11	121,05	120,03	122,41	2M	1.889
15/03/2022	0,88%	1,05	121,05	119,85	119,16	121,79	3M	3.084
14/03/2022	-0,84%	-1,02	120,00	121,20	119,86	122,88	3M	2.428
11/03/2022	-3,49%	-4,38	121,02	125,40	120,40	125,40	2M	2.108
10/03/2022	1,61%	1,99	125,40	123,45	123,00	125,50	2M	2.672
09/03/2022	-0,72%	-0,89	123,41	124,67	122,50	124,67	2M	4.328
08/03/2022	2,30%	2,80	124,30	121,66	121,50	124,97	2M	2.778
07/03/2022	-3,66%	-4,62	121,50	126,12	121,50	126,44	5M	3.195
04/03/2022	-0,46%	-0,58	126,12	127,09	124,73	128,01	2M	2.525
03/03/2022	-2,05%	-2,65	126,70	129,35	126,21	130,19	1M	1.605
02/03/2022	-0,71%	-0,93	129,35	130,00	128,17	130,19	2M	2.603
25/02/2022	2,61%	3,32	130,28	126,96	126,96	130,53	2M	1.846
24/02/2022	-0,81%	-1,04	126,96	128,00	126,00	129,41	3M	2.596
23/02/2022	-1,01%	-1,30	128,00	129,30	128,00	129,67	2M	2.445
22/02/2022	-0,54%	-0,70	129,30	130,00	129,01	131,00	2M	2.210
21/02/2022	-0,93%	-1,22	130,00	131,70	130,00	132,39	2M	2.647
18/02/2022	-0,36%	-0,48	131,22	131,70	131,01	132,48	2M	1.665
17/02/2022	0,19%	0,25	131,70	131,45	131,45	132,05	2M	2.925
16/02/2022	0,14%	0,18	131,45	131,27	130,26	131,74	2M	2.454
15/02/2022	-0,05%	-0,07	131,27	131,34	130,90	131,77	1M	2.065
14/02/2022	-0,50%	-0,66	131,34	132,00	130,17	132,20	3M	2.762
11/02/2022	0,28%	0,37	132,00	131,63	130,58	132,21	2M	3.132
10/02/2022	0,11%	0,14	131,63	131,49	131,00	132,40	2M	3.855
09/02/2022	0,72%	0,94	131,49	130,75	130,11	131,77	2M	1.610
08/02/2022	-0,24%	-0,32	130,55	130,89	130,05	132,65	2M	2.098
07/02/2022	-1,15%	-1,52	130,87	132,38	130,82	132,79	2M	2.243
04/02/2022	0,74%	0,97	132,39	131,02	131,02	132,39	1M	1.453
03/02/2022	-0,81%	-1,07	131,42	132,40	130,80	132,47	2M	2.299
02/02/2022	0,84%	1,10	132,49	131,38	130,95	133,19	2M	3.584
01/02/2022	-0,69%	-0,91	131,39	132,14	131,06	135,06	3M	5.321
31/01/2022	-0,15%	-0,20	132,30	132,50	131,32	133,34	3M	3.655
28/01/2022	-0,23%	-0,30	132,50	132,80	132,08	133,83	2M	1.599
27/01/2022	0,61%	0,80	132,80	132,01	131,00	133,84	2M	2.233
26/01/2022	-2,22%	-3,00	132,00	134,80	130,00	136,90	6M	4.264
25/01/2022	-0,95%	-1,30	135,00	137,00	134,00	137,39	3M	2.867
24/01/2022	-0,78%	-1,07	136,30	137,37	136,15	137,37	3M	2.653
21/01/2022	0,17%	0,23	137,37	137,70	136,38	137,72	3M	2.977
20/01/2022	-0,26%	-0,36	137,14	137,50	136,94	137,97	3M	2.545
19/01/2022	0,73%	1,00	137,50	137,05	136,64	138,00	4M	2.539
18/01/2022	-1,44%	-2,00	136,50	139,00	136,50	139,20	4M	4.421
17/01/2022	0,95%	1,30	138,50	137,10	136,00	139,55	3M	5.605
14/01/2022	2,33%	3,13	137,20	134,06	134,06	138,00	3M	2.882
13/01/2022	0,04%	0,06	134,07	134,65	133,44	135,00	2M	1.626
12/01/2022	0,25%	0,34	134,01	133,70	132,60	135,22	3M	2.275
11/01/2022	0,51%	0,68	133,67	133,97	132,27	134,30	2M	2.347
10/01/2022	0,18%	0,24	132,99	132,75	132,12	134,73	3M	3.585
07/01/2022	2,11%	2,74	132,75	131,12	131,00	133,88	2M	2.120
06/01/2022	-3,05%	-4,09	130,01	134,10	130,01	134,94	3M	2.980
05/01/2022	-0,59%	-0,80	134,10	134,82	133,22	135,85	2M	3.438
04/01/2022	0,73%	0,98	134,90	133,92	133,60	136,00	3M	3.441
03/01/2022	-1,60%	-2,18	133,92	133,68	132,30	135,50	3M	3.174
30/12/2021	0,49%	0,66	136,10	135,44	135,11	136,20	1M	1.138
29/12/2021	0,82%	1,10	135,44	134,49	133,98	135,79	1M	1.213
28/12/2021	0,10%	0,14	134,34	134,20	132,30	134,59	2M	2.159
27/12/2021	1,97%	2,59	134,20	131,61	131,00	134,20	2M	2.393
23/12/2021	0,18%	0,24	131,61	131,29	131,00	131,90	921K	1.262
22/12/2021	1,03%	1,34	131,37	130,15	130,09	132,40	2M	3.862
21/12/2021	0,49%	0,63	130,03	129,14	128,12	133,00	2M	4.693
20/12/2021	0,00%	0,00	129,40	129,40	128,05	129,40	2M	1.962
17/12/2021	-0,01%	-0,01	129,40	129,41	127,72	129,41	2M	2.107
16/12/2021	-	-	129,41	128,97	126,53	129,41	3M	6.242

Date,Open,High,Low,Close,Volume
30-Jun-22,129.30,130.35,129.20,129.68,1466684
29-Jun-22,130.82,131.38,129.10,129.30,1949511
28-Jun-22,131.75,132.16,130.01,130.87,1307743
27-Jun-22,131.76,132.39,131.31,131.80,1311075
24-Jun-22,131.99,131.99,130.00,131.24,1672912
23-Jun-22,131.01,131.99,130.62,131.99,1590982
22-Jun-22,130.27,131.00,129.81,131.00,1297873
21-Jun-22,129.50,130.98,129.03,130.41,1325234
20-Jun-22,129.51,130.40,128.60,129.83,1931811
17-Jun-22,128.00,129.51,125.99,129.51,2468674
15-Jun-22,128.95,130.20,127.03,128.00,2499678
14-Jun-22,130.35,130.50,128.35,128.90,1876857
13-Jun-22,131.35,131.50,129.71,129.83,1816820
10-Jun-22,131.20,132.49,130.02,131.40,1510669
09-Jun-22,131.91,132.60,130.41,131.00,1993426
08-Jun-22,131.93,132.87,131.07,132.31,1739403
07-Jun-22,132.72,132.91,131.25,131.26,1947707
06-Jun-22,131.25,132.72,131.07,132.72,1823793
03-Jun-22,129.82,131.62,129.54,131.25,1631654
02-Jun-22,129.96,131.70,129.08,129.82,1588176
01-Jun-22,130.00,132.00,128.65,129.96,2675201
31-May-22,129.95,130.90,129.95,130.90,1455007
30-May-22,128.30,130.93,128.30,129.95,1723704
27-May-22,126.59,129.09,126.59,128.45,1139354
26-May-22,128.48,128.49,126.01,126.56,2573002
25-May-22,128.80,129.00,127.58,128.15,1726703
24-May-22,128.67,129.00,128.00,128.80,1653821
23-May-22,128.22,128.95,127.31,128.69,2130401
20-May-22,127.59,128.94,127.28,128.18,1236772
19-May-22,128.03,128.50,126.50,127.17,2476664
18-May-22,128.70,129.16,127.93,128.02,1578301
17-May-22,129.18,129.73,128.02,128.59,1822545
16-May-22,128.56,129.70,128.05,129.18,1837230
13-May-22,128.99,130.76,128.01,128.56,2076417
12-May-22,129.05,129.70,128.07,128.41,1444031
11-May-22,130.29,130.87,129.01,129.61,4495147
10-May-22,127.71,130.50,127.71,129.79,3379609
09-May-22,127.85,128.50,127.16,127.46,2831893
06-May-22,128.27,128.55,127.06,127.83,2975337
05-May-22,126.77,128.58,126.77,128.00,3811584
04-May-22,126.67,127.55,124.53,125.56,2480751
03-May-22,126.53,127.81,126.29,126.34,1606651
02-May-22,128.09,128.99,126.22,126.53,2905686
29-Apr-22,127.68,128.99,127.68,128.01,1587786
28-Apr-22,128.13,128.35,127.11,127.62,1929271
27-Apr-22,129.76,129.96,127.19,128.01,2353447
26-Apr-22,130.80,130.80,129.10,129.76,1515789
25-Apr-22,131.08,131.08,130.06,130.55,1612536
22-Apr-22,130.44,131.89,130.00,131.10,2026801
20-Apr-22,130.80,131.99,129.59,130.09,1740056
19-Apr-22,131.67,132.00,128.09,130.80,2253686
18-Apr-22,130.50,131.30,130.00,131.30,1895086
14-Apr-22,128.05,130.99,128.05,130.99,2356401
13-Apr-22,128.99,129.46,127.50,128.00,2473036
12-Apr-22,126.94,129.76,126.94,128.40,2913066
11-Apr-22,125.93,127.00,125.04,126.30,2240542
08-Apr-22,126.08,127.00,124.36,125.94,2144799
07-Apr-22,124.80,126.20,124.68,126.08,1829835
06-Apr-22,126.57,127.00,123.50,124.00,3808012
05-Apr-22,127.00,128.79,126.57,126.61,1832600
04-Apr-22,127.67,128.50,126.80,127.00,2887585
01-Apr-22,125.87,127.86,125.87,127.57,2498727
31-Mar-22,125.78,126.96,125.11,126.56,1871337
30-Mar-22,123.25,126.00,123.25,125.60,1372196
29-Mar-22,122.99,124.19,122.97,123.25,3088311
28-Mar-22,123.50,124.19,122.31,122.99,2075545
25-Mar-22,124.00,124.49,122.30,123.50,2439888
24-Mar-22,124.00,124.47,122.07,123.20,1492364
23-Mar-22,124.80,125.00,123.45,124.00,1257796
22-Mar-22,123.44,125.00,121.55,125.00,1883400
21-Mar-22,123.39,125.00,122.04,123.44,1983638
18-Mar-22,120.65,123.93,120.50,123.40,1550599
17-Mar-22,120.11,121.00,120.05,120.66,1597892
16-Mar-22,121.05,122.41,120.03,120.11,1553026
15-Mar-22,119.85,121.79,119.16,121.05,2531387
14-Mar-22,121.20,122.88,119.86,120.00,2604456
11-Mar-22,125.40,125.40,120.40,121.02,2241164
10-Mar-22,123.45,125.50,123.00,125.40,1629709
09-Mar-22,124.67,124.67,122.50,123.41,1721311
08-Mar-22,121.66,124.97,121.50,124.30,2260903
07-Mar-22,126.12,126.44,121.50,121.50,4572102
04-Mar-22,127.09,128.01,124.73,126.12,2461256
03-Mar-22,129.35,130.19,126.21,126.70,1391925
02-Mar-22,130.00,130.19,128.17,129.35,1509180
25-Feb-22,126.96,130.53,126.96,130.28,2151235
24-Feb-22,128.00,129.41,126.00,126.96,2733911
23-Feb-22,129.30,129.67,128.00,128.00,2323049
22-Feb-22,130.00,131.00,129.01,129.30,2165055
21-Feb-22,131.70,132.39,130.00,130.00,2124076
18-Feb-22,131.70,132.48,131.01,131.22,1737803
17-Feb-22,131.45,132.05,131.45,131.70,2023718
16-Feb-22,131.27,131.74,130.26,131.45,2467843
15-Feb-22,131.34,131.77,130.90,131.27,1276290
14-Feb-22,132.00,132.20,130.17,131.34,3253556
11-Feb-22,131.63,132.21,130.58,132.00,1957906
10-Feb-22,131.49,132.40,131.00,131.63,1911197
09-Feb-22,130.75,131.77,130.11,131.49,1505978
08-Feb-22,130.89,132.65,130.05,130.55,2204475
07-Feb-22,132.38,132.79,130.82,130.87,1990205
04-Feb-22,131.02,132.39,131.02,132.39,1403248
03-Feb-22,132.40,132.47,130.80,131.42,1912559
02-Feb-22,131.38,133.19,130.95,132.49,2425600
01-Feb-22,132.14,135.06,131.06,131.39,2989158
31-Jan-22,132.50,133.34,131.32,132.30,2725889
28-Jan-22,132.80,133.83,132.08,132.50,1862323
27-Jan-22,132.01,133.84,131.00,132.80,2235021
26-Jan-22,134.80,136.90,130.00,132.00,6144833
25-Jan-22,137.00,137.39,134.00,135.00,2725604
24-Jan-22,137.37,137.37,136.15,136.30,2754308
21-Jan-22,137.70,137.72,136.38,137.37,2948535
20-Jan-22,137.50,137.97,136.94,137.14,2660544
19-Jan-22,137.05,138.00,136.64,137.50,3673943
18-Jan-22,139.00,139.20,136.50,136.50,3725752
17-Jan-22,137.10,139.55,136.00,138.50,3354215
14-Jan-22,134.06,138.00,134.06,137.20,2706481
13-Jan-22,134.65,135.00,133.44,134.07,2153290
12-Jan-22,133.70,135.22,132.60,134.01,2598841
11-Jan-22,133.97,134.30,132.27,133.67,1869027
10-Jan-22,132.75,134.73,132.12,132.99,3159518
07-Jan-22,131.12,133.88,131.00,132.75,1815028
06-Jan-22,134.10,134.94,130.01,130.01,2710642
05-Jan-22,134.82,135.85,133.22,134.10,2319889
04-Jan-22,133.92,136.00,133.60,134.90,2510828
03-Jan-22,133.68,135.50,132.30,133.92,2549489
30-Dec-21,135.44,136.20,135.11,136.10,1436037
29-Dec-21,134.49,135.79,133.98,135.44,1293623
28-Dec-21,134.20,134.59,132.30,134.34,1724746
27-Dec-21,131.61,134.20,131.00,134.20,1950492
23-Dec-21,131.29,131.90,131.00,131.61,920644
22-Dec-21,130.15,132.40,130.09,131.37,2152853
21-Dec-21,129.14,133.00,128.12,130.03,2351013
20-Dec-21,129.40,129.40,128.05,129.40,1896081
17-Dec-21,129.41,129.41,127.72,129.40,1891030
16-Dec-21,128.97,129.41,126.53,129.41,3178448

*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