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 |
| 22/07/2019 | -0,05% | -0,08 | 162,90 | 162,90 | 162,13 | 163,45 | 2M | 518 |
| 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 |
| 29/04/2019 | -0,26% | -0,41 | 155,98 | 156,50 | 155,00 | 156,93 | 2M | 829 |
| 26/04/2019 | 0,90% | 1,39 | 156,39 | 155,94 | 155,10 | 156,97 | 1M | 605 |
| 25/04/2019 | -0,63% | -0,99 | 155,00 | 156,00 | 155,00 | 157,45 | 1M | 543 |
| 24/04/2019 | -0,23% | -0,36 | 155,99 | 156,99 | 155,11 | 157,00 | 1M | 371 |
| 23/04/2019 | 0,26% | 0,40 | 156,35 | 156,01 | 155,16 | 157,48 | 2M | 799 |
| 22/04/2019 | 0,61% | 0,95 | 155,95 | 155,12 | 155,00 | 156,50 | 2M | 675 |
| 18/04/2019 | -0,70% | -1,10 | 155,00 | 155,99 | 154,90 | 156,88 | 1M | 747 |
| 17/04/2019 | 0,28% | 0,43 | 156,10 | 155,99 | 154,60 | 156,10 | 1M | 495 |
| 16/04/2019 | -0,21% | -0,32 | 155,67 | 156,01 | 154,36 | 156,83 | 1M | 721 |
| 15/04/2019 | 1,30% | 2,00 | 155,99 | 153,89 | 153,33 | 156,00 | 2M | 629 |
| 12/04/2019 | 0,12% | 0,19 | 153,99 | 154,28 | 153,20 | 154,78 | 1M | 583 |
| 11/04/2019 | 0,07% | 0,10 | 153,80 | 154,76 | 153,11 | 154,76 | 991K | 548 |
| 10/04/2019 | -0,19% | -0,30 | 153,70 | 154,37 | 153,10 | 154,77 | 1M | 508 |
| 09/04/2019 | 1,02% | 1,55 | 154,00 | 152,45 | 152,45 | 154,00 | 991K | 569 |
| 08/04/2019 | -1,01% | -1,55 | 152,45 | 154,00 | 152,15 | 154,89 | 2M | 1.918 |
| 05/04/2019 | 0,34% | 0,52 | 154,00 | 153,48 | 151,55 | 154,00 | 1M | 1.150 |
| 04/04/2019 | 0,31% | 0,48 | 153,48 | 153,34 | 152,02 | 153,49 | 1M | 871 |
| 03/04/2019 | 0,07% | 0,10 | 153,00 | 152,85 | 151,52 | 153,47 | 1M | 550 |
| 02/04/2019 | 0,93% | 1,41 | 152,90 | 151,57 | 151,10 | 152,90 | 2M | 841 |
| 01/04/2019 | -0,34% | -0,51 | 151,49 | 152,00 | 150,04 | 156,25 | 1M | 990 |
| 29/03/2019 | 0,77% | 1,16 | 152,00 | 150,99 | 149,98 | 152,00 | 2M | 800 |
| 28/03/2019 | 1,23% | 1,84 | 150,84 | 150,00 | 149,03 | 150,97 | 1M | 437 |
| 27/03/2019 | -1,19% | -1,80 | 149,00 | 150,90 | 148,15 | 151,32 | 3M | 1.608 |
| 26/03/2019 | 0,54% | 0,81 | 150,80 | 149,50 | 149,50 | 151,60 | 1M | 633 |
| 25/03/2019 | 0,26% | 0,39 | 149,99 | 149,98 | 149,48 | 150,50 | 2M | 902 |
| 22/03/2019 | -1,38% | -2,09 | 149,60 | 151,82 | 149,50 | 151,83 | 2M | 804 |
| 21/03/2019 | 0,46% | 0,69 | 151,69 | 151,00 | 150,52 | 151,81 | 2M | 1.113 |
| 20/03/2019 | 0,69% | 1,03 | 151,00 | 149,97 | 149,75 | 151,26 | 2M | 963 |
| 19/03/2019 | 0,46% | 0,68 | 149,97 | 149,28 | 148,83 | 149,97 | 2M | 955 |
| 18/03/2019 | 0,00% | 0,00 | 149,29 | 149,30 | 148,12 | 149,30 | 3M | 1.185 |
| 15/03/2019 | 0,53% | 0,79 | 149,29 | 148,50 | 148,01 | 149,48 | 3M | 824 |
| 14/03/2019 | -0,13% | -0,20 | 148,50 | 149,00 | 146,70 | 149,20 | 3M | 1.085 |
| 13/03/2019 | -0,87% | -1,30 | 148,70 | 150,00 | 146,66 | 150,40 | 4M | 6.447 |
| 12/03/2019 | -0,33% | -0,50 | 150,00 | 150,50 | 149,55 | 151,00 | 2M | 1.074 |
| 11/03/2019 | 0,47% | 0,70 | 150,50 | 149,79 | 149,43 | 150,50 | 2M | 856 |
| 08/03/2019 | 0,40% | 0,60 | 149,80 | 149,32 | 148,15 | 150,14 | 2M | 1.531 |
| 07/03/2019 | -0,66% | -0,99 | 149,20 | 150,35 | 147,49 | 151,00 | 4M | 1.723 |
| 06/03/2019 | -0,11% | -0,16 | 150,19 | 150,40 | 150,00 | 151,00 | 1M | 663 |
| 01/03/2019 | 0,23% | 0,35 | 150,35 | 150,00 | 147,50 | 153,00 | 2M | 1.425 |
| 28/02/2019 | 0,01% | 0,01 | 150,00 | 149,89 | 148,40 | 150,00 | 3M | 1.175 |
| 27/02/2019 | 0,70% | 1,04 | 149,99 | 148,26 | 147,15 | 149,99 | 2M | 841 |
| 26/02/2019 | 1,90% | 2,78 | 148,95 | 149,49 | 146,70 | 149,49 | 2M | 755 |
| 25/02/2019 | -2,35% | -3,52 | 146,17 | 149,49 | 146,16 | 149,50 | 2M | 844 |
| 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 |
Date,Open,High,Low,Close,Volume
22-Jul-19,162.90,163.45,162.13,162.90,1970855
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-19,156.50,156.93,155.00,155.98,1733259
26-Apr-19,155.94,156.97,155.10,156.39,1062916
25-Apr-19,156.00,157.45,155.00,155.00,1061224
24-Apr-19,156.99,157.00,155.11,155.99,1025576
23-Apr-19,156.01,157.48,155.16,156.35,1549425
22-Apr-19,155.12,156.50,155.00,155.95,1534725
18-Apr-19,155.99,156.88,154.90,155.00,1488049
17-Apr-19,155.99,156.10,154.60,156.10,1421533
16-Apr-19,156.01,156.83,154.36,155.67,1431984
15-Apr-19,153.89,156.00,153.33,155.99,1988126
12-Apr-19,154.28,154.78,153.20,153.99,1248117
11-Apr-19,154.76,154.76,153.11,153.80,990544
10-Apr-19,154.37,154.77,153.10,153.70,1329536
09-Apr-19,152.45,154.00,152.45,154.00,990808
08-Apr-19,154.00,154.89,152.15,152.45,2341799
05-Apr-19,153.48,154.00,151.55,154.00,1389887
04-Apr-19,153.34,153.49,152.02,153.48,1290968
03-Apr-19,152.85,153.47,151.52,153.00,1141812
02-Apr-19,151.57,152.90,151.10,152.90,1708960
01-Apr-19,152.00,156.25,150.04,151.49,1449616
29-Mar-19,150.99,152.00,149.98,152.00,1627208
28-Mar-19,150.00,150.97,149.03,150.84,1186091
27-Mar-19,150.90,151.32,148.15,149.00,3408149
26-Mar-19,149.50,151.60,149.50,150.80,1229307
25-Mar-19,149.98,150.50,149.48,149.99,1593927
22-Mar-19,151.82,151.83,149.50,149.60,2219311
21-Mar-19,151.00,151.81,150.52,151.69,1954063
20-Mar-19,149.97,151.26,149.75,151.00,2103048
19-Mar-19,149.28,149.97,148.83,149.97,1982320
18-Mar-19,149.30,149.30,148.12,149.29,2656361
15-Mar-19,148.50,149.48,148.01,149.29,2711154
14-Mar-19,149.00,149.20,146.70,148.50,3397608
13-Mar-19,150.00,150.40,146.66,148.70,3996269
12-Mar-19,150.50,151.00,149.55,150.00,2132066
11-Mar-19,149.79,150.50,149.43,150.50,1717593
08-Mar-19,149.32,150.14,148.15,149.80,2072277
07-Mar-19,150.35,151.00,147.49,149.20,4444151
06-Mar-19,150.40,151.00,150.00,150.19,1444889
01-Mar-19,150.00,153.00,147.50,150.35,2345064
28-Feb-19,149.89,150.00,148.40,150.00,2557362
27-Feb-19,148.26,149.99,147.15,149.99,2230949
26-Feb-19,149.49,149.49,146.70,148.95,1789214
25-Feb-19,149.49,149.50,146.16,146.17,2462836
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-19,148.98,149.89,148.12,149.70,3157861
19-Feb-19,147.10,148.98,147.10,148.55,3157861
18-Feb-19,146.40,147.00,146.05,146.99,3157861
15-Feb-19,144.53,146.50,144.53,146.50,3157861
14-Feb-19,145.01,145.49,144.07,145.00,3157861
13-Feb-19,144.83,144.94,143.86,144.84,3157861
12-Feb-19,145.49,145.49,143.81,144.45,3157861
11-Feb-19,145.24,145.50,144.55,145.05,3157861
08-Feb-19,145.05,145.24,144.41,145.24,3157861
07-Feb-19,145.25,145.25,144.40,144.40,3157861
06-Feb-19,145.40,145.44,144.78,145.00,3157861
05-Feb-19,144.93,145.44,144.67,145.00,3157861
04-Feb-19,145.46,145.46,144.60,145.00,3157861
01-Feb-19,145.14,146.00,144.52,145.46,3157861
31-Jan-19,145.48,145.49,144.04,145.12,3157861
30-Jan-19,144.85,145.99,144.01,145.00,3157861
29-Jan-19,145.40,145.97,144.51,144.51,3157861
28-Jan-19,146.00,146.50,145.40,145.40,3157861
24-Jan-19,145.82,146.69,145.82,145.86,3157861
23-Jan-19,146.01,146.69,145.40,145.88,3157861
22-Jan-19,146.00,146.67,145.65,146.00,3157861
21-Jan-19,146.98,147.00,145.52,146.00,3157861
18-Jan-19,146.01,147.76,145.50,146.00,3157861
17-Jan-19,145.41,147.90,145.41,146.00,3157861
16-Jan-19,148.69,149.95,145.60,145.60,3157861
15-Jan-19,150.00,150.00,145.62,148.70,3157861
14-Jan-19,149.50,150.00,145.50,150.00,3157861
11-Jan-19,149.50,149.70,148.00,148.90,3157861
10-Jan-19,149.89,149.89,149.38,149.50,3157861
09-Jan-19,150.00,150.45,149.38,149.70,3157861
08-Jan-19,149.99,152.90,149.70,150.15,3157861
07-Jan-19,149.20,150.50,149.20,149.55,3157861
04-Jan-19,147.00,149.20,146.31,149.15,3157861
*exoneração de responsabilidade