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
13/06/2025	1,94%	2,16	113,61	111,79	111,60	113,89	1M	2.616
12/06/2025	-1,41%	-1,59	111,45	113,05	111,27	113,22	1M	3.343
11/06/2025	0,13%	0,15	113,04	112,58	112,58	113,71	991K	1.524
10/06/2025	0,59%	0,66	112,89	112,10	111,49	113,99	3M	6.244
09/06/2025	-0,73%	-0,82	112,23	113,55	112,16	114,52	2M	3.266
06/06/2025	-0,83%	-0,95	113,05	114,61	112,04	114,61	2M	2.395
05/06/2025	-0,39%	-0,45	114,00	115,23	113,02	115,23	2M	4.703

04/06/2025	-0,95%	-1,10	114,45	115,60	113,84	115,90	933K	1.873
03/06/2025	2,59%	2,92	115,55	112,76	111,83	116,12	3M	5.601
02/06/2025	-2,05%	-2,36	112,63	113,97	112,56	115,81	2M	5.584
30/05/2025	1,49%	1,69	114,99	113,73	113,30	115,00	1M	1.789
29/05/2025	-0,26%	-0,30	113,30	113,79	113,02	113,95	807K	1.897
28/05/2025	0,27%	0,31	113,60	113,29	113,02	113,80	772K	1.379
27/05/2025	0,59%	0,67	113,29	112,62	111,68	113,30	1M	1.590
26/05/2025	0,20%	0,23	112,62	112,38	111,51	113,34	973K	2.177
23/05/2025	0,11%	0,12	112,39	112,50	110,25	113,38	2M	2.743
22/05/2025	0,03%	0,03	112,27	112,63	112,08	113,11	1M	1.846
21/05/2025	-1,68%	-1,92	112,24	114,03	111,86	115,46	2M	3.400
20/05/2025	-0,73%	-0,84	114,16	115,10	114,02	116,00	2M	3.105
19/05/2025	0,51%	0,58	115,00	114,41	113,93	116,45	1M	2.658
16/05/2025	1,14%	1,29	114,42	113,13	113,13	115,65	1M	3.133
15/05/2025	0,37%	0,42	113,13	113,63	112,72	113,99	924K	2.836
14/05/2025	-0,15%	-0,17	112,71	112,88	112,53	113,68	1M	1.747
13/05/2025	-0,97%	-1,11	112,88	113,89	111,86	113,90	2M	5.050
12/05/2025	1,49%	1,67	113,99	112,50	112,50	114,00	716K	1.723
09/05/2025	0,06%	0,07	112,32	112,77	111,45	113,18	945K	1.509
08/05/2025	0,04%	0,04	112,25	112,27	111,50	112,39	1M	1.387
07/05/2025	1,54%	1,70	112,21	111,02	110,73	112,80	915K	1.570
06/05/2025	-1,77%	-1,99	110,51	112,12	110,00	113,87	2M	5.331
05/05/2025	-3,03%	-3,52	112,50	116,02	111,16	116,93	3M	6.376
02/05/2025	-2,27%	-2,70	116,02	118,70	114,67	118,70	2M	4.098
30/04/2025	-0,24%	-0,28	118,72	119,47	117,99	119,47	1M	1.804
29/04/2025	0,82%	0,97	119,00	117,00	116,56	119,00	2M	3.366
28/04/2025	-0,81%	-0,96	118,03	118,99	118,02	119,76	2M	4.040
25/04/2025	2,32%	2,70	118,99	116,99	114,06	119,54	3M	3.452
24/04/2025	-0,35%	-0,41	116,29	116,28	115,58	116,96	1M	1.940
23/04/2025	1,93%	2,21	116,70	114,30	114,25	116,70	2M	2.588
22/04/2025	1,33%	1,50	114,49	113,50	113,02	114,50	2M	3.166
17/04/2025	2,39%	2,64	112,99	110,50	109,70	112,99	2M	2.764
16/04/2025	1,07%	1,17	110,35	109,20	108,92	110,51	1M	3.971
15/04/2025	-1,07%	-1,18	109,18	109,90	108,66	110,00	3M	6.767
14/04/2025	0,97%	1,06	110,36	109,75	109,20	110,44	2M	3.499
11/04/2025	0,30%	0,33	109,30	108,77	108,38	109,44	1M	2.976
10/04/2025	-0,39%	-0,43	108,97	109,70	108,21	109,70	1M	1.366
09/04/2025	0,74%	0,80	109,40	108,58	108,30	110,06	2M	6.351
08/04/2025	-0,59%	-0,65	108,60	109,25	108,38	111,16	2M	3.844
07/04/2025	-1,43%	-1,59	109,25	110,50	108,02	110,50	2M	2.963
04/04/2025	-0,38%	-0,42	110,84	111,36	109,12	112,42	2M	4.194
03/04/2025	-0,63%	-0,71	111,26	112,45	110,72	113,18	2M	9.110
02/04/2025	-0,14%	-0,16	111,97	112,69	111,00	112,69	2M	5.629
01/04/2025	0,78%	0,87	112,13	109,90	108,91	113,21	3M	5.991
31/03/2025	1,26%	1,38	111,26	109,88	109,88	112,29	3M	7.578
28/03/2025	2,42%	2,60	109,88	107,29	107,29	111,05	3M	6.620
27/03/2025	1,34%	1,42	107,28	105,66	105,47	107,81	2M	4.159
26/03/2025	1,09%	1,14	105,86	104,73	103,86	106,35	2M	6.337
25/03/2025	-0,44%	-0,46	104,72	105,50	104,30	105,50	2M	5.193
24/03/2025	1,02%	1,06	105,18	104,52	103,70	105,93	2M	4.837
21/03/2025	-2,23%	-2,37	104,12	106,50	104,00	107,39	2M	3.459
20/03/2025	-0,70%	-0,75	106,49	107,24	106,05	107,34	2M	4.953
19/03/2025	0,32%	0,34	107,24	107,28	106,55	107,50	1M	3.818
18/03/2025	3,48%	3,60	106,90	103,30	103,20	107,75	3M	5.650
17/03/2025	0,18%	0,19	103,30	103,50	102,61	104,76	2M	4.105
14/03/2025	2,33%	2,35	103,11	100,23	100,23	103,49	1M	2.559
13/03/2025	0,75%	0,75	100,76	100,01	100,00	100,98	610K	1.624
12/03/2025	0,11%	0,11	100,01	99,22	99,22	100,51	918K	1.734
11/03/2025	-0,61%	-0,61	99,90	100,65	99,00	101,20	1M	3.819
10/03/2025	-1,63%	-1,67	100,51	103,18	100,15	103,20	2M	5.579
07/03/2025	-0,31%	-0,32	102,18	102,50	101,12	103,49	2M	4.735
06/03/2025	1,49%	1,50	102,50	101,02	101,00	102,50	870K	2.375
05/03/2025	-0,96%	-0,98	101,00	101,13	100,00	102,82	1M	2.375
28/02/2025	0,22%	0,22	101,98	101,11	100,99	103,47	1M	3.953
27/02/2025	-0,43%	-0,44	101,76	102,20	101,31	103,23	1M	2.385
26/02/2025	-0,24%	-0,25	102,20	103,00	102,00	103,50	1M	2.405
25/02/2025	1,59%	1,60	102,45	100,70	100,24	102,72	1M	2.733
24/02/2025	-0,15%	-0,15	100,85	101,00	100,00	101,95	1M	2.631
21/02/2025	2,64%	2,60	101,00	99,39	98,59	101,00	1M	2.564
20/02/2025	0,57%	0,56	98,40	98,00	97,89	99,49	1M	4.060
19/02/2025	0,22%	0,21	97,84	98,61	97,64	98,99	1M	2.156
18/02/2025	-0,33%	-0,32	97,63	97,95	96,80	99,92	2M	3.267
17/02/2025	2,93%	2,79	97,95	95,25	95,25	98,20	1M	2.590
14/02/2025	0,32%	0,30	95,16	95,12	94,90	95,94	1M	3.065
13/02/2025	-0,15%	-0,14	94,86	95,00	94,64	95,36	748K	1.378
12/02/2025	0,31%	0,29	95,00	94,71	94,30	95,52	869K	2.760
11/02/2025	-0,29%	-0,28	94,71	94,99	94,50	95,80	965K	2.264
10/02/2025	-0,52%	-0,50	94,99	95,83	94,00	95,95	2M	3.873
07/02/2025	0,91%	0,86	95,49	94,63	94,57	95,94	1M	3.123
06/02/2025	-0,83%	-0,79	94,63	95,42	94,35	95,88	1M	2.809
05/02/2025	0,04%	0,04	95,42	95,38	95,25	95,88	619K	1.167
04/02/2025	0,40%	0,38	95,38	95,95	95,16	96,44	1M	1.646
03/02/2025	-4,09%	-4,05	95,00	97,89	95,00	97,98	2M	6.453
31/01/2025	2,11%	2,05	99,05	97,00	96,90	99,47	1M	2.455
30/01/2025	3,11%	2,93	97,00	94,23	94,09	97,00	974K	2.273
29/01/2025	0,94%	0,88	94,07	93,28	93,26	94,22	815K	1.363
28/01/2025	-3,02%	-2,90	93,19	96,00	93,16	96,49	2M	3.815
27/01/2025	0,32%	0,31	96,09	95,70	95,01	96,97	1M	2.945
24/01/2025	-0,31%	-0,30	95,78	96,08	95,54	96,40	1M	1.411
23/01/2025	-0,96%	-0,93	96,08	97,01	95,72	97,69	905K	1.516
22/01/2025	-1,01%	-0,99	97,01	98,00	96,01	99,05	1M	3.927
21/01/2025	-0,08%	-0,08	98,00	98,11	97,65	99,39	1M	2.920
20/01/2025	-0,53%	-0,52	98,08	98,60	97,76	99,00	900K	1.668
17/01/2025	-0,61%	-0,61	98,60	99,00	95,61	99,00	2M	3.387
16/01/2025	-1,24%	-1,25	99,21	99,94	98,90	100,48	1M	2.116
15/01/2025	4,10%	3,96	100,46	96,50	96,50	100,47	1M	2.824
14/01/2025	0,63%	0,60	96,50	96,75	96,03	97,24	1M	2.870
13/01/2025	-1,48%	-1,44	95,90	97,64	95,53	98,47	1M	2.048
10/01/2025	-1,20%	-1,18	97,34	98,52	96,90	99,20	1M	3.208
09/01/2025	0,63%	0,62	98,52	98,88	97,56	99,50	923K	1.888
08/01/2025	-2,04%	-2,04	97,90	99,94	97,90	100,00	1M	2.024
07/01/2025	-0,20%	-0,20	99,94	100,09	99,56	100,39	884K	1.642
06/01/2025	-1,05%	-1,06	100,14	101,20	100,04	102,32	1M	2.397
03/01/2025	0,15%	0,15	101,20	102,07	100,23	102,99	1M	5.507
02/01/2025	-2,46%	-2,55	101,05	102,82	100,00	103,33	2M	4.207
30/12/2024	-1,24%	-1,30	103,60	104,95	103,01	106,13	3M	4.454
27/12/2024	1,04%	1,08	104,90	105,00	103,82	105,88	2M	2.822
26/12/2024	1,83%	1,87	103,82	102,05	102,00	106,87	2M	2.957
23/12/2024	1,97%	1,97	101,95	99,98	99,50	103,80	1M	3.174
20/12/2024	5,24%	4,98	99,98	94,58	94,48	100,00	2M	4.201
19/12/2024	0,11%	0,10	95,00	95,01	94,00	96,05	1M	2.719
18/12/2024	-1,58%	-1,52	94,90	97,39	94,90	97,46	2M	6.669
17/12/2024	-2,11%	-2,08	96,42	98,50	96,17	98,50	2M	3.304
16/12/2024	-0,19%	-0,19	98,50	98,70	97,20	99,00	2M	3.696
13/12/2024	2,80%	2,69	98,69	96,00	94,59	98,77	2M	2.786
12/12/2024	1,32%	1,25	96,00	94,01	94,01	96,66	2M	2.167
11/12/2024	-0,29%	-0,28	94,75	95,03	93,80	95,81	2M	2.894
10/12/2024	-3,02%	-2,96	95,03	97,99	95,02	98,74	2M	4.735
09/12/2024	-0,43%	-0,42	97,99	98,42	97,04	98,89	2M	3.212
06/12/2024	5,25%	4,91	98,41	93,50	93,50	99,83	2M	4.998
05/12/2024	-3,54%	-3,43	93,50	96,93	93,50	97,50	2M	4.307
04/12/2024	-2,58%	-2,57	96,93	99,40	96,50	99,98	2M	2.967
03/12/2024	-0,61%	-0,61	99,50	100,32	99,10	100,61	1M	3.579
02/12/2024	-2,14%	-2,19	100,11	101,30	99,91	102,21	2M	3.888
29/11/2024	-0,27%	-0,28	102,30	102,75	101,33	102,75	2M	3.520
28/11/2024	-1,60%	-1,67	102,58	104,25	101,84	104,46	2M	3.200
27/11/2024	-	-	104,25	105,22	103,75	105,26	2M	2.369

Date,Open,High,Low,Close,Volume
13-Jun-25,111.79,113.89,111.60,113.61,1164057
12-Jun-25,113.05,113.22,111.27,111.45,1258020
11-Jun-25,112.58,113.71,112.58,113.04,990756
10-Jun-25,112.10,113.99,111.49,112.89,2861421
09-Jun-25,113.55,114.52,112.16,112.23,2407444
06-Jun-25,114.61,114.61,112.04,113.05,1648326
05-Jun-25,115.23,115.23,113.02,114.00,1531186
04-Jun-25,115.60,115.90,113.84,114.45,932977
03-Jun-25,112.76,116.12,111.83,115.55,2857278
02-Jun-25,113.97,115.81,112.56,112.63,2257079
30-May-25,113.73,115.00,113.30,114.99,1180101
29-May-25,113.79,113.95,113.02,113.30,806812
28-May-25,113.29,113.80,113.02,113.60,772137
27-May-25,112.62,113.30,111.68,113.29,1444042
26-May-25,112.38,113.34,111.51,112.62,972684
23-May-25,112.50,113.38,110.25,112.39,1851662
22-May-25,112.63,113.11,112.08,112.27,1089406
21-May-25,114.03,115.46,111.86,112.24,1924367
20-May-25,115.10,116.00,114.02,114.16,1629554
19-May-25,114.41,116.45,113.93,115.00,1305130
16-May-25,113.13,115.65,113.13,114.42,1416261
15-May-25,113.63,113.99,112.72,113.13,923610
14-May-25,112.88,113.68,112.53,112.71,1018648
13-May-25,113.89,113.90,111.86,112.88,1616133
12-May-25,112.50,114.00,112.50,113.99,715736
09-May-25,112.77,113.18,111.45,112.32,945230
08-May-25,112.27,112.39,111.50,112.25,1071735
07-May-25,111.02,112.80,110.73,112.21,914811
06-May-25,112.12,113.87,110.00,110.51,2330709
05-May-25,116.02,116.93,111.16,112.50,3186186
02-May-25,118.70,118.70,114.67,116.02,2328580
30-Apr-25,119.47,119.47,117.99,118.72,1376001
29-Apr-25,117.00,119.00,116.56,119.00,1763065
28-Apr-25,118.99,119.76,118.02,118.03,2076449
25-Apr-25,116.99,119.54,114.06,118.99,3128968
24-Apr-25,116.28,116.96,115.58,116.29,1231455
23-Apr-25,114.30,116.70,114.25,116.70,1849327
22-Apr-25,113.50,114.50,113.02,114.49,2083365
17-Apr-25,110.50,112.99,109.70,112.99,1737304
16-Apr-25,109.20,110.51,108.92,110.35,1407855
15-Apr-25,109.90,110.00,108.66,109.18,2562822
14-Apr-25,109.75,110.44,109.20,110.36,1568857
11-Apr-25,108.77,109.44,108.38,109.30,1051213
10-Apr-25,109.70,109.70,108.21,108.97,1073054
09-Apr-25,108.58,110.06,108.30,109.40,2179072
08-Apr-25,109.25,111.16,108.38,108.60,1646307
07-Apr-25,110.50,110.50,108.02,109.25,2441022
04-Apr-25,111.36,112.42,109.12,110.84,2187311
03-Apr-25,112.45,113.18,110.72,111.26,2457346
02-Apr-25,112.69,112.69,111.00,111.97,2217022
01-Apr-25,109.90,113.21,108.91,112.13,2527222
31-Mar-25,109.88,112.29,109.88,111.26,2643196
28-Mar-25,107.29,111.05,107.29,109.88,2558878
27-Mar-25,105.66,107.81,105.47,107.28,1636636
26-Mar-25,104.73,106.35,103.86,105.86,1747080
25-Mar-25,105.50,105.50,104.30,104.72,1868265
24-Mar-25,104.52,105.93,103.70,105.18,1731949
21-Mar-25,106.50,107.39,104.00,104.12,2262366
20-Mar-25,107.24,107.34,106.05,106.49,1968404
19-Mar-25,107.28,107.50,106.55,107.24,1425083
18-Mar-25,103.30,107.75,103.20,106.90,2631713
17-Mar-25,103.50,104.76,102.61,103.30,1709890
14-Mar-25,100.23,103.49,100.23,103.11,1111576
13-Mar-25,100.01,100.98,100.00,100.76,610499
12-Mar-25,99.22,100.51,99.22,100.01,917691
11-Mar-25,100.65,101.20,99.00,99.90,1495223
10-Mar-25,103.18,103.20,100.15,100.51,1619629
07-Mar-25,102.50,103.49,101.12,102.18,1629382
06-Mar-25,101.02,102.50,101.00,102.50,869762
05-Mar-25,101.13,102.82,100.00,101.00,1081799
28-Feb-25,101.11,103.47,100.99,101.98,1497769
27-Feb-25,102.20,103.23,101.31,101.76,1104230
26-Feb-25,103.00,103.50,102.00,102.20,1266684
25-Feb-25,100.70,102.72,100.24,102.45,1324399
24-Feb-25,101.00,101.95,100.00,100.85,1350613
21-Feb-25,99.39,101.00,98.59,101.00,1233564
20-Feb-25,98.00,99.49,97.89,98.40,1496102
19-Feb-25,98.61,98.99,97.64,97.84,1021920
18-Feb-25,97.95,99.92,96.80,97.63,2085157
17-Feb-25,95.25,98.20,95.25,97.95,1308316
14-Feb-25,95.12,95.94,94.90,95.16,1077400
13-Feb-25,95.00,95.36,94.64,94.86,748452
12-Feb-25,94.71,95.52,94.30,95.00,869377
11-Feb-25,94.99,95.80,94.50,94.71,965000
10-Feb-25,95.83,95.95,94.00,94.99,1627322
07-Feb-25,94.63,95.94,94.57,95.49,1176570
06-Feb-25,95.42,95.88,94.35,94.63,1300155
05-Feb-25,95.38,95.88,95.25,95.42,618827
04-Feb-25,95.95,96.44,95.16,95.38,1175263
03-Feb-25,97.89,97.98,95.00,95.00,1988366
31-Jan-25,97.00,99.47,96.90,99.05,1103077
30-Jan-25,94.23,97.00,94.09,97.00,974247
29-Jan-25,93.28,94.22,93.26,94.07,815198
28-Jan-25,96.00,96.49,93.16,93.19,2359538
27-Jan-25,95.70,96.97,95.01,96.09,1316158
24-Jan-25,96.08,96.40,95.54,95.78,1122575
23-Jan-25,97.01,97.69,95.72,96.08,905049
22-Jan-25,98.00,99.05,96.01,97.01,1372454
21-Jan-25,98.11,99.39,97.65,98.00,1124143
20-Jan-25,98.60,99.00,97.76,98.08,899702
17-Jan-25,99.00,99.00,95.61,98.60,1598446
16-Jan-25,99.94,100.48,98.90,99.21,1265982
15-Jan-25,96.50,100.47,96.50,100.46,1295054
14-Jan-25,96.75,97.24,96.03,96.50,1231670
13-Jan-25,97.64,98.47,95.53,95.90,1395358
10-Jan-25,98.52,99.20,96.90,97.34,1407038
09-Jan-25,98.88,99.50,97.56,98.52,922850
08-Jan-25,99.94,100.00,97.90,97.90,1220590
07-Jan-25,100.09,100.39,99.56,99.94,884278
06-Jan-25,101.20,102.32,100.04,100.14,1294337
03-Jan-25,102.07,102.99,100.23,101.20,1396185
02-Jan-25,102.82,103.33,100.00,101.05,1526431
30-Dec-24,104.95,106.13,103.01,103.60,2694393
27-Dec-24,105.00,105.88,103.82,104.90,1650046
26-Dec-24,102.05,106.87,102.00,103.82,1940653
23-Dec-24,99.98,103.80,99.50,101.95,1491455
20-Dec-24,94.58,100.00,94.48,99.98,2098560
19-Dec-24,95.01,96.05,94.00,95.00,1235023
18-Dec-24,97.39,97.46,94.90,94.90,1841289
17-Dec-24,98.50,98.50,96.17,96.42,1797471
16-Dec-24,98.70,99.00,97.20,98.50,2016970
13-Dec-24,96.00,98.77,94.59,98.69,1793621
12-Dec-24,94.01,96.66,94.01,96.00,1681060
11-Dec-24,95.03,95.81,93.80,94.75,2413123
10-Dec-24,97.99,98.74,95.02,95.03,1988414
09-Dec-24,98.42,98.89,97.04,97.99,1659112
06-Dec-24,93.50,99.83,93.50,98.41,2170445
05-Dec-24,96.93,97.50,93.50,93.50,2398821
04-Dec-24,99.40,99.98,96.50,96.93,1783052
03-Dec-24,100.32,100.61,99.10,99.50,1396831
02-Dec-24,101.30,102.21,99.91,100.11,2043698
29-Nov-24,102.75,102.75,101.33,102.30,1755796
28-Nov-24,104.25,104.46,101.84,102.58,1951058
27-Nov-24,105.22,105.26,103.75,104.25,1898334

*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