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
18/10/2021	0,00%	0,00	131,30	131,30	129,50	131,90	2M	2.207
15/10/2021	0,23%	0,30	131,30	131,00	129,73	131,80	2M	1.916
14/10/2021	0,77%	1,00	131,00	130,00	129,37	131,00	1M	1.060
13/10/2021	0,22%	0,28	130,00	129,68	129,06	130,17	1M	1.960
11/10/2021	-0,08%	-0,10	129,72	129,85	129,50	130,00	1M	1.068
08/10/2021	0,64%	0,82	129,82	129,00	128,85	129,98	2M	1.213
07/10/2021	0,05%	0,07	129,00	128,93	128,50	129,89	1M	1.692
06/10/2021	0,12%	0,15	128,93	129,30	128,45	129,63	2M	1.529
05/10/2021	-0,29%	-0,38	128,78	129,00	128,51	129,41	1M	1.255
04/10/2021	-0,26%	-0,34	129,16	129,50	128,69	130,00	1M	1.440
01/10/2021	-1,03%	-1,35	129,50	130,41	129,11	132,99	2M	4.903

30/09/2021	0,65%	0,85	130,85	130,00	130,00	131,00	2M	1.480
29/09/2021	0,75%	0,97	130,00	130,00	129,23	130,49	1M	1.374
28/09/2021	-1,12%	-1,46	129,03	130,01	129,01	130,69	2M	2.026
27/09/2021	0,59%	0,77	130,49	130,16	129,90	131,90	2M	3.671
24/09/2021	-0,78%	-1,02	129,72	131,38	129,30	131,80	2M	3.005
23/09/2021	0,57%	0,74	130,74	130,25	128,99	132,54	2M	1.847
22/09/2021	-0,46%	-0,60	130,00	130,20	129,10	133,46	3M	7.925
21/09/2021	0,24%	0,31	130,60	130,29	129,40	131,19	2M	2.579
20/09/2021	-0,84%	-1,10	130,29	131,39	130,11	131,49	3M	2.758
17/09/2021	0,71%	0,93	131,39	130,99	130,28	131,40	2M	2.206
16/09/2021	-0,34%	-0,44	130,46	131,48	130,30	131,48	1M	1.558
15/09/2021	0,61%	0,80	130,90	130,63	130,10	131,60	2M	2.164
14/09/2021	0,08%	0,10	130,10	130,30	129,70	130,99	1M	2.134
13/09/2021	-0,31%	-0,40	130,00	130,41	129,06	131,31	2M	1.846
10/09/2021	-1,14%	-1,50	130,40	131,01	129,30	131,80	2M	2.079
09/09/2021	1,70%	2,20	131,90	129,49	128,02	131,90	2M	2.362
08/09/2021	-0,31%	-0,40	129,70	130,64	129,00	130,98	2M	3.115
06/09/2021	-0,69%	-0,90	130,10	130,26	129,76	131,00	2M	2.661
03/09/2021	-0,67%	-0,89	131,00	131,80	129,85	131,92	1M	1.949
02/09/2021	0,45%	0,59	131,89	131,30	129,36	131,89	3M	2.949
01/09/2021	-1,33%	-1,77	131,30	132,50	130,00	133,78	2M	4.013
31/08/2021	-0,31%	-0,41	133,07	133,47	133,01	134,76	2M	2.648
30/08/2021	2,51%	3,27	133,48	130,22	130,22	134,50	2M	3.181
27/08/2021	0,52%	0,67	130,21	129,81	129,52	131,11	2M	3.772
26/08/2021	-1,03%	-1,35	129,54	130,89	129,54	132,00	1M	2.204
25/08/2021	0,35%	0,46	130,89	131,00	129,90	131,90	4M	2.403
24/08/2021	1,07%	1,38	130,43	129,18	129,18	131,40	4M	2.954
23/08/2021	0,41%	0,53	129,05	128,52	128,30	131,67	2M	2.099
20/08/2021	1,19%	1,51	128,52	127,05	126,54	129,00	2M	2.172
19/08/2021	-0,97%	-1,24	127,01	127,87	126,75	129,00	2M	2.017
18/08/2021	0,47%	0,60	128,25	128,00	128,00	130,17	2M	1.789
17/08/2021	-2,48%	-3,24	127,65	131,50	127,00	131,50	4M	2.760
16/08/2021	-1,14%	-1,51	130,89	132,51	130,13	133,99	3M	2.349
13/08/2021	1,84%	2,39	132,40	130,01	130,01	134,96	2M	2.250
12/08/2021	-1,47%	-1,94	130,01	131,95	130,00	132,15	2M	1.881
11/08/2021	-0,04%	-0,05	131,95	132,62	131,53	132,62	1M	1.284
10/08/2021	-0,20%	-0,26	132,00	132,50	131,74	132,77	1M	1.916
09/08/2021	-0,70%	-0,93	132,26	133,19	132,02	133,32	2M	1.339
06/08/2021	-0,46%	-0,61	133,19	133,51	133,07	134,24	1M	1.968
05/08/2021	-0,96%	-1,30	133,80	135,00	133,79	135,89	2M	2.227
04/08/2021	-0,07%	-0,09	135,10	135,73	134,80	136,25	2M	2.757
03/08/2021	-1,62%	-2,22	135,19	137,41	134,22	137,65	2M	3.553
02/08/2021	-2,20%	-3,09	137,41	140,50	136,20	140,80	2M	2.875
30/07/2021	-0,49%	-0,69	140,50	141,50	140,33	142,20	2M	2.719
29/07/2021	0,51%	0,71	141,19	141,50	140,44	141,50	2M	2.562
28/07/2021	0,11%	0,15	140,48	141,00	140,31	142,88	2M	1.744
27/07/2021	-1,80%	-2,57	140,33	142,90	140,11	143,80	3M	3.193
26/07/2021	-0,69%	-1,00	142,90	143,91	142,29	144,61	2M	1.892
23/07/2021	1,16%	1,65	143,90	142,97	142,16	144,00	2M	1.658
22/07/2021	0,11%	0,15	142,25	142,20	141,01	143,00	3M	2.796
21/07/2021	0,64%	0,90	142,10	141,20	141,20	143,29	2M	3.108
20/07/2021	0,97%	1,35	141,20	139,90	139,51	141,51	2M	2.732
19/07/2021	-0,29%	-0,40	139,85	140,50	139,29	141,39	3M	2.751
16/07/2021	0,57%	0,79	140,25	139,99	139,40	141,00	3M	4.120
15/07/2021	-0,11%	-0,15	139,46	139,89	139,41	141,00	4M	4.431
14/07/2021	1,03%	1,42	139,61	138,50	138,40	139,88	3M	3.359
13/07/2021	1,62%	2,20	138,19	136,00	135,95	139,93	3M	4.230
12/07/2021	2,25%	2,99	135,99	133,01	133,00	136,10	3M	4.210
08/07/2021	0,31%	0,41	133,00	132,01	131,60	134,95	3M	3.882
07/07/2021	-0,24%	-0,32	132,59	132,91	132,46	133,49	1M	1.239
06/07/2021	0,02%	0,03	132,91	132,44	132,35	132,93	1M	1.346
05/07/2021	0,82%	1,08	132,88	131,80	131,55	132,88	1M	1.226
02/07/2021	0,24%	0,32	131,80	131,49	130,07	132,72	3M	3.684
01/07/2021	-1,03%	-1,37	131,48	131,99	130,71	132,41	2M	3.180
30/06/2021	0,04%	0,05	132,85	132,00	130,89	133,00	2M	4.440
29/06/2021	1,80%	2,35	132,80	130,49	129,57	133,60	5M	5.516
28/06/2021	1,12%	1,45	130,45	128,30	126,05	130,98	7M	11.437
25/06/2021	-2,12%	-2,80	129,00	132,00	128,20	134,25	7M	8.795
24/06/2021	0,87%	1,14	131,80	130,66	130,24	132,40	3M	2.279
23/06/2021	-1,02%	-1,34	130,66	131,90	130,51	132,39	2M	2.219
22/06/2021	0,14%	0,18	132,00	131,98	131,20	132,00	3M	2.807
21/06/2021	0,66%	0,87	131,82	131,17	130,20	132,00	3M	2.731
18/06/2021	0,54%	0,70	130,95	130,30	130,25	131,76	2M	1.989
17/06/2021	-0,94%	-1,24	130,25	131,49	130,25	132,00	3M	1.494
16/06/2021	-0,80%	-1,06	131,49	132,98	131,08	132,98	2M	2.639
15/06/2021	-0,04%	-0,05	132,55	133,00	131,99	133,86	3M	4.625
14/06/2021	0,45%	0,60	132,60	131,97	131,97	132,73	2M	4.171
11/06/2021	0,42%	0,55	132,00	131,55	131,10	132,22	2M	2.199
10/06/2021	-1,17%	-1,55	131,45	133,26	131,04	135,01	4M	9.442
09/06/2021	2,57%	3,33	133,00	130,00	129,83	133,00	3M	2.061
08/06/2021	2,13%	2,71	129,67	127,24	127,02	129,76	3M	2.667
07/06/2021	0,06%	0,08	126,96	127,30	126,33	127,49	5M	3.506
04/06/2021	0,22%	0,28	126,88	126,80	126,41	129,87	4M	5.638
02/06/2021	-0,24%	-0,30	126,60	127,48	126,02	127,99	5M	6.006
01/06/2021	-1,37%	-1,76	126,90	128,00	126,60	128,87	5M	6.244
31/05/2021	0,36%	0,46	128,66	128,90	127,61	128,90	4M	3.679
28/05/2021	0,00%	0,00	128,20	128,80	127,28	128,90	5M	6.332
27/05/2021	-0,30%	-0,39	128,20	128,71	127,13	129,95	5M	4.858
26/05/2021	-1,65%	-2,16	128,59	131,28	128,35	132,90	5M	6.089
25/05/2021	-1,69%	-2,25	130,75	131,84	130,51	131,94	4M	7.316
24/05/2021	3,11%	4,01	133,00	128,00	127,54	133,77	7M	16.210
21/05/2021	0,93%	1,19	128,99	128,02	128,00	128,99	3M	3.644
20/05/2021	-0,45%	-0,58	127,80	128,64	126,50	128,64	6M	5.480
19/05/2021	-1,33%	-1,73	128,38	130,60	128,05	130,60	4M	3.728
18/05/2021	-0,05%	-0,07	130,11	130,50	130,00	130,98	3M	12.221
17/05/2021	-0,41%	-0,54	130,18	130,72	130,08	132,47	4M	4.883
14/05/2021	-0,18%	-0,23	130,72	130,95	130,10	131,96	4M	3.871
13/05/2021	-1,02%	-1,35	130,95	133,00	130,00	133,50	5M	7.071
12/05/2021	-1,26%	-1,69	132,30	134,01	132,10	135,48	5M	5.629
11/05/2021	-0,66%	-0,89	133,99	134,88	133,01	135,59	4M	8.911
10/05/2021	-0,65%	-0,88	134,88	135,76	134,02	135,77	4M	5.496
07/05/2021	0,05%	0,07	135,76	136,00	135,20	136,66	3M	3.921
06/05/2021	0,25%	0,34	135,69	135,35	135,25	136,00	3M	3.876
05/05/2021	-0,44%	-0,60	135,35	136,00	135,23	136,95	2M	3.314
04/05/2021	-0,64%	-0,87	135,95	136,82	135,61	137,50	3M	2.523
03/05/2021	-0,69%	-0,95	136,82	137,10	136,35	138,44	3M	2.734
30/04/2021	0,69%	0,95	137,77	136,82	136,82	138,32	2M	2.616
29/04/2021	-0,57%	-0,78	136,82	137,20	136,60	138,50	3M	3.344
28/04/2021	0,97%	1,32	137,60	136,29	135,90	137,96	2M	3.651
27/04/2021	-1,17%	-1,62	136,28	137,90	135,78	138,38	3M	2.975
26/04/2021	-0,72%	-1,00	137,90	138,90	137,90	138,90	3M	3.391
23/04/2021	0,65%	0,90	138,90	138,55	137,61	138,90	2M	2.393
22/04/2021	-0,83%	-1,16	138,00	139,11	137,65	139,38	3M	3.129
20/04/2021	-0,07%	-0,10	139,16	139,26	138,04	139,52	3M	2.006
19/04/2021	-0,41%	-0,57	139,26	139,82	138,87	139,82	2M	2.090
16/04/2021	1,66%	2,28	139,83	137,55	137,55	139,86	3M	2.268
15/04/2021	-0,26%	-0,36	137,55	138,48	137,02	139,85	3M	3.531
14/04/2021	0,70%	0,96	137,91	137,18	136,38	138,94	3M	2.155
13/04/2021	0,61%	0,83	136,95	136,72	136,24	137,70	2M	1.986
12/04/2021	-2,42%	-3,38	136,12	139,49	136,06	140,50	4M	5.751
09/04/2021	2,56%	3,48	139,50	136,09	135,55	139,98	2M	2.116
08/04/2021	0,24%	0,32	136,02	135,70	134,93	136,39	2M	1.562
07/04/2021	-	-	135,70	135,78	135,07	136,17	3M	3.288

Date,Open,High,Low,Close,Volume
18-Oct-21,131.30,131.90,129.50,131.30,2351788
15-Oct-21,131.00,131.80,129.73,131.30,1604147
14-Oct-21,130.00,131.00,129.37,131.00,1418002
13-Oct-21,129.68,130.17,129.06,130.00,1455037
11-Oct-21,129.85,130.00,129.50,129.72,1094713
08-Oct-21,129.00,129.98,128.85,129.82,1904727
07-Oct-21,128.93,129.89,128.50,129.00,1164978
06-Oct-21,129.30,129.63,128.45,128.93,1766898
05-Oct-21,129.00,129.41,128.51,128.78,1170337
04-Oct-21,129.50,130.00,128.69,129.16,1371120
01-Oct-21,130.41,132.99,129.11,129.50,1857124
30-Sep-21,130.00,131.00,130.00,130.85,1720516
29-Sep-21,130.00,130.49,129.23,130.00,1131560
28-Sep-21,130.01,130.69,129.01,129.03,2278594
27-Sep-21,130.16,131.90,129.90,130.49,2359324
24-Sep-21,131.38,131.80,129.30,129.72,2379082
23-Sep-21,130.25,132.54,128.99,130.74,2052280
22-Sep-21,130.20,133.46,129.10,130.00,3421947
21-Sep-21,130.29,131.19,129.40,130.60,1673035
20-Sep-21,131.39,131.49,130.11,130.29,2651461
17-Sep-21,130.99,131.40,130.28,131.39,2222439
16-Sep-21,131.48,131.48,130.30,130.46,1384861
15-Sep-21,130.63,131.60,130.10,130.90,1939375
14-Sep-21,130.30,130.99,129.70,130.10,1491211
13-Sep-21,130.41,131.31,129.06,130.00,1663960
10-Sep-21,131.01,131.80,129.30,130.40,1814188
09-Sep-21,129.49,131.90,128.02,131.90,2462266
08-Sep-21,130.64,130.98,129.00,129.70,2207193
06-Sep-21,130.26,131.00,129.76,130.10,1799104
03-Sep-21,131.80,131.92,129.85,131.00,1305703
02-Sep-21,131.30,131.89,129.36,131.89,2506056
01-Sep-21,132.50,133.78,130.00,131.30,2087965
31-Aug-21,133.47,134.76,133.01,133.07,1958017
30-Aug-21,130.22,134.50,130.22,133.48,2034220
27-Aug-21,129.81,131.11,129.52,130.21,1870748
26-Aug-21,130.89,132.00,129.54,129.54,1438192
25-Aug-21,131.00,131.90,129.90,130.89,4432468
24-Aug-21,129.18,131.40,129.18,130.43,3679679
23-Aug-21,128.52,131.67,128.30,129.05,1626628
20-Aug-21,127.05,129.00,126.54,128.52,2083225
19-Aug-21,127.87,129.00,126.75,127.01,2275395
18-Aug-21,128.00,130.17,128.00,128.25,1811085
17-Aug-21,131.50,131.50,127.00,127.65,3532324
16-Aug-21,132.51,133.99,130.13,130.89,2742204
13-Aug-21,130.01,134.96,130.01,132.40,1556233
12-Aug-21,131.95,132.15,130.00,130.01,2320953
11-Aug-21,132.62,132.62,131.53,131.95,1404091
10-Aug-21,132.50,132.77,131.74,132.00,1377066
09-Aug-21,133.19,133.32,132.02,132.26,1641144
06-Aug-21,133.51,134.24,133.07,133.19,1471363
05-Aug-21,135.00,135.89,133.79,133.80,2098132
04-Aug-21,135.73,136.25,134.80,135.10,2029626
03-Aug-21,137.41,137.65,134.22,135.19,2191850
02-Aug-21,140.50,140.80,136.20,137.41,2320376
30-Jul-21,141.50,142.20,140.33,140.50,2387280
29-Jul-21,141.50,141.50,140.44,141.19,1705296
28-Jul-21,141.00,142.88,140.31,140.48,1598882
27-Jul-21,142.90,143.80,140.11,140.33,2596607
26-Jul-21,143.91,144.61,142.29,142.90,2466171
23-Jul-21,142.97,144.00,142.16,143.90,2189034
22-Jul-21,142.20,143.00,141.01,142.25,2791469
21-Jul-21,141.20,143.29,141.20,142.10,2011986
20-Jul-21,139.90,141.51,139.51,141.20,2296178
19-Jul-21,140.50,141.39,139.29,139.85,2837298
16-Jul-21,139.99,141.00,139.40,140.25,2782826
15-Jul-21,139.89,141.00,139.41,139.46,3688107
14-Jul-21,138.50,139.88,138.40,139.61,2605953
13-Jul-21,136.00,139.93,135.95,138.19,3067653
12-Jul-21,133.01,136.10,133.00,135.99,2791680
08-Jul-21,132.01,134.95,131.60,133.00,2887820
07-Jul-21,132.91,133.49,132.46,132.59,1305183
06-Jul-21,132.44,132.93,132.35,132.91,1238258
05-Jul-21,131.80,132.88,131.55,132.88,1200340
02-Jul-21,131.49,132.72,130.07,131.80,2743511
01-Jul-21,131.99,132.41,130.71,131.48,1563687
30-Jun-21,132.00,133.00,130.89,132.85,2474923
29-Jun-21,130.49,133.60,129.57,132.80,5426145
28-Jun-21,128.30,130.98,126.05,130.45,6741500
25-Jun-21,132.00,134.25,128.20,129.00,6575550
24-Jun-21,130.66,132.40,130.24,131.80,2596825
23-Jun-21,131.90,132.39,130.51,130.66,2306892
22-Jun-21,131.98,132.00,131.20,132.00,2575845
21-Jun-21,131.17,132.00,130.20,131.82,2955864
18-Jun-21,130.30,131.76,130.25,130.95,2176349
17-Jun-21,131.49,132.00,130.25,130.25,2518172
16-Jun-21,132.98,132.98,131.08,131.49,2469578
15-Jun-21,133.00,133.86,131.99,132.55,2595504
14-Jun-21,131.97,132.73,131.97,132.60,2130346
11-Jun-21,131.55,132.22,131.10,132.00,1547238
10-Jun-21,133.26,135.01,131.04,131.45,3753640
09-Jun-21,130.00,133.00,129.83,133.00,3114827
08-Jun-21,127.24,129.76,127.02,129.67,3467735
07-Jun-21,127.30,127.49,126.33,126.96,4783896
04-Jun-21,126.80,129.87,126.41,126.88,4470908
02-Jun-21,127.48,127.99,126.02,126.60,4666233
01-Jun-21,128.00,128.87,126.60,126.90,4938344
31-May-21,128.90,128.90,127.61,128.66,3807559
28-May-21,128.80,128.90,127.28,128.20,5268896
27-May-21,128.71,129.95,127.13,128.20,5360255
26-May-21,131.28,132.90,128.35,128.59,4739832
25-May-21,131.84,131.94,130.51,130.75,3974341
24-May-21,128.00,133.77,127.54,133.00,6944341
21-May-21,128.02,128.99,128.00,128.99,3473898
20-May-21,128.64,128.64,126.50,127.80,6028582
19-May-21,130.60,130.60,128.05,128.38,3748355
18-May-21,130.50,130.98,130.00,130.11,2870492
17-May-21,130.72,132.47,130.08,130.18,3734457
14-May-21,130.95,131.96,130.10,130.72,3773323
13-May-21,133.00,133.50,130.00,130.95,5175588
12-May-21,134.01,135.48,132.10,132.30,5360176
11-May-21,134.88,135.59,133.01,133.99,4282703
10-May-21,135.76,135.77,134.02,134.88,4200505
07-May-21,136.00,136.66,135.20,135.76,3064068
06-May-21,135.35,136.00,135.25,135.69,2749012
05-May-21,136.00,136.95,135.23,135.35,2047821
04-May-21,136.82,137.50,135.61,135.95,2658513
03-May-21,137.10,138.44,136.35,136.82,2530556
30-Apr-21,136.82,138.32,136.82,137.77,2071609
29-Apr-21,137.20,138.50,136.60,136.82,3300320
28-Apr-21,136.29,137.96,135.90,137.60,2285163
27-Apr-21,137.90,138.38,135.78,136.28,3120696
26-Apr-21,138.90,138.90,137.90,137.90,3279381
23-Apr-21,138.55,138.90,137.61,138.90,2438925
22-Apr-21,139.11,139.38,137.65,138.00,3454435
20-Apr-21,139.26,139.52,138.04,139.16,2718118
19-Apr-21,139.82,139.82,138.87,139.26,2357778
16-Apr-21,137.55,139.86,137.55,139.83,2603522
15-Apr-21,138.48,139.85,137.02,137.55,3158820
14-Apr-21,137.18,138.94,136.38,137.91,2624396
13-Apr-21,136.72,137.70,136.24,136.95,2098548
12-Apr-21,139.49,140.50,136.06,136.12,4318893
09-Apr-21,136.09,139.98,135.55,139.50,2305302
08-Apr-21,135.70,136.39,134.93,136.02,2043977
07-Apr-21,135.78,136.17,135.07,135.70,3438586

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HGRE11

cotações, gráficos e mais...