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
29/07/2021	0,51%	0,71	141,19	141,50	140,44	141,50	2M	2.562
28/07/2021	0,11%	0,15	140,48	141,00	140,31	142,88	2M	1.744
27/07/2021	-1,80%	-2,57	140,33	142,90	140,11	143,80	3M	3.193
26/07/2021	-0,69%	-1,00	142,90	143,91	142,29	144,61	2M	1.892
23/07/2021	1,16%	1,65	143,90	142,97	142,16	144,00	2M	1.658
22/07/2021	0,11%	0,15	142,25	142,20	141,01	143,00	3M	2.796
21/07/2021	0,64%	0,90	142,10	141,20	141,20	143,29	2M	3.108
20/07/2021	0,97%	1,35	141,20	139,90	139,51	141,51	2M	2.732
19/07/2021	-0,29%	-0,40	139,85	140,50	139,29	141,39	3M	2.751
16/07/2021	0,57%	0,79	140,25	139,99	139,40	141,00	3M	4.120
15/07/2021	-0,11%	-0,15	139,46	139,89	139,41	141,00	4M	4.431

14/07/2021	1,03%	1,42	139,61	138,50	138,40	139,88	3M	3.359
13/07/2021	1,62%	2,20	138,19	136,00	135,95	139,93	3M	4.230
12/07/2021	2,25%	2,99	135,99	133,01	133,00	136,10	3M	4.210
08/07/2021	0,31%	0,41	133,00	132,01	131,60	134,95	3M	3.882
07/07/2021	-0,24%	-0,32	132,59	132,91	132,46	133,49	1M	1.239
06/07/2021	0,02%	0,03	132,91	132,44	132,35	132,93	1M	1.346
05/07/2021	0,82%	1,08	132,88	131,80	131,55	132,88	1M	1.226
02/07/2021	0,24%	0,32	131,80	131,49	130,07	132,72	3M	3.684
01/07/2021	-1,03%	-1,37	131,48	131,99	130,71	132,41	2M	3.180
30/06/2021	0,04%	0,05	132,85	132,00	130,89	133,00	2M	4.440
29/06/2021	1,80%	2,35	132,80	130,49	129,57	133,60	5M	5.516
28/06/2021	1,12%	1,45	130,45	128,30	126,05	130,98	7M	11.437
25/06/2021	-2,12%	-2,80	129,00	132,00	128,20	134,25	7M	8.795
24/06/2021	0,87%	1,14	131,80	130,66	130,24	132,40	3M	2.279
23/06/2021	-1,02%	-1,34	130,66	131,90	130,51	132,39	2M	2.219
22/06/2021	0,14%	0,18	132,00	131,98	131,20	132,00	3M	2.807
21/06/2021	0,66%	0,87	131,82	131,17	130,20	132,00	3M	2.731
18/06/2021	0,54%	0,70	130,95	130,30	130,25	131,76	2M	1.989
17/06/2021	-0,94%	-1,24	130,25	131,49	130,25	132,00	3M	1.494
16/06/2021	-0,80%	-1,06	131,49	132,98	131,08	132,98	2M	2.639
15/06/2021	-0,04%	-0,05	132,55	133,00	131,99	133,86	3M	4.625
14/06/2021	0,45%	0,60	132,60	131,97	131,97	132,73	2M	4.171
11/06/2021	0,42%	0,55	132,00	131,55	131,10	132,22	2M	2.199
10/06/2021	-1,17%	-1,55	131,45	133,26	131,04	135,01	4M	9.442
09/06/2021	2,57%	3,33	133,00	130,00	129,83	133,00	3M	2.061
08/06/2021	2,13%	2,71	129,67	127,24	127,02	129,76	3M	2.667
07/06/2021	0,06%	0,08	126,96	127,30	126,33	127,49	5M	3.506
04/06/2021	0,22%	0,28	126,88	126,80	126,41	129,87	4M	5.638
02/06/2021	-0,24%	-0,30	126,60	127,48	126,02	127,99	5M	6.006
01/06/2021	-1,37%	-1,76	126,90	128,00	126,60	128,87	5M	6.244
31/05/2021	0,36%	0,46	128,66	128,90	127,61	128,90	4M	3.679
28/05/2021	0,00%	0,00	128,20	128,80	127,28	128,90	5M	6.332
27/05/2021	-0,30%	-0,39	128,20	128,71	127,13	129,95	5M	4.858
26/05/2021	-1,65%	-2,16	128,59	131,28	128,35	132,90	5M	6.089
25/05/2021	-1,69%	-2,25	130,75	131,84	130,51	131,94	4M	7.316
24/05/2021	3,11%	4,01	133,00	128,00	127,54	133,77	7M	16.210
21/05/2021	0,93%	1,19	128,99	128,02	128,00	128,99	3M	3.644
20/05/2021	-0,45%	-0,58	127,80	128,64	126,50	128,64	6M	5.480
19/05/2021	-1,33%	-1,73	128,38	130,60	128,05	130,60	4M	3.728
18/05/2021	-0,05%	-0,07	130,11	130,50	130,00	130,98	3M	12.221
17/05/2021	-0,41%	-0,54	130,18	130,72	130,08	132,47	4M	4.883
14/05/2021	-0,18%	-0,23	130,72	130,95	130,10	131,96	4M	3.871
13/05/2021	-1,02%	-1,35	130,95	133,00	130,00	133,50	5M	7.071
12/05/2021	-1,26%	-1,69	132,30	134,01	132,10	135,48	5M	5.629
11/05/2021	-0,66%	-0,89	133,99	134,88	133,01	135,59	4M	8.911
10/05/2021	-0,65%	-0,88	134,88	135,76	134,02	135,77	4M	5.496
07/05/2021	0,05%	0,07	135,76	136,00	135,20	136,66	3M	3.921
06/05/2021	0,25%	0,34	135,69	135,35	135,25	136,00	3M	3.876
05/05/2021	-0,44%	-0,60	135,35	136,00	135,23	136,95	2M	3.314
04/05/2021	-0,64%	-0,87	135,95	136,82	135,61	137,50	3M	2.523
03/05/2021	-0,69%	-0,95	136,82	137,10	136,35	138,44	3M	2.734
30/04/2021	0,69%	0,95	137,77	136,82	136,82	138,32	2M	2.616
29/04/2021	-0,57%	-0,78	136,82	137,20	136,60	138,50	3M	3.344
28/04/2021	0,97%	1,32	137,60	136,29	135,90	137,96	2M	3.651
27/04/2021	-1,17%	-1,62	136,28	137,90	135,78	138,38	3M	2.975
26/04/2021	-0,72%	-1,00	137,90	138,90	137,90	138,90	3M	3.391
23/04/2021	0,65%	0,90	138,90	138,55	137,61	138,90	2M	2.393
22/04/2021	-0,83%	-1,16	138,00	139,11	137,65	139,38	3M	3.129
20/04/2021	-0,07%	-0,10	139,16	139,26	138,04	139,52	3M	2.006
19/04/2021	-0,41%	-0,57	139,26	139,82	138,87	139,82	2M	2.090
16/04/2021	1,66%	2,28	139,83	137,55	137,55	139,86	3M	2.268
15/04/2021	-0,26%	-0,36	137,55	138,48	137,02	139,85	3M	3.531
14/04/2021	0,70%	0,96	137,91	137,18	136,38	138,94	3M	2.155
13/04/2021	0,61%	0,83	136,95	136,72	136,24	137,70	2M	1.986
12/04/2021	-2,42%	-3,38	136,12	139,49	136,06	140,50	4M	5.751
09/04/2021	2,56%	3,48	139,50	136,09	135,55	139,98	2M	2.116
08/04/2021	0,24%	0,32	136,02	135,70	134,93	136,39	2M	1.562
07/04/2021	0,15%	0,20	135,70	135,78	135,07	136,17	3M	3.288
06/04/2021	0,04%	0,06	135,50	135,44	135,03	136,98	5M	2.247
05/04/2021	-0,99%	-1,36	135,44	136,79	135,17	136,98	4M	4.668
01/04/2021	-0,73%	-1,00	136,80	137,00	135,44	137,00	3M	6.235
31/03/2021	-0,85%	-1,18	137,80	138,01	137,00	138,39	4M	7.934
30/03/2021	0,82%	1,13	138,98	137,85	137,85	138,99	2M	2.948
29/03/2021	-0,82%	-1,14	137,85	138,99	137,75	139,81	2M	1.491
26/03/2021	0,35%	0,49	138,99	138,50	137,80	139,55	2M	1.166
25/03/2021	-1,42%	-1,99	138,50	140,42	137,51	140,47	3M	3.106
24/03/2021	-0,36%	-0,51	140,49	140,88	139,35	140,94	2M	1.918
23/03/2021	-0,42%	-0,59	141,00	141,59	140,66	142,21	2M	4.585
22/03/2021	1,35%	1,89	141,59	139,70	138,44	143,20	3M	2.054
19/03/2021	2,13%	2,92	139,70	137,00	137,00	139,82	3M	2.115
18/03/2021	-0,31%	-0,42	136,78	137,20	136,50	138,20	4M	2.700
17/03/2021	-2,15%	-3,02	137,20	140,22	136,50	140,26	4M	3.196
16/03/2021	-1,30%	-1,84	140,22	142,07	139,42	142,30	4M	2.190
15/03/2021	-1,24%	-1,79	142,06	143,85	142,05	144,19	4M	2.011
12/03/2021	-0,42%	-0,60	143,85	144,30	143,09	144,30	2M	1.975
11/03/2021	0,10%	0,15	144,45	144,30	144,00	144,82	2M	874
10/03/2021	-0,50%	-0,72	144,30	145,02	143,52	145,30	2M	1.731
09/03/2021	-0,22%	-0,32	145,02	145,34	144,56	145,55	2M	1.634
08/03/2021	-0,45%	-0,65	145,34	145,89	144,22	145,89	3M	2.365
05/03/2021	-0,03%	-0,04	145,99	145,72	145,03	146,50	2M	1.521
04/03/2021	0,06%	0,09	146,03	145,26	145,26	146,70	3M	1.475
03/03/2021	-0,53%	-0,78	145,94	146,72	145,04	147,08	3M	1.537
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	-	-	149,90	148,08	148,08	149,99	4M	2.429

Date,Open,High,Low,Close,Volume
29-Jul-21,141.50,141.50,140.44,141.19,1705296
28-Jul-21,141.00,142.88,140.31,140.48,1598882
27-Jul-21,142.90,143.80,140.11,140.33,2596607
26-Jul-21,143.91,144.61,142.29,142.90,2466171
23-Jul-21,142.97,144.00,142.16,143.90,2189034
22-Jul-21,142.20,143.00,141.01,142.25,2791469
21-Jul-21,141.20,143.29,141.20,142.10,2011986
20-Jul-21,139.90,141.51,139.51,141.20,2296178
19-Jul-21,140.50,141.39,139.29,139.85,2837298
16-Jul-21,139.99,141.00,139.40,140.25,2782826
15-Jul-21,139.89,141.00,139.41,139.46,3688107
14-Jul-21,138.50,139.88,138.40,139.61,2605953
13-Jul-21,136.00,139.93,135.95,138.19,3067653
12-Jul-21,133.01,136.10,133.00,135.99,2791680
08-Jul-21,132.01,134.95,131.60,133.00,2887820
07-Jul-21,132.91,133.49,132.46,132.59,1305183
06-Jul-21,132.44,132.93,132.35,132.91,1238258
05-Jul-21,131.80,132.88,131.55,132.88,1200340
02-Jul-21,131.49,132.72,130.07,131.80,2743511
01-Jul-21,131.99,132.41,130.71,131.48,1563687
30-Jun-21,132.00,133.00,130.89,132.85,2474923
29-Jun-21,130.49,133.60,129.57,132.80,5426145
28-Jun-21,128.30,130.98,126.05,130.45,6741500
25-Jun-21,132.00,134.25,128.20,129.00,6575550
24-Jun-21,130.66,132.40,130.24,131.80,2596825
23-Jun-21,131.90,132.39,130.51,130.66,2306892
22-Jun-21,131.98,132.00,131.20,132.00,2575845
21-Jun-21,131.17,132.00,130.20,131.82,2955864
18-Jun-21,130.30,131.76,130.25,130.95,2176349
17-Jun-21,131.49,132.00,130.25,130.25,2518172
16-Jun-21,132.98,132.98,131.08,131.49,2469578
15-Jun-21,133.00,133.86,131.99,132.55,2595504
14-Jun-21,131.97,132.73,131.97,132.60,2130346
11-Jun-21,131.55,132.22,131.10,132.00,1547238
10-Jun-21,133.26,135.01,131.04,131.45,3753640
09-Jun-21,130.00,133.00,129.83,133.00,3114827
08-Jun-21,127.24,129.76,127.02,129.67,3467735
07-Jun-21,127.30,127.49,126.33,126.96,4783896
04-Jun-21,126.80,129.87,126.41,126.88,4470908
02-Jun-21,127.48,127.99,126.02,126.60,4666233
01-Jun-21,128.00,128.87,126.60,126.90,4938344
31-May-21,128.90,128.90,127.61,128.66,3807559
28-May-21,128.80,128.90,127.28,128.20,5268896
27-May-21,128.71,129.95,127.13,128.20,5360255
26-May-21,131.28,132.90,128.35,128.59,4739832
25-May-21,131.84,131.94,130.51,130.75,3974341
24-May-21,128.00,133.77,127.54,133.00,6944341
21-May-21,128.02,128.99,128.00,128.99,3473898
20-May-21,128.64,128.64,126.50,127.80,6028582
19-May-21,130.60,130.60,128.05,128.38,3748355
18-May-21,130.50,130.98,130.00,130.11,2870492
17-May-21,130.72,132.47,130.08,130.18,3734457
14-May-21,130.95,131.96,130.10,130.72,3773323
13-May-21,133.00,133.50,130.00,130.95,5175588
12-May-21,134.01,135.48,132.10,132.30,5360176
11-May-21,134.88,135.59,133.01,133.99,4282703
10-May-21,135.76,135.77,134.02,134.88,4200505
07-May-21,136.00,136.66,135.20,135.76,3064068
06-May-21,135.35,136.00,135.25,135.69,2749012
05-May-21,136.00,136.95,135.23,135.35,2047821
04-May-21,136.82,137.50,135.61,135.95,2658513
03-May-21,137.10,138.44,136.35,136.82,2530556
30-Apr-21,136.82,138.32,136.82,137.77,2071609
29-Apr-21,137.20,138.50,136.60,136.82,3300320
28-Apr-21,136.29,137.96,135.90,137.60,2285163
27-Apr-21,137.90,138.38,135.78,136.28,3120696
26-Apr-21,138.90,138.90,137.90,137.90,3279381
23-Apr-21,138.55,138.90,137.61,138.90,2438925
22-Apr-21,139.11,139.38,137.65,138.00,3454435
20-Apr-21,139.26,139.52,138.04,139.16,2718118
19-Apr-21,139.82,139.82,138.87,139.26,2357778
16-Apr-21,137.55,139.86,137.55,139.83,2603522
15-Apr-21,138.48,139.85,137.02,137.55,3158820
14-Apr-21,137.18,138.94,136.38,137.91,2624396
13-Apr-21,136.72,137.70,136.24,136.95,2098548
12-Apr-21,139.49,140.50,136.06,136.12,4318893
09-Apr-21,136.09,139.98,135.55,139.50,2305302
08-Apr-21,135.70,136.39,134.93,136.02,2043977
07-Apr-21,135.78,136.17,135.07,135.70,3438586
06-Apr-21,135.44,136.98,135.03,135.50,4547262
05-Apr-21,136.79,136.98,135.17,135.44,3965001
01-Apr-21,137.00,137.00,135.44,136.80,3444815
31-Mar-21,138.01,138.39,137.00,137.80,3843187
30-Mar-21,137.85,138.99,137.85,138.98,1982353
29-Mar-21,138.99,139.81,137.75,137.85,2121525
26-Mar-21,138.50,139.55,137.80,138.99,2493706
25-Mar-21,140.42,140.47,137.51,138.50,2854790
24-Mar-21,140.88,140.94,139.35,140.49,2094887
23-Mar-21,141.59,142.21,140.66,141.00,1761997
22-Mar-21,139.70,143.20,138.44,141.59,3162444
19-Mar-21,137.00,139.82,137.00,139.70,2613042
18-Mar-21,137.20,138.20,136.50,136.78,3577903
17-Mar-21,140.22,140.26,136.50,137.20,4127773
16-Mar-21,142.07,142.30,139.42,140.22,4324158
15-Mar-21,143.85,144.19,142.05,142.06,3691093
12-Mar-21,144.30,144.30,143.09,143.85,2014336
11-Mar-21,144.30,144.82,144.00,144.45,1878332
10-Mar-21,145.02,145.30,143.52,144.30,2139604
09-Mar-21,145.34,145.55,144.56,145.02,1752926
08-Mar-21,145.89,145.89,144.22,145.34,3231588
05-Mar-21,145.72,146.50,145.03,145.99,2382298
04-Mar-21,145.26,146.70,145.26,146.03,2777981
03-Mar-21,146.72,147.08,145.04,145.94,2715113
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...