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 |
| 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 |
| 12/07/2019 | 0,09% | 0,15 | 164,20 | 164,05 | 163,20 | 165,00 | 1M | 707 |
| 11/07/2019 | 0,34% | 0,55 | 164,05 | 163,50 | 163,12 | 164,97 | 2M | 891 |
| 10/07/2019 | 0,62% | 1,00 | 163,50 | 162,65 | 161,51 | 164,99 | 2M | 1.000 |
| 08/07/2019 | 0,96% | 1,55 | 162,50 | 161,18 | 160,96 | 162,50 | 1M | 597 |
| 05/07/2019 | -0,28% | -0,45 | 160,95 | 161,39 | 160,95 | 161,50 | 1M | 885 |
| 04/07/2019 | 0,71% | 1,13 | 161,40 | 160,00 | 160,00 | 161,44 | 1M | 528 |
| 03/07/2019 | -0,61% | -0,98 | 160,27 | 161,25 | 160,06 | 162,69 | 2M | 957 |
| 02/07/2019 | 0,03% | 0,05 | 161,25 | 161,19 | 159,21 | 161,25 | 4M | 1.259 |
| 01/07/2019 | 0,44% | 0,70 | 161,20 | 159,60 | 159,59 | 161,20 | 2M | 684 |
| 28/06/2019 | 0,31% | 0,50 | 160,50 | 160,00 | 159,65 | 161,30 | 2M | 813 |
| 27/06/2019 | 0,04% | 0,07 | 160,00 | 159,90 | 159,10 | 160,00 | 869K | 370 |
| 26/06/2019 | 0,08% | 0,13 | 159,93 | 160,23 | 157,30 | 160,88 | 1M | 694 |
| 25/06/2019 | -0,12% | -0,20 | 159,80 | 160,01 | 158,53 | 160,50 | 1M | 568 |
| 24/06/2019 | 1,01% | 1,60 | 160,00 | 158,46 | 156,04 | 161,30 | 3M | 1.168 |
| 21/06/2019 | 1,41% | 2,21 | 158,40 | 156,20 | 156,01 | 163,49 | 3M | 910 |
| 19/06/2019 | 0,14% | 0,22 | 156,19 | 155,90 | 155,30 | 156,33 | 2M | 2.843 |
| 18/06/2019 | -0,27% | -0,43 | 155,97 | 156,41 | 155,50 | 156,68 | 2M | 4.493 |
| 17/06/2019 | 0,51% | 0,80 | 156,40 | 155,90 | 155,00 | 156,44 | 3M | 5.144 |
| 14/06/2019 | -0,26% | -0,40 | 155,60 | 156,96 | 155,00 | 156,96 | 2M | 794 |
| 13/06/2019 | 0,23% | 0,36 | 156,00 | 155,70 | 155,70 | 156,99 | 2M | 586 |
| 12/06/2019 | -0,14% | -0,22 | 155,64 | 155,86 | 155,55 | 156,88 | 1M | 395 |
| 11/06/2019 | -0,09% | -0,14 | 155,86 | 156,30 | 155,02 | 156,30 | 1M | 521 |
| 10/06/2019 | -0,32% | -0,50 | 156,00 | 156,68 | 155,00 | 156,68 | 3M | 1.344 |
| 07/06/2019 | -0,57% | -0,89 | 156,50 | 157,39 | 156,19 | 157,39 | 2M | 544 |
| 06/06/2019 | 0,31% | 0,49 | 157,39 | 156,75 | 156,70 | 157,40 | 2M | 536 |
| 05/06/2019 | 0,58% | 0,90 | 156,90 | 156,88 | 156,02 | 156,90 | 1M | 624 |
| 04/06/2019 | 0,00% | 0,00 | 156,00 | 156,00 | 155,10 | 156,00 | 2M | 567 |
| 03/06/2019 | -0,89% | -1,40 | 156,00 | 157,40 | 153,00 | 157,40 | 2M | 738 |
| 31/05/2019 | 0,33% | 0,51 | 157,40 | 157,38 | 156,95 | 157,40 | 1M | 541 |
| 30/05/2019 | 0,32% | 0,50 | 156,89 | 156,39 | 156,00 | 157,38 | 917K | 357 |
| 29/05/2019 | 1,22% | 1,89 | 156,39 | 154,83 | 153,81 | 156,39 | 1M | 379 |
| 28/05/2019 | 0,75% | 1,15 | 154,50 | 153,90 | 153,52 | 154,50 | 2M | 500 |
| 27/05/2019 | 0,36% | 0,55 | 153,35 | 152,97 | 152,97 | 153,89 | 1M | 526 |
| 24/05/2019 | 0,00% | 0,00 | 152,80 | 153,00 | 151,30 | 153,40 | 2M | 763 |
| 23/05/2019 | -0,07% | -0,10 | 152,80 | 152,90 | 152,57 | 153,44 | 1M | 376 |
| 22/05/2019 | 0,07% | 0,10 | 152,90 | 152,80 | 152,19 | 153,46 | 733K | 421 |
| 21/05/2019 | -0,13% | -0,20 | 152,80 | 153,01 | 152,02 | 153,50 | 1M | 491 |
| 20/05/2019 | 0,74% | 1,12 | 153,00 | 151,75 | 151,30 | 153,99 | 2M | 634 |
| 17/05/2019 | 0,11% | 0,16 | 151,88 | 151,99 | 151,04 | 152,00 | 1M | 502 |
| 16/05/2019 | -0,02% | -0,03 | 151,72 | 152,69 | 151,30 | 152,80 | 3M | 848 |
| 15/05/2019 | 0,50% | 0,75 | 151,75 | 151,00 | 151,00 | 152,96 | 2M | 794 |
| 14/05/2019 | 1,48% | 2,20 | 151,00 | 148,80 | 148,80 | 152,50 | 2M | 777 |
| 13/05/2019 | -0,13% | -0,20 | 148,80 | 149,48 | 148,05 | 149,84 | 2M | 1.010 |
| 10/05/2019 | -2,96% | -4,55 | 149,00 | 153,35 | 148,65 | 153,35 | 3M | 1.960 |
| 09/05/2019 | -0,32% | -0,50 | 153,55 | 154,05 | 150,00 | 154,30 | 2M | 654 |
| 08/05/2019 | -0,87% | -1,35 | 154,05 | 155,39 | 153,95 | 156,40 | 2M | 863 |
| 07/05/2019 | -0,32% | -0,50 | 155,40 | 155,90 | 155,00 | 155,95 | 2M | 557 |
| 06/05/2019 | -0,06% | -0,10 | 155,90 | 156,00 | 155,10 | 156,89 | 2M | 758 |
| 03/05/2019 | -0,56% | -0,88 | 156,00 | 156,88 | 155,00 | 156,88 | 1M | 734 |
| 02/05/2019 | -0,06% | -0,10 | 156,88 | 156,95 | 152,20 | 157,44 | 3M | 1.287 |
| 30/04/2019 | 0,64% | 1,00 | 156,98 | 155,99 | 155,75 | 156,98 | 2M | 609 |
Date,Open,High,Low,Close,Volume
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-19,164.05,165.00,163.20,164.20,1476977
11-Jul-19,163.50,164.97,163.12,164.05,1805604
10-Jul-19,162.65,164.99,161.51,163.50,2329421
08-Jul-19,161.18,162.50,160.96,162.50,1258217
05-Jul-19,161.39,161.50,160.95,160.95,1448823
04-Jul-19,160.00,161.44,160.00,161.40,1217733
03-Jul-19,161.25,162.69,160.06,160.27,1802335
02-Jul-19,161.19,161.25,159.21,161.25,4141708
01-Jul-19,159.60,161.20,159.59,161.20,2335987
28-Jun-19,160.00,161.30,159.65,160.50,2086034
27-Jun-19,159.90,160.00,159.10,160.00,869238
26-Jun-19,160.23,160.88,157.30,159.93,1204663
25-Jun-19,160.01,160.50,158.53,159.80,1493845
24-Jun-19,158.46,161.30,156.04,160.00,2607043
21-Jun-19,156.20,163.49,156.01,158.40,2592211
19-Jun-19,155.90,156.33,155.30,156.19,1838673
18-Jun-19,156.41,156.68,155.50,155.97,1994040
17-Jun-19,155.90,156.44,155.00,156.40,2921960
14-Jun-19,156.96,156.96,155.00,155.60,1854593
13-Jun-19,155.70,156.99,155.70,156.00,1627518
12-Jun-19,155.86,156.88,155.55,155.64,1175375
11-Jun-19,156.30,156.30,155.02,155.86,1347275
10-Jun-19,156.68,156.68,155.00,156.00,3050654
07-Jun-19,157.39,157.39,156.19,156.50,1693402
06-Jun-19,156.75,157.40,156.70,157.39,1678702
05-Jun-19,156.88,156.90,156.02,156.90,1265237
04-Jun-19,156.00,156.00,155.10,156.00,1969566
03-Jun-19,157.40,157.40,153.00,156.00,1501839
31-May-19,157.38,157.40,156.95,157.40,1000864
30-May-19,156.39,157.38,156.00,156.89,917213
29-May-19,154.83,156.39,153.81,156.39,1187689
28-May-19,153.90,154.50,153.52,154.50,1811131
27-May-19,152.97,153.89,152.97,153.35,1241463
24-May-19,153.00,153.40,151.30,152.80,2155282
23-May-19,152.90,153.44,152.57,152.80,1014823
22-May-19,152.80,153.46,152.19,152.90,733240
21-May-19,153.01,153.50,152.02,152.80,1456966
20-May-19,151.75,153.99,151.30,153.00,1533809
17-May-19,151.99,152.00,151.04,151.88,1327803
16-May-19,152.69,152.80,151.30,151.72,2831843
15-May-19,151.00,152.96,151.00,151.75,1831693
14-May-19,148.80,152.50,148.80,151.00,2342818
13-May-19,149.48,149.84,148.05,148.80,2316035
10-May-19,153.35,153.35,148.65,149.00,3426301
09-May-19,154.05,154.30,150.00,153.55,1610498
08-May-19,155.39,156.40,153.95,154.05,2014697
07-May-19,155.90,155.95,155.00,155.40,2287530
06-May-19,156.00,156.89,155.10,155.90,1700739
03-May-19,156.88,156.88,155.00,156.00,1223881
02-May-19,156.95,157.44,152.20,156.88,2878492
30-Apr-19,155.99,156.98,155.75,156.98,1656504
29-Apr-19,156.50,156.93,155.00,155.98,1656504
26-Apr-19,155.94,156.97,155.10,156.39,1656504
25-Apr-19,156.00,157.45,155.00,155.00,1656504
24-Apr-19,156.99,157.00,155.11,155.99,1656504
23-Apr-19,156.01,157.48,155.16,156.35,1656504
22-Apr-19,155.12,156.50,155.00,155.95,1656504
18-Apr-19,155.99,156.88,154.90,155.00,1656504
17-Apr-19,155.99,156.10,154.60,156.10,1656504
16-Apr-19,156.01,156.83,154.36,155.67,1656504
15-Apr-19,153.89,156.00,153.33,155.99,1656504
12-Apr-19,154.28,154.78,153.20,153.99,1656504
11-Apr-19,154.76,154.76,153.11,153.80,1656504
10-Apr-19,154.37,154.77,153.10,153.70,1656504
09-Apr-19,152.45,154.00,152.45,154.00,1656504
08-Apr-19,154.00,154.89,152.15,152.45,1656504
05-Apr-19,153.48,154.00,151.55,154.00,1656504
04-Apr-19,153.34,153.49,152.02,153.48,1656504
03-Apr-19,152.85,153.47,151.52,153.00,1656504
02-Apr-19,151.57,152.90,151.10,152.90,1656504
01-Apr-19,152.00,156.25,150.04,151.49,1656504
29-Mar-19,150.99,152.00,149.98,152.00,1656504
28-Mar-19,150.00,150.97,149.03,150.84,1656504
27-Mar-19,150.90,151.32,148.15,149.00,1656504
26-Mar-19,149.50,151.60,149.50,150.80,1656504
25-Mar-19,149.98,150.50,149.48,149.99,1656504
22-Mar-19,151.82,151.83,149.50,149.60,1656504
21-Mar-19,151.00,151.81,150.52,151.69,1656504
20-Mar-19,149.97,151.26,149.75,151.00,1656504
19-Mar-19,149.28,149.97,148.83,149.97,1656504
18-Mar-19,149.30,149.30,148.12,149.29,1656504
15-Mar-19,148.50,149.48,148.01,149.29,1656504
14-Mar-19,149.00,149.20,146.70,148.50,1656504
13-Mar-19,150.00,150.40,146.66,148.70,1656504
*exoneração de responsabilidade