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
02/03/2021	-0,53%	-0,78	146,72	147,51	145,00	148,16	4M	2.491
01/03/2021	-0,33%	-0,49	147,50	148,03	147,31	149,00	4M	1.676
26/02/2021	0,01%	0,02	147,99	148,15	147,75	148,63	3M	1.416
25/02/2021	0,00%	0,00	147,97	148,01	147,80	148,79	2M	1.150
24/02/2021	-0,22%	-0,33	147,97	148,30	147,81	148,80	2M	1.155
23/02/2021	0,60%	0,89	148,30	147,40	147,32	148,38	3M	2.078
22/02/2021	-1,73%	-2,59	147,41	150,00	146,80	150,00	6M	3.636
19/02/2021	-0,36%	-0,54	150,00	150,55	148,20	150,55	4M	2.370
18/02/2021	0,09%	0,13	150,54	150,74	150,25	151,00	3M	1.546
17/02/2021	-0,19%	-0,28	150,41	150,69	150,30	151,00	2M	1.375
12/02/2021	0,37%	0,56	150,69	150,24	150,02	150,86	3M	1.418

11/02/2021	0,70%	1,04	150,13	149,10	149,09	150,25	2M	1.199
10/02/2021	-0,41%	-0,61	149,09	149,70	148,90	150,24	3M	2.071
09/02/2021	0,34%	0,50	149,70	149,20	149,19	149,77	2M	2.040
08/02/2021	0,38%	0,57	149,20	148,67	148,67	149,77	3M	2.707
05/02/2021	-0,62%	-0,92	148,63	149,50	148,13	149,95	4M	2.842
04/02/2021	-0,05%	-0,07	149,55	149,62	149,50	149,98	2M	1.753
03/02/2021	0,11%	0,17	149,62	149,40	149,40	149,74	2M	1.479
02/02/2021	0,45%	0,67	149,45	148,78	148,78	149,75	2M	2.037
01/02/2021	-0,81%	-1,22	148,78	150,00	148,51	150,00	3M	2.813
29/01/2021	0,00%	0,00	150,00	150,04	148,70	150,69	7M	3.110
28/01/2021	0,00%	0,00	150,00	150,00	150,00	150,94	3M	3.598
27/01/2021	0,03%	0,04	150,00	150,00	149,90	150,25	3M	1.554
26/01/2021	-0,03%	-0,04	149,96	150,00	149,80	150,94	4M	2.763
22/01/2021	-0,61%	-0,92	150,00	150,00	149,50	150,47	4M	3.242
21/01/2021	0,65%	0,97	150,92	149,92	149,15	150,92	4M	1.968
20/01/2021	-0,13%	-0,20	149,95	150,25	149,90	150,45	4M	2.775
19/01/2021	0,43%	0,65	150,15	150,00	149,81	150,25	5M	2.248
18/01/2021	-0,33%	-0,50	149,50	150,30	149,15	150,94	6M	3.222
15/01/2021	0,07%	0,10	150,00	150,00	149,86	150,50	6M	2.893
14/01/2021	0,94%	1,40	149,90	148,08	148,08	149,99	4M	2.429
13/01/2021	0,26%	0,38	148,50	148,57	147,95	149,28	6M	3.944
12/01/2021	-1,21%	-1,81	148,12	150,00	147,91	150,15	9M	4.576
11/01/2021	-0,15%	-0,22	149,93	150,70	149,15	151,00	5M	3.791
08/01/2021	-0,11%	-0,17	150,15	150,32	149,01	150,89	6M	3.460
07/01/2021	0,01%	0,02	150,32	150,50	149,50	150,65	5M	3.624
06/01/2021	-0,61%	-0,92	150,30	151,50	149,96	151,87	5M	3.776
05/01/2021	-0,52%	-0,79	151,22	152,01	150,50	152,50	5M	2.152
04/01/2021	-3,18%	-4,99	152,01	155,99	152,00	155,99	6M	5.463
30/12/2020	1,82%	2,80	157,00	154,20	153,90	157,95	2M	970
29/12/2020	2,80%	4,20	154,20	150,50	150,50	154,79	4M	1.986
28/12/2020	-0,83%	-1,25	150,00	151,00	150,00	151,25	4M	1.633
23/12/2020	0,40%	0,60	151,25	150,65	150,04	151,49	3M	1.241
22/12/2020	0,53%	0,80	150,65	149,88	149,57	150,80	3M	985
21/12/2020	0,03%	0,05	149,85	149,80	148,06	150,00	3M	1.678
18/12/2020	0,07%	0,10	149,80	149,67	149,41	150,00	2M	1.089
17/12/2020	0,47%	0,70	149,70	149,15	148,87	149,70	2M	1.552
16/12/2020	-0,33%	-0,49	149,00	149,40	148,34	149,75	3M	1.767
15/12/2020	1,51%	2,22	149,49	147,41	147,41	149,50	3M	1.740
14/12/2020	0,32%	0,47	147,27	146,84	146,84	148,74	2M	1.867
11/12/2020	0,17%	0,25	146,80	146,56	145,92	147,37	2M	2.662
10/12/2020	-0,17%	-0,25	146,55	147,58	143,76	148,23	3M	1.993
09/12/2020	-1,48%	-2,20	146,80	148,98	145,62	149,00	4M	4.050
08/12/2020	0,03%	0,05	149,00	148,95	148,30	149,30	3M	2.259
07/12/2020	1,00%	1,48	148,95	147,96	147,47	149,00	4M	5.024
04/12/2020	-0,50%	-0,74	147,47	148,25	147,33	148,81	5M	7.356
03/12/2020	-0,16%	-0,24	148,21	148,50	148,01	148,80	5M	6.100
02/12/2020	-0,07%	-0,10	148,45	148,34	147,36	148,90	4M	4.190
01/12/2020	-0,85%	-1,28	148,55	149,94	148,50	149,99	5M	3.864
30/11/2020	-0,51%	-0,77	149,83	150,65	149,21	150,68	5M	2.564
27/11/2020	0,06%	0,09	150,60	150,26	150,26	150,97	2M	1.364
26/11/2020	0,25%	0,37	150,51	150,50	150,14	150,96	2M	2.351
25/11/2020	0,05%	0,08	150,14	150,08	149,90	151,00	3M	2.386
24/11/2020	-0,44%	-0,67	150,06	150,69	150,01	150,75	2M	3.394
23/11/2020	0,19%	0,28	150,73	150,45	149,90	150,90	3M	2.153
20/11/2020	0,29%	0,44	150,45	150,10	150,01	151,10	2M	1.413
19/11/2020	-0,19%	-0,28	150,01	150,35	150,00	151,09	2M	2.198
18/11/2020	-0,03%	-0,04	150,29	150,35	150,00	151,13	2M	2.070
17/11/2020	0,14%	0,21	150,33	150,33	150,11	150,79	2M	2.530
16/11/2020	-0,98%	-1,48	150,12	151,60	150,08	151,90	3M	4.295
13/11/2020	0,20%	0,30	151,60	151,90	150,90	151,90	2M	2.647
12/11/2020	-0,03%	-0,04	151,30	152,37	150,01	152,37	2M	2.536
11/11/2020	-0,17%	-0,26	151,34	151,75	151,00	152,60	2M	3.765
10/11/2020	0,27%	0,41	151,60	151,19	151,13	156,99	6M	5.081
09/11/2020	0,00%	0,00	151,19	151,21	150,50	151,98	4M	4.459
06/11/2020	0,00%	0,00	151,19	151,37	150,48	152,00	4M	1.503
05/11/2020	0,71%	1,06	151,19	150,49	150,10	151,50	2M	1.250
04/11/2020	-0,51%	-0,77	150,13	150,99	150,00	151,28	1M	993
03/11/2020	-0,22%	-0,34	150,90	150,55	149,10	151,38	3M	1.375
30/10/2020	0,16%	0,24	151,24	151,50	149,50	151,77	3M	3.771
29/10/2020	0,66%	0,99	151,00	150,07	148,50	151,80	3M	3.130
28/10/2020	-0,62%	-0,93	150,01	151,00	149,98	151,88	3M	2.704
27/10/2020	0,04%	0,06	150,94	151,28	150,87	153,65	2M	1.565
26/10/2020	0,59%	0,88	150,88	150,51	150,20	152,00	3M	1.558
23/10/2020	-2,28%	-3,50	150,00	153,48	148,20	154,38	4M	1.670
22/10/2020	0,33%	0,50	153,50	153,00	153,00	155,00	2M	1.962
21/10/2020	-0,20%	-0,30	153,00	153,25	152,10	153,96	3M	2.142
20/10/2020	1,69%	2,55	153,30	151,00	150,75	153,94	6M	2.078
19/10/2020	0,17%	0,25	150,75	151,50	150,00	151,95	6M	4.989
16/10/2020	-0,20%	-0,30	150,50	151,65	150,49	151,65	3M	1.489
15/10/2020	0,57%	0,85	150,80	150,21	150,21	151,97	4M	2.239
14/10/2020	0,12%	0,18	149,95	149,77	149,30	151,00	2M	1.825
13/10/2020	0,28%	0,42	149,77	149,50	149,30	149,88	2M	2.113
09/10/2020	0,14%	0,21	149,35	149,36	148,94	149,95	2M	4.152
08/10/2020	0,16%	0,24	149,14	149,64	148,90	150,12	2M	4.733
07/10/2020	-0,43%	-0,65	148,90	149,71	148,63	150,77	2M	4.826
06/10/2020	-0,40%	-0,60	149,55	150,92	149,31	151,40	2M	3.035
05/10/2020	0,68%	1,02	150,15	150,00	149,17	151,53	2M	1.643
02/10/2020	-0,55%	-0,82	149,13	150,00	148,54	153,51	3M	3.662
01/10/2020	-0,03%	-0,05	149,95	150,50	148,08	154,99	3M	2.992
30/09/2020	1,56%	2,30	150,00	147,79	147,79	151,95	3M	3.411
29/09/2020	0,48%	0,70	147,70	147,94	146,33	148,44	2M	1.614
28/09/2020	-2,00%	-3,00	147,00	150,05	146,12	150,71	4M	2.763
25/09/2020	-0,67%	-1,01	150,00	152,00	149,66	152,28	4M	3.485
24/09/2020	-0,89%	-1,36	151,01	152,50	150,01	152,90	4M	2.015
23/09/2020	-0,41%	-0,63	152,37	153,10	151,15	153,60	2M	1.315
22/09/2020	0,47%	0,72	153,00	152,40	152,30	153,77	2M	1.371
21/09/2020	-0,46%	-0,71	152,28	152,99	152,08	153,45	2M	1.434
18/09/2020	-0,01%	-0,02	152,99	153,50	152,40	153,91	2M	1.519
17/09/2020	-0,92%	-1,42	153,01	154,43	152,80	155,00	4M	1.961
16/09/2020	0,47%	0,73	154,43	153,70	153,70	154,99	2M	2.321
15/09/2020	0,14%	0,21	153,70	154,00	152,00	154,93	5M	5.782
14/09/2020	0,65%	0,99	153,49	152,67	152,00	155,00	4M	2.101
11/09/2020	0,33%	0,50	152,50	152,50	152,01	152,99	3M	2.564
10/09/2020	-0,98%	-1,50	152,00	153,71	152,00	154,00	5M	1.937
09/09/2020	1,05%	1,59	153,50	151,91	151,91	153,60	3M	2.380
08/09/2020	-0,71%	-1,08	151,91	152,99	150,03	153,69	4M	3.219
04/09/2020	1,31%	1,98	152,99	150,90	146,65	152,99	5M	2.992
03/09/2020	-1,30%	-1,99	151,01	153,00	142,88	153,19	6M	4.548
02/09/2020	1,39%	2,10	153,00	150,50	150,43	153,30	3M	2.950
01/09/2020	2,75%	4,04	150,90	146,86	144,60	150,90	5M	6.268
31/08/2020	1,00%	1,46	146,86	145,93	145,41	148,39	3M	4.830
28/08/2020	-0,85%	-1,24	145,40	146,72	140,66	148,89	3M	2.614
27/08/2020	0,32%	0,47	146,64	147,69	145,61	148,00	2M	954
26/08/2020	-0,87%	-1,28	146,17	147,81	146,15	149,76	3M	2.143
25/08/2020	-0,03%	-0,05	147,45	147,56	147,00	150,92	3M	3.202
24/08/2020	-0,68%	-1,01	147,50	148,55	147,40	155,00	5M	1.670
21/08/2020	0,79%	1,16	148,51	147,96	147,47	148,96	5M	1.172
20/08/2020	0,86%	1,25	147,35	145,10	144,83	148,00	4M	873
19/08/2020	0,47%	0,68	146,10	145,42	145,40	146,90	4M	2.961
18/08/2020	0,81%	1,17	145,42	144,30	142,53	146,00	3M	1.226
17/08/2020	2,99%	4,19	144,25	141,00	141,00	144,40	5M	1.889
14/08/2020	0,22%	0,31	140,06	140,05	139,76	140,28	3M	7.015
13/08/2020	-	-	139,75	140,00	139,51	140,50	3M	8.977

Date,Open,High,Low,Close,Volume
02-Mar-21,147.51,148.16,145.00,146.72,3906026
01-Mar-21,148.03,149.00,147.31,147.50,3929793
26-Feb-21,148.15,148.63,147.75,147.99,2770410
25-Feb-21,148.01,148.79,147.80,147.97,1941258
24-Feb-21,148.30,148.80,147.81,147.97,2326878
23-Feb-21,147.40,148.38,147.32,148.30,2700988
22-Feb-21,150.00,150.00,146.80,147.41,5791207
19-Feb-21,150.55,150.55,148.20,150.00,4299519
18-Feb-21,150.74,151.00,150.25,150.54,3017898
17-Feb-21,150.69,151.00,150.30,150.41,2466898
12-Feb-21,150.24,150.86,150.02,150.69,3453042
11-Feb-21,149.10,150.25,149.09,150.13,2439709
10-Feb-21,149.70,150.24,148.90,149.09,3433710
09-Feb-21,149.20,149.77,149.19,149.70,2497926
08-Feb-21,148.67,149.77,148.67,149.20,2756586
05-Feb-21,149.50,149.95,148.13,148.63,4206601
04-Feb-21,149.62,149.98,149.50,149.55,1955686
03-Feb-21,149.40,149.74,149.40,149.62,1848987
02-Feb-21,148.78,149.75,148.78,149.45,2375970
01-Feb-21,150.00,150.00,148.51,148.78,3431733
29-Jan-21,150.04,150.69,148.70,150.00,6636574
28-Jan-21,150.00,150.94,150.00,150.00,3077660
27-Jan-21,150.00,150.25,149.90,150.00,2862561
26-Jan-21,150.00,150.94,149.80,149.96,3849579
22-Jan-21,150.00,150.47,149.50,150.00,3774997
21-Jan-21,149.92,150.92,149.15,150.92,4057411
20-Jan-21,150.25,150.45,149.90,149.95,3758530
19-Jan-21,150.00,150.25,149.81,150.15,4738207
18-Jan-21,150.30,150.94,149.15,149.50,6101053
15-Jan-21,150.00,150.50,149.86,150.00,6011312
14-Jan-21,148.08,149.99,148.08,149.90,4426756
13-Jan-21,148.57,149.28,147.95,148.50,6346807
12-Jan-21,150.00,150.15,147.91,148.12,8546437
11-Jan-21,150.70,151.00,149.15,149.93,4875942
08-Jan-21,150.32,150.89,149.01,150.15,5866808
07-Jan-21,150.50,150.65,149.50,150.32,4774910
06-Jan-21,151.50,151.87,149.96,150.30,5075209
05-Jan-21,152.01,152.50,150.50,151.22,4878161
04-Jan-21,155.99,155.99,152.00,152.01,6238756
30-Dec-20,154.20,157.95,153.90,157.00,1772041
29-Dec-20,150.50,154.79,150.50,154.20,3635844
28-Dec-20,151.00,151.25,150.00,150.00,4329125
23-Dec-20,150.65,151.49,150.04,151.25,2602463
22-Dec-20,149.88,150.80,149.57,150.65,2881374
21-Dec-20,149.80,150.00,148.06,149.85,2822124
18-Dec-20,149.67,150.00,149.41,149.80,2097038
17-Dec-20,149.15,149.70,148.87,149.70,2073692
16-Dec-20,149.40,149.75,148.34,149.00,2637255
15-Dec-20,147.41,149.50,147.41,149.49,3031888
14-Dec-20,146.84,148.74,146.84,147.27,2198520
11-Dec-20,146.56,147.37,145.92,146.80,2326092
10-Dec-20,147.58,148.23,143.76,146.55,2906380
09-Dec-20,148.98,149.00,145.62,146.80,3843721
08-Dec-20,148.95,149.30,148.30,149.00,2730090
07-Dec-20,147.96,149.00,147.47,148.95,4279202
04-Dec-20,148.25,148.81,147.33,147.47,5297847
03-Dec-20,148.50,148.80,148.01,148.21,4977184
02-Dec-20,148.34,148.90,147.36,148.45,3821483
01-Dec-20,149.94,149.99,148.50,148.55,5180260
30-Nov-20,150.65,150.68,149.21,149.83,4895935
27-Nov-20,150.26,150.97,150.26,150.60,2467844
26-Nov-20,150.50,150.96,150.14,150.51,2493739
25-Nov-20,150.08,151.00,149.90,150.14,2786703
24-Nov-20,150.69,150.75,150.01,150.06,2379917
23-Nov-20,150.45,150.90,149.90,150.73,2759862
20-Nov-20,150.10,151.10,150.01,150.45,1817319
19-Nov-20,150.35,151.09,150.00,150.01,1752162
18-Nov-20,150.35,151.13,150.00,150.29,1835147
17-Nov-20,150.33,150.79,150.11,150.33,2022232
16-Nov-20,151.60,151.90,150.08,150.12,3070184
13-Nov-20,151.90,151.90,150.90,151.60,1718634
12-Nov-20,152.37,152.37,150.01,151.30,2418140
11-Nov-20,151.75,152.60,151.00,151.34,2240308
10-Nov-20,151.19,156.99,151.13,151.60,6003435
09-Nov-20,151.21,151.98,150.50,151.19,3605833
06-Nov-20,151.37,152.00,150.48,151.19,3958954
05-Nov-20,150.49,151.50,150.10,151.19,2203496
04-Nov-20,150.99,151.28,150.00,150.13,1465478
03-Nov-20,150.55,151.38,149.10,150.90,3276413
30-Oct-20,151.50,151.77,149.50,151.24,3033963
29-Oct-20,150.07,151.80,148.50,151.00,3307422
28-Oct-20,151.00,151.88,149.98,150.01,3230642
27-Oct-20,151.28,153.65,150.87,150.94,2383052
26-Oct-20,150.51,152.00,150.20,150.88,3437784
23-Oct-20,153.48,154.38,148.20,150.00,3773581
22-Oct-20,153.00,155.00,153.00,153.50,2037375
21-Oct-20,153.25,153.96,152.10,153.00,2820546
20-Oct-20,151.00,153.94,150.75,153.30,5555375
19-Oct-20,151.50,151.95,150.00,150.75,6276737
16-Oct-20,151.65,151.65,150.49,150.50,3423028
15-Oct-20,150.21,151.97,150.21,150.80,4358788
14-Oct-20,149.77,151.00,149.30,149.95,2073790
13-Oct-20,149.50,149.88,149.30,149.77,2459632
09-Oct-20,149.36,149.95,148.94,149.35,1869607
08-Oct-20,149.64,150.12,148.90,149.14,1728214
07-Oct-20,149.71,150.77,148.63,148.90,2222691
06-Oct-20,150.92,151.40,149.31,149.55,1924237
05-Oct-20,150.00,151.53,149.17,150.15,1951638
02-Oct-20,150.00,153.51,148.54,149.13,2830900
01-Oct-20,150.50,154.99,148.08,149.95,2916730
30-Sep-20,147.79,151.95,147.79,150.00,2703798
29-Sep-20,147.94,148.44,146.33,147.70,2223858
28-Sep-20,150.05,150.71,146.12,147.00,4477174
25-Sep-20,152.00,152.28,149.66,150.00,3978263
24-Sep-20,152.50,152.90,150.01,151.01,4011864
23-Sep-20,153.10,153.60,151.15,152.37,2315821
22-Sep-20,152.40,153.77,152.30,153.00,2140680
21-Sep-20,152.99,153.45,152.08,152.28,2052749
18-Sep-20,153.50,153.91,152.40,152.99,1752785
17-Sep-20,154.43,155.00,152.80,153.01,4015447
16-Sep-20,153.70,154.99,153.70,154.43,2287339
15-Sep-20,154.00,154.93,152.00,153.70,5432923
14-Sep-20,152.67,155.00,152.00,153.49,3638325
11-Sep-20,152.50,152.99,152.01,152.50,3039267
10-Sep-20,153.71,154.00,152.00,152.00,4599275
09-Sep-20,151.91,153.60,151.91,153.50,2737050
08-Sep-20,152.99,153.69,150.03,151.91,4120661
04-Sep-20,150.90,152.99,146.65,152.99,4587253
03-Sep-20,153.00,153.19,142.88,151.01,6112327
02-Sep-20,150.50,153.30,150.43,153.00,3315045
01-Sep-20,146.86,150.90,144.60,150.90,5299349
31-Aug-20,145.93,148.39,145.41,146.86,2953100
28-Aug-20,146.72,148.89,140.66,145.40,2965462
27-Aug-20,147.69,148.00,145.61,146.64,1666760
26-Aug-20,147.81,149.76,146.15,146.17,2627483
25-Aug-20,147.56,150.92,147.00,147.45,3278357
24-Aug-20,148.55,155.00,147.40,147.50,4608280
21-Aug-20,147.96,148.96,147.47,148.51,5154241
20-Aug-20,145.10,148.00,144.83,147.35,3516414
19-Aug-20,145.42,146.90,145.40,146.10,3766909
18-Aug-20,144.30,146.00,142.53,145.42,3014307
17-Aug-20,141.00,144.40,141.00,144.25,4652150
14-Aug-20,140.05,140.28,139.76,140.06,3221755
13-Aug-20,140.00,140.50,139.51,139.75,3040806

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HGRE11

cotações, gráficos e mais...