Cotação atual, histórico e gráfico do papel: HGRE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/12/2019 | 0,17% | 0,29 | 168,09 | 167,80 | 167,48 | 168,09 | 6M | 2.632 |
| 03/12/2019 | 0,06% | 0,10 | 167,80 | 167,98 | 167,30 | 168,03 | 5M | 1.627 |
| 02/12/2019 | -0,18% | -0,30 | 167,70 | 168,00 | 166,51 | 168,09 | 7M | 1.745 |
| 29/11/2019 | 0,59% | 0,99 | 168,00 | 167,37 | 166,50 | 168,00 | 6M | 2.028 |
| 28/11/2019 | 0,01% | 0,01 | 167,01 | 166,90 | 166,00 | 167,83 | 7M | 2.059 |
| 27/11/2019 | -0,15% | -0,25 | 167,00 | 167,48 | 166,22 | 167,98 | 6M | 1.537 |
| 26/11/2019 | -0,45% | -0,75 | 167,25 | 167,99 | 167,10 | 168,00 | 6M | 1.596 |
| 25/11/2019 | 0,60% | 1,00 | 168,00 | 167,15 | 166,05 | 168,00 | 7M | 1.586 |
| 22/11/2019 | 1,82% | 2,99 | 167,00 | 164,01 | 164,01 | 167,00 | 4M | 1.690 |
| 21/11/2019 | -1,50% | -2,49 | 164,01 | 167,47 | 164,01 | 167,55 | 9M | 3.652 |
| 19/11/2019 | 0,15% | 0,25 | 166,50 | 166,51 | 166,50 | 167,89 | 7M | 1.582 |
| 18/11/2019 | -0,85% | -1,43 | 166,25 | 167,68 | 165,70 | 167,90 | 7M | 2.742 |
| 14/11/2019 | -0,49% | -0,82 | 167,68 | 168,30 | 167,54 | 168,50 | 5M | 1.692 |
| 13/11/2019 | 0,59% | 0,99 | 168,50 | 168,01 | 167,53 | 168,85 | 5M | 3.200 |
| 12/11/2019 | 0,31% | 0,51 | 167,51 | 167,02 | 167,00 | 168,88 | 6M | 4.365 |
| 11/11/2019 | -1,18% | -2,00 | 167,00 | 168,99 | 166,40 | 169,80 | 9M | 3.341 |
| 08/11/2019 | 1,02% | 1,70 | 169,00 | 167,30 | 167,00 | 169,93 | 9M | 3.327 |
| 07/11/2019 | 0,97% | 1,60 | 167,30 | 165,82 | 164,55 | 167,30 | 10M | 3.598 |
| 06/11/2019 | 1,25% | 2,05 | 165,70 | 163,99 | 163,99 | 166,30 | 10M | 2.489 |
| 05/11/2019 | 1,21% | 1,95 | 163,65 | 161,71 | 161,70 | 164,68 | 20M | 3.352 |
| 04/11/2019 | -0,52% | -0,85 | 161,70 | 163,17 | 161,45 | 165,90 | 17M | 5.638 |
| 01/11/2019 | -6,31% | -10,95 | 162,55 | 159,00 | 158,01 | 166,60 | 63M | 9.524 |
| 31/10/2019 | 1,57% | 2,68 | 173,50 | 170,83 | 169,56 | 173,50 | 5M | 5.017 |
| 30/10/2019 | -1,13% | -1,96 | 170,82 | 172,99 | 170,00 | 173,96 | 6M | 4.063 |
| 29/10/2019 | -3,42% | -6,12 | 172,78 | 178,74 | 171,15 | 178,88 | 5M | 2.154 |
| 28/10/2019 | -1,90% | -3,47 | 178,90 | 181,99 | 178,70 | 182,17 | 3M | 2.045 |
| 25/10/2019 | 3,62% | 6,37 | 182,37 | 178,98 | 177,07 | 183,00 | 7M | 3.206 |
| 24/10/2019 | 0,34% | 0,60 | 176,00 | 175,40 | 175,40 | 178,00 | 3M | 889 |
| 23/10/2019 | -0,54% | -0,95 | 175,40 | 176,89 | 175,01 | 180,00 | 5M | 3.476 |
| 22/10/2019 | 0,77% | 1,35 | 176,35 | 175,27 | 175,27 | 178,98 | 4M | 2.569 |
| 21/10/2019 | 0,40% | 0,70 | 175,00 | 174,27 | 173,10 | 177,46 | 3M | 1.272 |
| 18/10/2019 | 2,66% | 4,51 | 174,30 | 169,85 | 169,05 | 175,00 | 3M | 1.152 |
| 17/10/2019 | 0,77% | 1,29 | 169,79 | 169,00 | 168,52 | 169,79 | 3M | 1.482 |
| 16/10/2019 | -0,47% | -0,80 | 168,50 | 169,37 | 166,13 | 169,50 | 3M | 1.320 |
| 15/10/2019 | 0,18% | 0,31 | 169,30 | 169,44 | 168,10 | 169,78 | 2M | 1.405 |
| 14/10/2019 | 2,39% | 3,94 | 168,99 | 162,31 | 160,77 | 169,79 | 4M | 1.119 |
| 11/10/2019 | 2,20% | 3,55 | 165,05 | 161,50 | 161,01 | 165,69 | 3M | 1.829 |
| 10/10/2019 | 0,62% | 1,00 | 161,50 | 160,50 | 160,20 | 161,50 | 1M | 591 |
| 09/10/2019 | 0,03% | 0,05 | 160,50 | 160,44 | 160,00 | 160,50 | 4M | 1.302 |
| 08/10/2019 | 0,28% | 0,45 | 160,45 | 159,51 | 159,51 | 160,50 | 3M | 676 |
| 07/10/2019 | -0,19% | -0,30 | 160,00 | 160,30 | 159,50 | 160,39 | 4M | 2.534 |
| 04/10/2019 | 0,31% | 0,50 | 160,30 | 159,94 | 159,62 | 160,39 | 3M | 1.099 |
| 03/10/2019 | 0,12% | 0,19 | 159,80 | 160,00 | 159,00 | 160,09 | 4M | 1.033 |
| 02/10/2019 | 0,45% | 0,71 | 159,61 | 159,00 | 158,01 | 160,49 | 3M | 1.193 |
| 01/10/2019 | -0,38% | -0,60 | 158,90 | 159,75 | 155,00 | 160,15 | 3M | 1.305 |
| 30/09/2019 | 0,14% | 0,23 | 159,50 | 159,00 | 157,82 | 161,90 | 2M | 1.150 |
| 27/09/2019 | 0,93% | 1,47 | 159,27 | 158,45 | 157,30 | 159,30 | 2M | 1.015 |
| 26/09/2019 | -0,88% | -1,40 | 157,80 | 159,56 | 157,76 | 159,56 | 4M | 1.160 |
| 25/09/2019 | 0,07% | 0,11 | 159,20 | 159,10 | 158,90 | 160,20 | 4M | 1.081 |
| 24/09/2019 | -0,19% | -0,31 | 159,09 | 159,38 | 158,81 | 159,49 | 3M | 993 |
| 23/09/2019 | 0,37% | 0,59 | 159,40 | 158,81 | 158,60 | 159,55 | 2M | 719 |
| 20/09/2019 | 0,01% | 0,01 | 158,81 | 158,79 | 157,90 | 159,50 | 3M | 851 |
| 19/09/2019 | 0,14% | 0,22 | 158,80 | 158,99 | 157,50 | 159,33 | 3M | 2.417 |
| 18/09/2019 | -0,26% | -0,42 | 158,58 | 159,00 | 158,58 | 159,65 | 2M | 664 |
| 17/09/2019 | -0,12% | -0,19 | 159,00 | 159,39 | 158,51 | 159,40 | 2M | 795 |
| 16/09/2019 | 0,25% | 0,39 | 159,19 | 158,75 | 156,50 | 159,40 | 3M | 1.236 |
| 13/09/2019 | 0,43% | 0,68 | 158,80 | 158,92 | 158,12 | 159,40 | 2M | 793 |
| 12/09/2019 | -0,63% | -1,01 | 158,12 | 159,05 | 158,12 | 159,40 | 3M | 863 |
| 11/09/2019 | 0,08% | 0,13 | 159,13 | 159,49 | 157,05 | 159,50 | 3M | 1.556 |
| 10/09/2019 | 0,95% | 1,50 | 159,00 | 157,00 | 156,60 | 160,00 | 3M | 1.410 |
| 09/09/2019 | 1,61% | 2,50 | 157,50 | 156,50 | 155,07 | 157,77 | 2M | 1.187 |
| 06/09/2019 | 1,31% | 2,01 | 155,00 | 153,00 | 152,99 | 157,00 | 3M | 2.023 |
| 05/09/2019 | 0,39% | 0,59 | 152,99 | 152,59 | 151,60 | 153,00 | 4M | 1.115 |
| 04/09/2019 | 1,35% | 2,03 | 152,40 | 150,53 | 150,53 | 152,93 | 5M | 1.728 |
| 03/09/2019 | -1,49% | -2,28 | 150,37 | 152,50 | 150,37 | 153,50 | 7M | 1.522 |
| 02/09/2019 | 1,43% | 2,15 | 152,65 | 150,51 | 150,51 | 155,00 | 4M | 1.678 |
| 30/08/2019 | 0,74% | 1,10 | 150,50 | 149,40 | 149,12 | 150,50 | 5M | 9.779 |
| 29/08/2019 | -0,41% | -0,61 | 149,40 | 150,51 | 148,57 | 151,00 | 4M | 4.563 |
| 28/08/2019 | 1,91% | 2,81 | 150,01 | 148,01 | 147,20 | 150,49 | 5M | 3.668 |
| 27/08/2019 | -1,87% | -2,80 | 147,20 | 150,15 | 147,01 | 150,30 | 5M | 1.802 |
| 26/08/2019 | -0,92% | -1,40 | 150,00 | 151,40 | 149,36 | 152,99 | 4M | 1.423 |
| 23/08/2019 | -0,43% | -0,65 | 151,40 | 152,05 | 150,82 | 152,50 | 5M | 2.114 |
| 22/08/2019 | -0,72% | -1,10 | 152,05 | 153,12 | 152,00 | 153,14 | 3M | 3.038 |
| 21/08/2019 | -2,13% | -3,34 | 153,15 | 156,53 | 153,00 | 156,90 | 4M | 1.255 |
| 20/08/2019 | -1,90% | -3,03 | 156,49 | 159,00 | 156,01 | 161,42 | 3M | 946 |
| 19/08/2019 | -2,61% | -4,28 | 159,52 | 163,00 | 158,99 | 163,00 | 3M | 1.135 |
| 16/08/2019 | -2,20% | -3,69 | 163,80 | 155,01 | 150,03 | 163,99 | 3M | 1.630 |
| 15/08/2019 | -0,22% | -0,37 | 167,49 | 167,85 | 166,50 | 167,86 | 1M | 496 |
| 14/08/2019 | -0,67% | -1,14 | 167,86 | 169,99 | 166,00 | 169,99 | 2M | 693 |
| 13/08/2019 | 1,92% | 3,18 | 169,00 | 165,85 | 165,82 | 169,00 | 1M | 493 |
| 12/08/2019 | -1,23% | -2,06 | 165,82 | 168,95 | 165,50 | 168,95 | 2M | 1.316 |
| 09/08/2019 | -1,74% | -2,97 | 167,88 | 170,49 | 166,90 | 170,50 | 3M | 939 |
| 08/08/2019 | -0,09% | -0,15 | 170,85 | 171,01 | 167,06 | 172,00 | 1M | 678 |
| 07/08/2019 | 0,80% | 1,35 | 171,00 | 170,01 | 170,01 | 171,00 | 2M | 656 |
| 06/08/2019 | 0,56% | 0,95 | 169,65 | 169,95 | 169,00 | 170,99 | 1M | 526 |
| 05/08/2019 | 0,12% | 0,20 | 168,70 | 168,00 | 167,57 | 171,01 | 2M | 750 |
| 02/08/2019 | 0,90% | 1,50 | 168,50 | 167,01 | 166,06 | 168,58 | 2M | 747 |
| 01/08/2019 | 0,78% | 1,30 | 167,00 | 164,96 | 163,28 | 167,70 | 2M | 801 |
| 31/07/2019 | 1,18% | 1,94 | 165,70 | 164,00 | 163,79 | 166,90 | 2M | 618 |
| 30/07/2019 | -0,09% | -0,14 | 163,76 | 163,90 | 163,60 | 164,48 | 2M | 563 |
| 29/07/2019 | -0,21% | -0,35 | 163,90 | 164,23 | 163,07 | 164,25 | 2M | 770 |
| 26/07/2019 | 0,77% | 1,25 | 164,25 | 163,49 | 162,00 | 164,50 | 2M | 530 |
| 25/07/2019 | 0,07% | 0,11 | 163,00 | 162,89 | 161,51 | 163,30 | 2M | 572 |
| 24/07/2019 | 0,10% | 0,16 | 162,89 | 162,73 | 162,35 | 163,50 | 2M | 762 |
| 23/07/2019 | -0,10% | -0,17 | 162,73 | 162,90 | 162,00 | 163,50 | 2M | 890 |
| 22/07/2019 | 0,00% | 0,00 | 162,90 | 162,90 | 162,13 | 163,45 | 2M | 518 |
| 19/07/2019 | -0,05% | -0,08 | 162,90 | 163,00 | 162,15 | 163,50 | 2M | 758 |
| 18/07/2019 | -0,10% | -0,17 | 162,98 | 162,69 | 162,20 | 163,49 | 2M | 596 |
| 17/07/2019 | 0,21% | 0,34 | 163,15 | 163,30 | 162,67 | 164,50 | 2M | 721 |
| 16/07/2019 | -1,03% | -1,69 | 162,81 | 164,53 | 162,05 | 169,98 | 2M | 1.661 |
| 15/07/2019 | 0,18% | 0,30 | 164,50 | 164,69 | 164,00 | 169,50 | 2M | 824 |
Date,Open,High,Low,Close,Volume
04-Dec-19,167.80,168.09,167.48,168.09,6151335
03-Dec-19,167.98,168.03,167.30,167.80,5051291
02-Dec-19,168.00,168.09,166.51,167.70,6643087
29-Nov-19,167.37,168.00,166.50,168.00,6379855
28-Nov-19,166.90,167.83,166.00,167.01,6601922
27-Nov-19,167.48,167.98,166.22,167.00,5530514
26-Nov-19,167.99,168.00,167.10,167.25,5662045
25-Nov-19,167.15,168.00,166.05,168.00,7098449
22-Nov-19,164.01,167.00,164.01,167.00,4255810
21-Nov-19,167.47,167.55,164.01,164.01,9215282
19-Nov-19,166.51,167.89,166.50,166.50,6931541
18-Nov-19,167.68,167.90,165.70,166.25,7492335
14-Nov-19,168.30,168.50,167.54,167.68,4853430
13-Nov-19,168.01,168.85,167.53,168.50,4883670
12-Nov-19,167.02,168.88,167.00,167.51,6221501
11-Nov-19,168.99,169.80,166.40,167.00,8804514
08-Nov-19,167.30,169.93,167.00,169.00,9087715
07-Nov-19,165.82,167.30,164.55,167.30,9605470
06-Nov-19,163.99,166.30,163.99,165.70,9518476
05-Nov-19,161.71,164.68,161.70,163.65,20489702
04-Nov-19,163.17,165.90,161.45,161.70,16750739
01-Nov-19,159.00,166.60,158.01,162.55,62641688
31-Oct-19,170.83,173.50,169.56,173.50,5184993
30-Oct-19,172.99,173.96,170.00,170.82,5753766
29-Oct-19,178.74,178.88,171.15,172.78,5190537
28-Oct-19,181.99,182.17,178.70,178.90,3081552
25-Oct-19,178.98,183.00,177.07,182.37,6847228
24-Oct-19,175.40,178.00,175.40,176.00,2661846
23-Oct-19,176.89,180.00,175.01,175.40,5081250
22-Oct-19,175.27,178.98,175.27,176.35,3612078
21-Oct-19,174.27,177.46,173.10,175.00,2931341
18-Oct-19,169.85,175.00,169.05,174.30,2995640
17-Oct-19,169.00,169.79,168.52,169.79,2653613
16-Oct-19,169.37,169.50,166.13,168.50,3232077
15-Oct-19,169.44,169.78,168.10,169.30,2259850
14-Oct-19,162.31,169.79,160.77,168.99,4365944
11-Oct-19,161.50,165.69,161.01,165.05,3406833
10-Oct-19,160.50,161.50,160.20,161.50,1371557
09-Oct-19,160.44,160.50,160.00,160.50,4386473
08-Oct-19,159.51,160.50,159.51,160.45,3494449
07-Oct-19,160.30,160.39,159.50,160.00,4012791
04-Oct-19,159.94,160.39,159.62,160.30,3329791
03-Oct-19,160.00,160.09,159.00,159.80,3590486
02-Oct-19,159.00,160.49,158.01,159.61,2666229
01-Oct-19,159.75,160.15,155.00,158.90,2510838
30-Sep-19,159.00,161.90,157.82,159.50,2399623
27-Sep-19,158.45,159.30,157.30,159.27,2040993
26-Sep-19,159.56,159.56,157.76,157.80,4292076
25-Sep-19,159.10,160.20,158.90,159.20,3687808
24-Sep-19,159.38,159.49,158.81,159.09,3373957
23-Sep-19,158.81,159.55,158.60,159.40,2226934
20-Sep-19,158.79,159.50,157.90,158.81,3051378
19-Sep-19,158.99,159.33,157.50,158.80,2575558
18-Sep-19,159.00,159.65,158.58,158.58,2178990
17-Sep-19,159.39,159.40,158.51,159.00,2038896
16-Sep-19,158.75,159.40,156.50,159.19,3062146
13-Sep-19,158.92,159.40,158.12,158.80,2055127
12-Sep-19,159.05,159.40,158.12,158.12,2905200
11-Sep-19,159.49,159.50,157.05,159.13,3315908
10-Sep-19,157.00,160.00,156.60,159.00,3409088
09-Sep-19,156.50,157.77,155.07,157.50,2466050
06-Sep-19,153.00,157.00,152.99,155.00,2992544
05-Sep-19,152.59,153.00,151.60,152.99,3769952
04-Sep-19,150.53,152.93,150.53,152.40,5239142
03-Sep-19,152.50,153.50,150.37,150.37,7044801
02-Sep-19,150.51,155.00,150.51,152.65,4401509
30-Aug-19,149.40,150.50,149.12,150.50,5410636
29-Aug-19,150.51,151.00,148.57,149.40,4093404
28-Aug-19,148.01,150.49,147.20,150.01,5318685
27-Aug-19,150.15,150.30,147.01,147.20,5103565
26-Aug-19,151.40,152.99,149.36,150.00,3503675
23-Aug-19,152.05,152.50,150.82,151.40,5057944
22-Aug-19,153.12,153.14,152.00,152.05,3159510
21-Aug-19,156.53,156.90,153.00,153.15,4353822
20-Aug-19,159.00,161.42,156.01,156.49,2564340
19-Aug-19,163.00,163.00,158.99,159.52,2521199
16-Aug-19,155.01,163.99,150.03,163.80,3428839
15-Aug-19,167.85,167.86,166.50,167.49,1205337
14-Aug-19,169.99,169.99,166.00,167.86,2038463
13-Aug-19,165.85,169.00,165.82,169.00,1122346
12-Aug-19,168.95,168.95,165.50,165.82,2353592
09-Aug-19,170.49,170.50,166.90,167.88,3338506
08-Aug-19,171.01,172.00,167.06,170.85,1278637
07-Aug-19,170.01,171.00,170.01,171.00,1736657
06-Aug-19,169.95,170.99,169.00,169.65,1189737
05-Aug-19,168.00,171.01,167.57,168.70,2399481
02-Aug-19,167.01,168.58,166.06,168.50,1824274
01-Aug-19,164.96,167.70,163.28,167.00,1676798
31-Jul-19,164.00,166.90,163.79,165.70,2207274
30-Jul-19,163.90,164.48,163.60,163.76,1661291
29-Jul-19,164.23,164.25,163.07,163.90,1983955
26-Jul-19,163.49,164.50,162.00,164.25,1907160
25-Jul-19,162.89,163.30,161.51,163.00,1948041
24-Jul-19,162.73,163.50,162.35,162.89,1696527
23-Jul-19,162.90,163.50,162.00,162.73,1901905
22-Jul-19,162.90,163.45,162.13,162.90,1970855
19-Jul-19,163.00,163.50,162.15,162.90,1788664
18-Jul-19,162.69,163.49,162.20,162.98,1824881
17-Jul-19,163.30,164.50,162.67,163.15,1572467
16-Jul-19,164.53,169.98,162.05,162.81,1744806
15-Jul-19,164.69,169.50,164.00,164.50,2054373
12-Jul-19,164.05,165.00,163.20,164.20,2054373
11-Jul-19,163.50,164.97,163.12,164.05,2054373
10-Jul-19,162.65,164.99,161.51,163.50,2054373
08-Jul-19,161.18,162.50,160.96,162.50,2054373
05-Jul-19,161.39,161.50,160.95,160.95,2054373
04-Jul-19,160.00,161.44,160.00,161.40,2054373
03-Jul-19,161.25,162.69,160.06,160.27,2054373
02-Jul-19,161.19,161.25,159.21,161.25,2054373
01-Jul-19,159.60,161.20,159.59,161.20,2054373
28-Jun-19,160.00,161.30,159.65,160.50,2054373
27-Jun-19,159.90,160.00,159.10,160.00,2054373
26-Jun-19,160.23,160.88,157.30,159.93,2054373
25-Jun-19,160.01,160.50,158.53,159.80,2054373
24-Jun-19,158.46,161.30,156.04,160.00,2054373
21-Jun-19,156.20,163.49,156.01,158.40,2054373
19-Jun-19,155.90,156.33,155.30,156.19,2054373
18-Jun-19,156.41,156.68,155.50,155.97,2054373
17-Jun-19,155.90,156.44,155.00,156.40,2054373
14-Jun-19,156.96,156.96,155.00,155.60,2054373
13-Jun-19,155.70,156.99,155.70,156.00,2054373
12-Jun-19,155.86,156.88,155.55,155.64,2054373
11-Jun-19,156.30,156.30,155.02,155.86,2054373
10-Jun-19,156.68,156.68,155.00,156.00,2054373
07-Jun-19,157.39,157.39,156.19,156.50,2054373
06-Jun-19,156.75,157.40,156.70,157.39,2054373
05-Jun-19,156.88,156.90,156.02,156.90,2054373
04-Jun-19,156.00,156.00,155.10,156.00,2054373
03-Jun-19,157.40,157.40,153.00,156.00,2054373
31-May-19,157.38,157.40,156.95,157.40,2054373
30-May-19,156.39,157.38,156.00,156.89,2054373
29-May-19,154.83,156.39,153.81,156.39,2054373
28-May-19,153.90,154.50,153.52,154.50,2054373
27-May-19,152.97,153.89,152.97,153.35,2054373
*exoneração de responsabilidade