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
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	-0,73%	-0,98	134,00	134,98	132,42	135,13	2M	3.504
15/01/2024	0,01%	0,01	134,98	134,97	134,11	135,79	2M	5.273
12/01/2024	0,28%	0,38	134,97	134,59	134,35	135,00	1M	2.418
11/01/2024	0,18%	0,24	134,59	134,90	133,50	135,00	2M	2.030
10/01/2024	0,56%	0,75	134,35	133,60	133,60	134,60	2M	3.543
09/01/2024	0,04%	0,05	133,60	133,55	132,64	133,96	1M	2.375
08/01/2024	1,95%	2,55	133,55	131,00	131,00	133,55	2M	2.544
05/01/2024	-0,52%	-0,69	131,00	131,69	130,24	133,51	2M	2.618
04/01/2024	0,00%	0,00	131,69	131,69	130,61	131,69	2M	6.662
03/01/2024	0,45%	0,59	131,69	131,61	131,50	132,04	1M	2.719
02/01/2024	-1,52%	-2,03	131,10	131,93	131,00	133,99	2M	3.439
28/12/2023	-1,23%	-1,66	133,13	134,88	132,01	135,00	2M	4.696
27/12/2023	0,72%	0,96	134,79	133,92	133,83	135,00	1M	1.597
26/12/2023	1,39%	1,83	133,83	132,00	132,00	134,00	2M	2.704
22/12/2023	0,92%	1,20	132,00	130,84	130,59	132,00	1M	1.939
21/12/2023	1,83%	2,35	130,80	128,45	128,45	130,99	2M	2.024
20/12/2023	-0,17%	-0,22	128,45	128,97	127,71	129,15	2M	3.586
19/12/2023	0,70%	0,89	128,67	127,78	127,78	128,98	1M	2.323
18/12/2023	-0,18%	-0,23	127,78	128,00	127,30	128,00	3M	4.035
15/12/2023	0,11%	0,14	128,01	127,87	127,46	128,01	2M	4.936
14/12/2023	0,13%	0,17	127,87	127,70	127,10	128,30	1M	3.210
13/12/2023	-0,23%	-0,30	127,70	128,05	126,73	128,05	1M	2.701
12/12/2023	-1,40%	-1,82	128,00	129,82	128,00	130,60	2M	3.317
11/12/2023	-1,13%	-1,48	129,82	131,05	129,35	131,30	1M	3.083
08/12/2023	1,81%	2,33	131,30	128,55	128,55	131,50	1M	2.418
07/12/2023	-0,24%	-0,31	128,97	129,28	128,09	129,77	1M	4.294
06/12/2023	0,20%	0,26	129,28	130,00	128,70	130,00	1M	1.919
05/12/2023	0,02%	0,02	129,02	129,05	129,00	129,90	961K	1.552
04/12/2023	-0,30%	-0,39	129,00	129,40	128,09	130,47	2M	5.337
01/12/2023	-0,61%	-0,80	129,39	129,00	128,40	130,45	1M	2.238
30/11/2023	2,09%	2,66	130,19	127,58	127,58	130,86	2M	2.982
29/11/2023	-0,86%	-1,10	127,53	128,65	126,74	129,45	2M	4.624
28/11/2023	-0,29%	-0,37	128,63	129,05	128,02	129,95	2M	4.557
27/11/2023	0,76%	0,97	129,00	128,03	127,01	129,36	3M	7.818
24/11/2023	-0,94%	-1,22	128,03	128,90	128,01	130,42	1M	3.195
23/11/2023	0,35%	0,45	129,25	129,10	128,86	130,65	2M	2.985
22/11/2023	-2,65%	-3,50	128,80	132,35	128,80	132,94	2M	4.695
21/11/2023	0,08%	0,10	132,30	132,20	130,57	133,95	2M	3.581
20/11/2023	-0,23%	-0,30	132,20	131,88	130,52	133,50	2M	2.978
17/11/2023	2,74%	3,53	132,50	128,92	128,17	132,98	3M	6.736
16/11/2023	2,11%	2,67	128,97	125,89	125,89	130,50	2M	3.911
14/11/2023	0,69%	0,86	126,30	125,50	125,50	128,20	2M	3.934
13/11/2023	0,03%	0,04	125,44	125,50	125,00	127,85	2M	5.075
10/11/2023	-2,13%	-2,73	125,40	128,10	125,34	128,99	2M	4.194
09/11/2023	-0,22%	-0,28	128,13	128,41	127,53	129,75	1M	2.720
08/11/2023	-0,07%	-0,09	128,41	128,38	127,03	129,95	2M	2.475
07/11/2023	3,13%	3,90	128,50	124,65	123,51	128,50	2M	4.905
06/11/2023	0,48%	0,60	124,60	124,18	123,99	124,99	2M	3.118
03/11/2023	0,42%	0,52	124,00	123,40	123,30	124,94	1M	2.824
01/11/2023	0,59%	0,73	123,48	121,92	120,96	126,98	3M	6.933
31/10/2023	-1,37%	-1,70	122,75	124,35	122,73	124,86	1M	2.976
30/10/2023	0,48%	0,59	124,45	123,99	122,50	124,85	2M	3.662
27/10/2023	0,72%	0,89	123,86	122,96	120,50	123,97	2M	3.629
26/10/2023	0,42%	0,51	122,97	122,60	122,49	123,12	1M	4.114
25/10/2023	-0,44%	-0,54	122,46	123,05	122,10	123,30	1M	2.559
24/10/2023	-1,31%	-1,63	123,00	124,75	122,17	124,97	2M	3.339
23/10/2023	-1,18%	-1,49	124,63	125,97	124,59	125,98	2M	3.303
20/10/2023	-1,07%	-1,37	126,12	127,49	124,80	127,89	2M	3.707
19/10/2023	-0,38%	-0,48	127,49	127,69	127,15	128,06	2M	3.794
18/10/2023	-0,18%	-0,23	127,97	128,19	127,82	128,45	1M	3.660
17/10/2023	0,06%	0,08	128,20	128,17	127,54	128,32	1M	2.177
16/10/2023	-0,19%	-0,24	128,12	128,36	127,41	128,36	2M	5.263
13/10/2023	0,28%	0,36	128,36	128,28	128,01	128,50	2M	3.017
11/10/2023	-0,46%	-0,59	128,00	128,71	127,69	129,05	2M	4.443
10/10/2023	0,59%	0,75	128,59	127,80	127,60	129,05	3M	5.199
09/10/2023	-0,51%	-0,66	127,84	129,10	127,54	129,87	2M	4.605
06/10/2023	-2,37%	-3,12	128,50	131,62	128,29	131,99	4M	7.154
05/10/2023	-0,06%	-0,08	131,62	131,70	130,28	132,00	1M	2.651
04/10/2023	-1,53%	-2,05	131,70	133,79	131,26	134,00	2M	3.726
03/10/2023	-	-	133,75	133,81	132,91	134,39	2M	2.232

Date,Open,High,Low,Close,Volume
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
15-Jan-24,134.97,135.79,134.11,134.98,2160758
12-Jan-24,134.59,135.00,134.35,134.97,1144551
11-Jan-24,134.90,135.00,133.50,134.59,1530032
10-Jan-24,133.60,134.60,133.60,134.35,1615498
09-Jan-24,133.55,133.96,132.64,133.60,1258139
08-Jan-24,131.00,133.55,131.00,133.55,1565552
05-Jan-24,131.69,133.51,130.24,131.00,1523397
04-Jan-24,131.69,131.69,130.61,131.69,1949216
03-Jan-24,131.61,132.04,131.50,131.69,1446612
02-Jan-24,131.93,133.99,131.00,131.10,2245899
28-Dec-23,134.88,135.00,132.01,133.13,2060987
27-Dec-23,133.92,135.00,133.83,134.79,1262511
26-Dec-23,132.00,134.00,132.00,133.83,1635317
22-Dec-23,130.84,132.00,130.59,132.00,1489221
21-Dec-23,128.45,130.99,128.45,130.80,1520650
20-Dec-23,128.97,129.15,127.71,128.45,2108795
19-Dec-23,127.78,128.98,127.78,128.67,1267111
18-Dec-23,128.00,128.00,127.30,127.78,2697140
15-Dec-23,127.87,128.01,127.46,128.01,1782421
14-Dec-23,127.70,128.30,127.10,127.87,1340184
13-Dec-23,128.05,128.05,126.73,127.70,1485982
12-Dec-23,129.82,130.60,128.00,128.00,1724208
11-Dec-23,131.05,131.30,129.35,129.82,1152415
08-Dec-23,128.55,131.50,128.55,131.30,1458054
07-Dec-23,129.28,129.77,128.09,128.97,1336487
06-Dec-23,130.00,130.00,128.70,129.28,1214476
05-Dec-23,129.05,129.90,129.00,129.02,961410
04-Dec-23,129.40,130.47,128.09,129.00,2064312
01-Dec-23,129.00,130.45,128.40,129.39,1297987
30-Nov-23,127.58,130.86,127.58,130.19,1564734
29-Nov-23,128.65,129.45,126.74,127.53,1795403
28-Nov-23,129.05,129.95,128.02,128.63,1703210
27-Nov-23,128.03,129.36,127.01,129.00,2704388
24-Nov-23,128.90,130.42,128.01,128.03,1495102
23-Nov-23,129.10,130.65,128.86,129.25,1504068
22-Nov-23,132.35,132.94,128.80,128.80,2205599
21-Nov-23,132.20,133.95,130.57,132.30,1660171
20-Nov-23,131.88,133.50,130.52,132.20,1868222
17-Nov-23,128.92,132.98,128.17,132.50,3153552
16-Nov-23,125.89,130.50,125.89,128.97,2370809
14-Nov-23,125.50,128.20,125.50,126.30,1958819
13-Nov-23,125.50,127.85,125.00,125.44,2230706
10-Nov-23,128.10,128.99,125.34,125.40,1764818
09-Nov-23,128.41,129.75,127.53,128.13,1011917
08-Nov-23,128.38,129.95,127.03,128.41,1521463
07-Nov-23,124.65,128.50,123.51,128.50,1680987
06-Nov-23,124.18,124.99,123.99,124.60,1549077
03-Nov-23,123.40,124.94,123.30,124.00,1316937
01-Nov-23,121.92,126.98,120.96,123.48,3322182
31-Oct-23,124.35,124.86,122.73,122.75,1458139
30-Oct-23,123.99,124.85,122.50,124.45,2440994
27-Oct-23,122.96,123.97,120.50,123.86,2214457
26-Oct-23,122.60,123.12,122.49,122.97,1342912
25-Oct-23,123.05,123.30,122.10,122.46,1472862
24-Oct-23,124.75,124.97,122.17,123.00,2175273
23-Oct-23,125.97,125.98,124.59,124.63,2117324
20-Oct-23,127.49,127.89,124.80,126.12,2219035
19-Oct-23,127.69,128.06,127.15,127.49,1753533
18-Oct-23,128.19,128.45,127.82,127.97,1384231
17-Oct-23,128.17,128.32,127.54,128.20,1403712
16-Oct-23,128.36,128.36,127.41,128.12,2265505
13-Oct-23,128.28,128.50,128.01,128.36,1503268
11-Oct-23,128.71,129.05,127.69,128.00,1653837
10-Oct-23,127.80,129.05,127.60,128.59,3074118
09-Oct-23,129.10,129.87,127.54,127.84,1880220
06-Oct-23,131.62,131.99,128.29,128.50,4219865
05-Oct-23,131.70,132.00,130.28,131.62,1334182
04-Oct-23,133.79,134.00,131.26,131.70,1739289
03-Oct-23,133.81,134.39,132.91,133.75,1597740

*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