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
26/07/2024	0,02%	0,02	117,47	117,60	117,05	117,60	1M	1.628
25/07/2024	-0,04%	-0,05	117,45	117,50	117,00	117,90	935K	1.147
24/07/2024	-0,09%	-0,10	117,50	117,50	117,00	117,90	1M	2.095
23/07/2024	0,20%	0,24	117,60	117,37	117,35	117,84	928K	1.268
22/07/2024	-0,11%	-0,13	117,36	117,49	117,01	117,90	2M	4.943
19/07/2024	0,33%	0,39	117,49	117,10	116,44	117,64	703K	941
18/07/2024	0,18%	0,21	117,10	117,12	116,39	117,88	1M	2.222
17/07/2024	-0,35%	-0,41	116,89	117,30	116,89	117,98	1M	1.900
16/07/2024	0,35%	0,41	117,30	117,14	116,90	117,30	1M	2.117
15/07/2024	1,69%	1,94	116,89	115,18	115,02	116,90	2M	3.284
12/07/2024	0,97%	1,10	114,95	114,08	114,01	115,35	2M	3.700
11/07/2024	-0,20%	-0,23	113,85	114,05	113,70	114,40	1M	2.411
10/07/2024	-0,10%	-0,11	114,08	114,20	113,81	114,80	1M	3.683
09/07/2024	-0,04%	-0,04	114,19	114,23	113,50	114,87	1M	2.311
08/07/2024	-0,10%	-0,11	114,23	114,85	113,60	115,39	3M	9.467
05/07/2024	-1,35%	-1,56	114,34	115,90	112,09	117,22	6M	6.290
04/07/2024	0,56%	0,64	115,90	115,24	115,24	116,43	1M	1.446
03/07/2024	0,60%	0,69	115,26	114,60	114,58	115,89	2M	3.062
02/07/2024	-1,28%	-1,48	114,57	114,94	114,54	115,81	2M	2.782
01/07/2024	-2,76%	-3,30	116,05	117,45	114,95	117,70	2M	4.308
28/06/2024	1,17%	1,38	119,35	118,00	117,91	119,86	2M	3.015
27/06/2024	1,53%	1,78	117,97	116,25	116,24	118,00	1M	1.877
26/06/2024	0,25%	0,29	116,19	115,84	115,58	117,72	2M	3.501
25/06/2024	0,24%	0,28	115,90	115,90	115,24	115,90	1M	2.954
24/06/2024	-0,24%	-0,28	115,62	115,28	114,62	115,90	1M	3.240
21/06/2024	-0,52%	-0,61	115,90	116,39	115,25	118,00	2M	2.376
20/06/2024	1,76%	2,01	116,51	114,72	114,52	116,78	1M	3.108
19/06/2024	0,86%	0,98	114,50	113,52	113,30	114,80	947K	1.200
18/06/2024	0,01%	0,01	113,52	113,60	113,51	114,00	981K	2.216
17/06/2024	-0,07%	-0,08	113,51	113,60	113,00	114,40	2M	6.685
14/06/2024	1,60%	1,79	113,59	112,09	112,00	114,00	2M	3.250
13/06/2024	-0,89%	-1,00	111,80	113,03	111,70	113,03	1M	1.970
12/06/2024	-1,74%	-2,00	112,80	114,80	112,51	115,22	2M	4.507
11/06/2024	-0,43%	-0,50	114,80	115,28	114,80	115,50	1M	3.208
10/06/2024	-0,60%	-0,70	115,30	115,59	115,30	116,48	2M	5.194
07/06/2024	-0,13%	-0,15	116,00	115,84	115,33	116,50	2M	4.397
06/06/2024	0,01%	0,01	116,15	116,19	115,50	116,60	2M	2.598
05/06/2024	-0,50%	-0,58	116,14	116,76	115,67	117,30	2M	2.103
04/06/2024	0,62%	0,72	116,72	116,51	116,44	117,67	2M	6.933
03/06/2024	-1,78%	-2,10	116,00	117,51	116,00	118,07	2M	7.295
31/05/2024	0,30%	0,35	118,10	117,64	117,41	118,48	2M	4.932
29/05/2024	-0,30%	-0,35	117,75	118,33	117,00	118,40	2M	5.046
28/05/2024	-0,46%	-0,54	118,10	118,64	117,93	118,92	1M	3.416
27/05/2024	0,04%	0,05	118,64	118,59	118,02	119,19	2M	6.245
24/05/2024	-0,84%	-1,00	118,59	119,50	117,52	119,56	3M	4.251
23/05/2024	-0,13%	-0,16	119,59	119,74	119,35	119,75	2M	2.040
22/05/2024	-0,83%	-1,00	119,75	120,75	119,49	121,34	3M	6.183
21/05/2024	-1,57%	-1,93	120,75	122,99	120,66	122,99	3M	6.559
20/05/2024	-0,24%	-0,29	122,68	122,96	122,55	123,24	2M	6.490
17/05/2024	0,18%	0,22	122,97	122,75	122,22	123,10	1M	2.429
16/05/2024	-0,34%	-0,42	122,75	123,44	122,51	123,82	1M	3.114
15/05/2024	0,76%	0,93	123,17	122,24	122,24	123,19	1M	2.787
14/05/2024	-0,89%	-1,10	122,24	123,34	121,90	123,37	2M	2.338
13/05/2024	-2,61%	-3,31	123,34	126,20	123,00	126,20	3M	4.339
10/05/2024	2,55%	3,15	126,65	123,50	123,37	126,99	2M	5.748
09/05/2024	0,00%	0,00	123,50	123,50	123,21	123,53	1M	2.441
08/05/2024	0,65%	0,80	123,50	123,05	122,99	123,90	2M	5.285
07/05/2024	-0,81%	-1,00	122,70	123,70	122,50	123,70	1M	2.701
06/05/2024	0,00%	0,00	123,70	123,70	123,50	123,96	2M	3.106
03/05/2024	0,29%	0,36	123,70	123,45	123,14	124,68	2M	5.228
02/05/2024	-0,68%	-0,85	123,34	123,41	123,10	127,49	4M	11.026
30/04/2024	-1,04%	-1,31	124,19	125,50	123,78	125,50	2M	5.435
29/04/2024	0,95%	1,18	125,50	124,32	124,19	125,90	1M	3.094
26/04/2024	0,67%	0,83	124,32	123,50	122,99	124,32	2M	3.036
25/04/2024	-0,89%	-1,11	123,49	124,48	122,60	124,48	2M	4.650
24/04/2024	-0,60%	-0,75	124,60	125,15	124,08	125,63	3M	6.037
23/04/2024	-0,49%	-0,62	125,35	126,00	125,10	126,38	2M	5.372
22/04/2024	-0,92%	-1,17	125,97	127,14	125,63	127,26	2M	5.992
19/04/2024	-0,33%	-0,42	127,14	127,62	126,16	127,98	2M	4.833
18/04/2024	-0,16%	-0,21	127,56	127,78	127,30	128,05	1M	3.614
17/04/2024	-0,66%	-0,85	127,77	128,57	127,73	128,98	1M	3.898
16/04/2024	-0,14%	-0,18	128,62	128,80	128,35	129,00	1M	3.060
15/04/2024	-0,16%	-0,20	128,80	129,00	128,54	129,82	2M	5.860
12/04/2024	0,01%	0,01	129,00	128,80	128,80	129,75	2M	3.292
11/04/2024	-0,03%	-0,04	128,99	128,99	128,56	129,29	1M	1.681
10/04/2024	-0,62%	-0,80	129,03	129,58	128,90	129,58	2M	2.928
09/04/2024	-0,28%	-0,37	129,83	130,10	128,91	130,28	2M	3.602
08/04/2024	0,12%	0,15	130,20	130,05	129,76	130,39	2M	3.952
05/04/2024	-0,19%	-0,25	130,05	130,40	129,65	130,45	2M	4.298
04/04/2024	0,85%	1,10	130,30	130,30	129,21	130,45	1M	1.931
03/04/2024	-0,23%	-0,30	129,20	129,50	128,52	130,45	2M	4.978
02/04/2024	-1,15%	-1,50	129,50	130,86	128,52	130,90	2M	3.747
01/04/2024	0,40%	0,52	131,00	129,10	127,88	131,89	4M	7.429
28/03/2024	1,06%	1,37	130,48	129,27	128,93	130,80	2M	4.386
27/03/2024	0,69%	0,88	129,11	128,23	128,21	129,27	2M	3.449
26/03/2024	-0,87%	-1,12	128,23	129,30	127,71	129,30	3M	5.395
25/03/2024	-0,04%	-0,05	129,35	129,40	128,52	129,87	2M	5.019
22/03/2024	0,47%	0,61	129,40	128,79	128,30	130,25	2M	3.931
21/03/2024	0,08%	0,10	128,79	128,69	128,12	129,36	2M	1.994
20/03/2024	-0,15%	-0,19	128,69	128,90	128,23	129,05	1M	2.495
19/03/2024	-0,36%	-0,47	128,88	129,35	128,75	129,99	2M	2.814
18/03/2024	0,07%	0,09	129,35	129,26	128,91	130,00	2M	3.682
15/03/2024	0,61%	0,78	129,26	128,49	128,48	130,00	1M	4.134
14/03/2024	-0,25%	-0,32	128,48	128,80	127,61	129,10	2M	3.264
13/03/2024	-0,38%	-0,49	128,80	129,28	128,61	129,28	1M	2.262
12/03/2024	-0,14%	-0,18	129,29	129,47	128,90	129,90	2M	3.476
11/03/2024	-0,29%	-0,38	129,47	129,85	129,03	129,99	2M	4.290
08/03/2024	1,33%	1,71	129,85	127,90	127,89	129,85	2M	3.678
07/03/2024	-0,20%	-0,26	128,14	128,40	127,61	128,40	2M	5.382
06/03/2024	0,21%	0,27	128,40	128,13	128,10	128,40	2M	3.566
05/03/2024	0,16%	0,20	128,13	128,00	126,00	128,40	2M	2.535
04/03/2024	-0,48%	-0,62	127,93	128,55	127,04	128,55	3M	4.859
01/03/2024	-1,44%	-1,88	128,55	129,65	128,00	129,65	2M	4.439
29/02/2024	2,03%	2,60	130,43	127,83	127,83	131,00	2M	3.950
28/02/2024	0,65%	0,83	127,83	126,95	126,02	127,83	2M	4.096
27/02/2024	-0,78%	-1,00	127,00	128,00	127,00	128,00	2M	5.280
26/02/2024	-1,14%	-1,48	128,00	128,99	127,41	128,99	3M	3.960
23/02/2024	0,15%	0,19	129,48	129,29	128,63	129,78	2M	6.056
22/02/2024	-0,18%	-0,23	129,29	129,53	129,28	131,00	2M	4.728
21/02/2024	-0,67%	-0,88	129,52	130,55	129,52	131,00	2M	6.045
20/02/2024	-1,02%	-1,35	130,40	131,70	130,39	131,75	3M	6.883
19/02/2024	-0,04%	-0,05	131,75	132,01	131,18	132,19	2M	6.010
16/02/2024	-0,23%	-0,30	131,80	132,10	131,61	132,20	2M	7.188
15/02/2024	0,56%	0,74	132,10	131,36	130,93	132,10	2M	7.173
14/02/2024	-0,62%	-0,82	131,36	132,20	131,14	132,79	2M	2.788
09/02/2024	-0,01%	-0,01	132,18	132,33	131,50	132,39	2M	5.775
08/02/2024	-0,53%	-0,70	132,19	132,89	131,30	133,00	1M	3.491
07/02/2024	1,03%	1,35	132,89	131,53	130,61	132,99	2M	5.263
06/02/2024	0,03%	0,04	131,54	131,50	131,00	131,78	1M	1.979
05/02/2024	-0,23%	-0,30	131,50	131,80	131,05	132,19	1M	1.899
02/02/2024	0,00%	0,00	131,80	131,80	131,01	132,50	2M	4.097
01/02/2024	-1,24%	-1,65	131,80	132,67	131,01	133,00	2M	4.526
31/01/2024	0,63%	0,83	133,45	132,62	132,35	133,49	1M	2.323
30/01/2024	0,78%	1,02	132,62	131,62	131,47	132,63	2M	4.240
29/01/2024	-1,15%	-1,53	131,60	133,24	131,06	133,37	2M	4.475
26/01/2024	0,25%	0,33	133,13	132,80	132,03	133,42	2M	4.375
25/01/2024	-0,11%	-0,15	132,80	133,00	132,61	133,10	1M	2.144
24/01/2024	-0,87%	-1,17	132,95	134,12	132,66	134,12	1M	2.495
23/01/2024	-0,07%	-0,10	134,12	134,22	133,21	134,22	1M	1.957
22/01/2024	0,19%	0,26	134,22	133,96	133,50	135,00	1M	2.288
19/01/2024	0,98%	1,30	133,96	132,66	132,66	134,00	1M	4.047
18/01/2024	-1,13%	-1,52	132,66	134,18	132,65	134,95	2M	3.926
17/01/2024	0,13%	0,18	134,18	134,00	133,70	135,23	1M	3.141
16/01/2024	-	-	134,00	134,98	132,42	135,13	2M	3.504

Date,Open,High,Low,Close,Volume
26-Jul-24,117.60,117.60,117.05,117.47,1407437
25-Jul-24,117.50,117.90,117.00,117.45,935412
24-Jul-24,117.50,117.90,117.00,117.50,1067300
23-Jul-24,117.37,117.84,117.35,117.60,928284
22-Jul-24,117.49,117.90,117.01,117.36,1526694
19-Jul-24,117.10,117.64,116.44,117.49,703468
18-Jul-24,117.12,117.88,116.39,117.10,1327948
17-Jul-24,117.30,117.98,116.89,116.89,1266683
16-Jul-24,117.14,117.30,116.90,117.30,1368783
15-Jul-24,115.18,116.90,115.02,116.89,2135222
12-Jul-24,114.08,115.35,114.01,114.95,1747980
11-Jul-24,114.05,114.40,113.70,113.85,1246150
10-Jul-24,114.20,114.80,113.81,114.08,1334439
09-Jul-24,114.23,114.87,113.50,114.19,1230864
08-Jul-24,114.85,115.39,113.60,114.23,2695702
05-Jul-24,115.90,117.22,112.09,114.34,5558806
04-Jul-24,115.24,116.43,115.24,115.90,1122581
03-Jul-24,114.60,115.89,114.58,115.26,1631353
02-Jul-24,114.94,115.81,114.54,114.57,1983792
01-Jul-24,117.45,117.70,114.95,116.05,1875376
28-Jun-24,118.00,119.86,117.91,119.35,1949312
27-Jun-24,116.25,118.00,116.24,117.97,1224802
26-Jun-24,115.84,117.72,115.58,116.19,1694176
25-Jun-24,115.90,115.90,115.24,115.90,1485745
24-Jun-24,115.28,115.90,114.62,115.62,1392501
21-Jun-24,116.39,118.00,115.25,115.90,1684981
20-Jun-24,114.72,116.78,114.52,116.51,1305911
19-Jun-24,113.52,114.80,113.30,114.50,946710
18-Jun-24,113.60,114.00,113.51,113.52,981328
17-Jun-24,113.60,114.40,113.00,113.51,1993503
14-Jun-24,112.09,114.00,112.00,113.59,1649745
13-Jun-24,113.03,113.03,111.70,111.80,1375155
12-Jun-24,114.80,115.22,112.51,112.80,2043601
11-Jun-24,115.28,115.50,114.80,114.80,1426977
10-Jun-24,115.59,116.48,115.30,115.30,2190710
07-Jun-24,115.84,116.50,115.33,116.00,1525527
06-Jun-24,116.19,116.60,115.50,116.15,1562943
05-Jun-24,116.76,117.30,115.67,116.14,1697217
04-Jun-24,116.51,117.67,116.44,116.72,2182853
03-Jun-24,117.51,118.07,116.00,116.00,2108724
31-May-24,117.64,118.48,117.41,118.10,1650192
29-May-24,118.33,118.40,117.00,117.75,1823068
28-May-24,118.64,118.92,117.93,118.10,1326188
27-May-24,118.59,119.19,118.02,118.64,2244270
24-May-24,119.50,119.56,117.52,118.59,2656790
23-May-24,119.74,119.75,119.35,119.59,1642706
22-May-24,120.75,121.34,119.49,119.75,2636283
21-May-24,122.99,122.99,120.66,120.75,2725610
20-May-24,122.96,123.24,122.55,122.68,1881069
17-May-24,122.75,123.10,122.22,122.97,1458601
16-May-24,123.44,123.82,122.51,122.75,1393924
15-May-24,122.24,123.19,122.24,123.17,1224907
14-May-24,123.34,123.37,121.90,122.24,1733595
13-May-24,126.20,126.20,123.00,123.34,2741919
10-May-24,123.50,126.99,123.37,126.65,2223075
09-May-24,123.50,123.53,123.21,123.50,1113551
08-May-24,123.05,123.90,122.99,123.50,2101656
07-May-24,123.70,123.70,122.50,122.70,1314563
06-May-24,123.70,123.96,123.50,123.70,1537017
03-May-24,123.45,124.68,123.14,123.70,1635141
02-May-24,123.41,127.49,123.10,123.34,3936741
30-Apr-24,125.50,125.50,123.78,124.19,2421441
29-Apr-24,124.32,125.90,124.19,125.50,1491006
26-Apr-24,123.50,124.32,122.99,124.32,1813991
25-Apr-24,124.48,124.48,122.60,123.49,2203128
24-Apr-24,125.15,125.63,124.08,124.60,2576496
23-Apr-24,126.00,126.38,125.10,125.35,1699559
22-Apr-24,127.14,127.26,125.63,125.97,1943803
19-Apr-24,127.62,127.98,126.16,127.14,2198034
18-Apr-24,127.78,128.05,127.30,127.56,1491795
17-Apr-24,128.57,128.98,127.73,127.77,1478111
16-Apr-24,128.80,129.00,128.35,128.62,1454972
15-Apr-24,129.00,129.82,128.54,128.80,2463432
12-Apr-24,128.80,129.75,128.80,129.00,1633951
11-Apr-24,128.99,129.29,128.56,128.99,1070863
10-Apr-24,129.58,129.58,128.90,129.03,1747744
09-Apr-24,130.10,130.28,128.91,129.83,2183382
08-Apr-24,130.05,130.39,129.76,130.20,1629330
05-Apr-24,130.40,130.45,129.65,130.05,1616065
04-Apr-24,130.30,130.45,129.21,130.30,1050800
03-Apr-24,129.50,130.45,128.52,129.20,2409521
02-Apr-24,130.86,130.90,128.52,129.50,2166774
01-Apr-24,129.10,131.89,127.88,131.00,3856799
28-Mar-24,129.27,130.80,128.93,130.48,2207210
27-Mar-24,128.23,129.27,128.21,129.11,2123563
26-Mar-24,129.30,129.30,127.71,128.23,2555245
25-Mar-24,129.40,129.87,128.52,129.35,2095688
22-Mar-24,128.79,130.25,128.30,129.40,1685017
21-Mar-24,128.69,129.36,128.12,128.79,1583198
20-Mar-24,128.90,129.05,128.23,128.69,1404040
19-Mar-24,129.35,129.99,128.75,128.88,1795238
18-Mar-24,129.26,130.00,128.91,129.35,1886137
15-Mar-24,128.49,130.00,128.48,129.26,1376177
14-Mar-24,128.80,129.10,127.61,128.48,1662682
13-Mar-24,129.28,129.28,128.61,128.80,1303234
12-Mar-24,129.47,129.90,128.90,129.29,1602047
11-Mar-24,129.85,129.99,129.03,129.47,1628509
08-Mar-24,127.90,129.85,127.89,129.85,1717153
07-Mar-24,128.40,128.40,127.61,128.14,1929394
06-Mar-24,128.13,128.40,128.10,128.40,1580231
05-Mar-24,128.00,128.40,126.00,128.13,1881128
04-Mar-24,128.55,128.55,127.04,127.93,2546770
01-Mar-24,129.65,129.65,128.00,128.55,1943454
29-Feb-24,127.83,131.00,127.83,130.43,2192169
28-Feb-24,126.95,127.83,126.02,127.83,2245180
27-Feb-24,128.00,128.00,127.00,127.00,2154177
26-Feb-24,128.99,128.99,127.41,128.00,2766951
23-Feb-24,129.29,129.78,128.63,129.48,2042231
22-Feb-24,129.53,131.00,129.28,129.29,1916823
21-Feb-24,130.55,131.00,129.52,129.52,1799359
20-Feb-24,131.70,131.75,130.39,130.40,2595655
19-Feb-24,132.01,132.19,131.18,131.75,2078894
16-Feb-24,132.10,132.20,131.61,131.80,2144259
15-Feb-24,131.36,132.10,130.93,132.10,1974391
14-Feb-24,132.20,132.79,131.14,131.36,1651229
09-Feb-24,132.33,132.39,131.50,132.18,1986795
08-Feb-24,132.89,133.00,131.30,132.19,1447806
07-Feb-24,131.53,132.99,130.61,132.89,2043427
06-Feb-24,131.50,131.78,131.00,131.54,1141651
05-Feb-24,131.80,132.19,131.05,131.50,1283802
02-Feb-24,131.80,132.50,131.01,131.80,1584784
01-Feb-24,132.67,133.00,131.01,131.80,1877695
31-Jan-24,132.62,133.49,132.35,133.45,1065661
30-Jan-24,131.62,132.63,131.47,132.62,1942622
29-Jan-24,133.24,133.37,131.06,131.60,1788069
26-Jan-24,132.80,133.42,132.03,133.13,2015071
25-Jan-24,133.00,133.10,132.61,132.80,1127054
24-Jan-24,134.12,134.12,132.66,132.95,1409797
23-Jan-24,134.22,134.22,133.21,134.12,1298127
22-Jan-24,133.96,135.00,133.50,134.22,1371737
19-Jan-24,132.66,134.00,132.66,133.96,1256365
18-Jan-24,134.18,134.95,132.65,132.66,1545955
17-Jan-24,134.00,135.23,133.70,134.18,1444106
16-Jan-24,134.98,135.13,132.42,134.00,2279445

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HGRE11