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 |
| 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 |
| 21/11/2018 | 0,36% | 0,50 | 138,00 | 137,50 | 136,75 | 138,00 | 3M | 619 |
| 19/11/2018 | 0,27% | 0,37 | 137,50 | 137,01 | 136,52 | 137,50 | 2M | 531 |
| 16/11/2018 | 0,17% | 0,23 | 137,13 | 137,00 | 136,00 | 137,25 | 3M | 776 |
| 14/11/2018 | 0,04% | 0,06 | 136,90 | 136,85 | 136,50 | 137,25 | 1M | 351 |
| 13/11/2018 | 0,51% | 0,69 | 136,84 | 136,50 | 136,00 | 140,58 | 2M | 693 |
| 12/11/2018 | 0,11% | 0,15 | 136,15 | 136,24 | 135,60 | 136,50 | 3M | 556 |
| 09/11/2018 | 0,74% | 1,00 | 136,00 | 135,02 | 135,00 | 137,00 | 2M | 390 |
| 08/11/2018 | 0,19% | 0,25 | 135,00 | 135,24 | 134,70 | 135,50 | 1M | 396 |
| 07/11/2018 | 0,56% | 0,75 | 134,75 | 134,49 | 134,07 | 135,25 | 1M | 446 |
| 06/11/2018 | -0,19% | -0,25 | 134,00 | 134,30 | 133,50 | 134,50 | 1M | 323 |
| 05/11/2018 | 0,37% | 0,50 | 134,25 | 133,75 | 132,15 | 134,50 | 2M | 480 |
| 01/11/2018 | -0,74% | -1,00 | 133,75 | 133,94 | 130,10 | 133,94 | 2M | 526 |
| 31/10/2018 | 0,94% | 1,25 | 134,75 | 133,50 | 132,50 | 135,00 | 1M | 510 |
| 30/10/2018 | 0,00% | 0,00 | 133,50 | 133,49 | 132,60 | 134,00 | 1M | 367 |
| 29/10/2018 | 0,53% | 0,70 | 133,50 | 133,00 | 131,30 | 134,00 | 3M | 394 |
| 26/10/2018 | 1,96% | 2,55 | 132,80 | 130,84 | 130,21 | 133,95 | 2M | 293 |
| 25/10/2018 | 0,04% | 0,05 | 130,25 | 131,00 | 130,11 | 131,89 | 1M | 376 |
| 24/10/2018 | -0,64% | -0,84 | 130,20 | 131,04 | 130,07 | 131,04 | 2M | 499 |
| 23/10/2018 | 0,00% | 0,00 | 131,04 | 131,03 | 130,00 | 131,04 | 2M | 359 |
| 22/10/2018 | -0,34% | -0,45 | 131,04 | 131,45 | 130,50 | 131,45 | 2M | 426 |
| 19/10/2018 | 0,60% | 0,79 | 131,49 | 130,76 | 130,70 | 132,00 | 1M | 487 |
| 18/10/2018 | 0,35% | 0,45 | 130,70 | 130,50 | 130,00 | 131,43 | 2M | 456 |
| 17/10/2018 | -1,65% | -2,18 | 130,25 | 132,39 | 129,90 | 132,39 | 4M | 815 |
| 16/10/2018 | -0,20% | -0,27 | 132,43 | 132,64 | 132,10 | 132,64 | 2M | 4.402 |
| 15/10/2018 | 0,45% | 0,60 | 132,70 | 132,10 | 131,60 | 132,75 | 2M | 738 |
| 11/10/2018 | 0,34% | 0,45 | 132,10 | 131,75 | 130,62 | 132,50 | 1M | 267 |
| 10/10/2018 | 0,11% | 0,15 | 131,65 | 131,99 | 130,02 | 132,50 | 889K | 266 |
| 09/10/2018 | 1,95% | 2,52 | 131,50 | 128,79 | 128,00 | 131,75 | 6M | 544 |
| 08/10/2018 | 1,16% | 1,48 | 128,98 | 127,74 | 126,02 | 129,25 | 3M | 747 |
| 05/10/2018 | 0,95% | 1,20 | 127,50 | 126,98 | 126,31 | 127,75 | 1M | 314 |
| 04/10/2018 | -0,40% | -0,51 | 126,30 | 126,75 | 125,61 | 127,50 | 1M | 217 |
| 03/10/2018 | -0,35% | -0,44 | 126,81 | 127,24 | 125,50 | 131,95 | 2M | 336 |
| 02/10/2018 | 0,83% | 1,05 | 127,25 | 126,19 | 125,00 | 127,59 | 3M | 936 |
| 01/10/2018 | -0,30% | -0,38 | 126,20 | 126,50 | 124,00 | 126,50 | 592K | 243 |
| 28/09/2018 | 0,06% | 0,07 | 126,58 | 126,45 | 125,02 | 127,64 | 2M | 1.026 |
| 27/09/2018 | -0,66% | -0,84 | 126,51 | 127,26 | 125,55 | 128,00 | 667K | 178 |
| 26/09/2018 | -0,89% | -1,14 | 127,35 | 128,48 | 127,20 | 128,48 | 1M | 352 |
| 25/09/2018 | 0,00% | 0,00 | 128,49 | 128,50 | 127,02 | 128,50 | 963K | 312 |
| 24/09/2018 | 0,46% | 0,59 | 128,49 | 128,99 | 127,20 | 129,00 | 1M | 396 |
Date,Open,High,Low,Close,Volume
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-18,137.50,138.00,136.75,138.00,2853177
19-Nov-18,137.01,137.50,136.52,137.50,2460217
16-Nov-18,137.00,137.25,136.00,137.13,2809146
14-Nov-18,136.85,137.25,136.50,136.90,1191382
13-Nov-18,136.50,140.58,136.00,136.84,2077226
12-Nov-18,136.24,136.50,135.60,136.15,2630959
09-Nov-18,135.02,137.00,135.00,136.00,1885839
08-Nov-18,135.24,135.50,134.70,135.00,1330655
07-Nov-18,134.49,135.25,134.07,134.75,1351359
06-Nov-18,134.30,134.50,133.50,134.00,1326443
05-Nov-18,133.75,134.50,132.15,134.25,1793407
01-Nov-18,133.94,133.94,130.10,133.75,1566194
31-Oct-18,133.50,135.00,132.50,134.75,1462496
30-Oct-18,133.49,134.00,132.60,133.50,1032620
29-Oct-18,133.00,134.00,131.30,133.50,2863397
26-Oct-18,130.84,133.95,130.21,132.80,1692184
25-Oct-18,131.00,131.89,130.11,130.25,1287513
24-Oct-18,131.04,131.04,130.07,130.20,1832482
23-Oct-18,131.03,131.04,130.00,131.04,1730549
22-Oct-18,131.45,131.45,130.50,131.04,1811833
19-Oct-18,130.76,132.00,130.70,131.49,1371228
18-Oct-18,130.50,131.43,130.00,130.70,1655475
17-Oct-18,132.39,132.39,129.90,130.25,3648790
16-Oct-18,132.64,132.64,132.10,132.43,1675770
15-Oct-18,132.10,132.75,131.60,132.70,1597753
11-Oct-18,131.75,132.50,130.62,132.10,1077558
10-Oct-18,131.99,132.50,130.02,131.65,889033
09-Oct-18,128.79,131.75,128.00,131.50,5694766
08-Oct-18,127.74,129.25,126.02,128.98,3429492
05-Oct-18,126.98,127.75,126.31,127.50,1388037
04-Oct-18,126.75,127.50,125.61,126.30,1271673
03-Oct-18,127.24,131.95,125.50,126.81,1646812
02-Oct-18,126.19,127.59,125.00,127.25,2646057
01-Oct-18,126.50,126.50,124.00,126.20,592382
28-Sep-18,126.45,127.64,125.02,126.58,2177840
27-Sep-18,127.26,128.00,125.55,126.51,667041
26-Sep-18,128.48,128.48,127.20,127.35,1133042
25-Sep-18,128.50,128.50,127.02,128.49,962825
24-Sep-18,128.99,129.00,127.20,128.49,1459005
21-Sep-18,128.29,129.00,127.90,127.90,1459005
20-Sep-18,128.30,128.30,128.00,128.29,1459005
19-Sep-18,128.29,128.30,127.25,128.15,1459005
18-Sep-18,128.90,128.98,127.50,128.98,1459005
17-Sep-18,128.00,128.99,127.00,128.99,1459005
14-Sep-18,126.00,128.44,125.43,127.80,1459005
13-Sep-18,127.88,132.90,125.02,126.00,1459005
12-Sep-18,124.99,127.90,124.76,127.90,1459005
11-Sep-18,124.90,124.99,124.50,124.90,1459005
10-Sep-18,124.48,124.90,124.01,124.90,1459005
06-Sep-18,124.42,124.84,123.45,124.50,1459005
05-Sep-18,123.90,124.84,123.00,124.40,1459005
04-Sep-18,124.00,124.85,123.80,123.80,1459005
03-Sep-18,123.02,124.20,121.05,123.96,1459005
31-Aug-18,124.40,124.80,124.01,124.50,1459005
30-Aug-18,124.00,124.99,123.60,124.50,1459005
29-Aug-18,123.89,124.00,123.10,124.00,1459005
28-Aug-18,122.38,124.00,120.90,124.00,1459005
27-Aug-18,123.40,123.78,119.98,121.01,1459005
24-Aug-18,123.11,123.94,122.02,123.20,1459005
23-Aug-18,123.98,123.98,122.87,123.45,1459005
22-Aug-18,123.50,123.95,122.30,123.20,1459005
21-Aug-18,124.00,124.99,122.23,123.30,1459005
20-Aug-18,124.00,124.29,123.23,123.40,1459005
17-Aug-18,124.48,124.64,122.80,122.90,1459005
16-Aug-18,124.34,124.34,123.50,123.50,1459005
15-Aug-18,124.16,124.99,123.30,123.55,1459005
14-Aug-18,124.00,124.30,122.22,123.90,1459005
13-Aug-18,124.26,124.26,123.55,123.65,1459005
10-Aug-18,125.02,125.96,123.00,123.50,1459005
09-Aug-18,124.40,125.02,123.53,125.02,1459005
08-Aug-18,123.90,124.50,123.13,124.50,1459005
07-Aug-18,124.00,124.22,123.15,123.98,1459005
*exoneração de responsabilidade