Cotação atual, histórico e gráfico do papel: HGRU11

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 HGRU11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/01/2025	-0,21%	-0,24	113,90	114,14	113,80	114,64	3M	6.880
09/01/2025	0,60%	0,68	114,14	113,60	113,27	114,92	3M	7.248
08/01/2025	-2,19%	-2,54	113,46	116,10	113,46	116,24	4M	8.844
07/01/2025	-0,79%	-0,92	116,00	116,93	115,72	117,30	3M	6.526
06/01/2025	0,52%	0,60	116,92	116,32	116,07	117,47	4M	8.022
03/01/2025	-0,28%	-0,33	116,32	116,65	115,90	117,48	4M	8.779
02/01/2025	-1,09%	-1,28	116,65	117,00	115,36	117,07	3M	6.627

30/12/2024	0,03%	0,03	117,93	118,24	117,52	119,50	6M	10.847
27/12/2024	0,77%	0,90	117,90	117,58	116,82	119,50	7M	9.145
26/12/2024	1,65%	1,90	117,00	115,50	115,30	117,05	5M	9.486
23/12/2024	1,54%	1,75	115,10	113,30	113,12	115,91	9M	11.919
20/12/2024	4,71%	5,10	113,35	108,60	108,60	113,99	34M	17.330
19/12/2024	-0,40%	-0,44	108,25	108,69	107,47	108,79	7M	12.856
18/12/2024	-0,38%	-0,41	108,69	109,10	108,60	109,64	5M	10.245
17/12/2024	-1,04%	-1,15	109,10	110,26	108,97	110,99	8M	15.761
16/12/2024	-0,67%	-0,74	110,25	110,65	110,00	111,26	8M	13.711
13/12/2024	0,96%	1,06	110,99	109,93	109,93	113,00	7M	11.835
12/12/2024	-1,28%	-1,42	109,93	111,30	109,60	113,11	8M	16.678
11/12/2024	0,01%	0,01	111,35	111,34	110,49	112,56	4M	6.808
10/12/2024	-1,43%	-1,62	111,34	112,96	111,11	112,96	4M	8.342
09/12/2024	-0,39%	-0,44	112,96	113,35	111,99	114,00	7M	11.541
06/12/2024	3,45%	3,78	113,40	109,62	109,62	113,91	11M	18.403
05/12/2024	-1,24%	-1,38	109,62	111,00	108,18	112,12	9M	15.523
04/12/2024	-1,23%	-1,38	111,00	112,70	110,80	113,50	7M	12.200
03/12/2024	-1,11%	-1,26	112,38	113,64	112,07	114,00	6M	9.941
02/12/2024	-1,63%	-1,88	113,64	115,52	113,40	116,11	15M	10.704
29/11/2024	-0,01%	-0,01	115,52	115,55	114,50	116,28	6M	11.000
28/11/2024	-0,39%	-0,45	115,53	115,89	114,75	115,96	8M	10.170
27/11/2024	-0,45%	-0,52	115,98	116,85	115,75	117,41	7M	11.026
26/11/2024	-0,10%	-0,12	116,50	116,72	116,50	117,98	7M	9.309
25/11/2024	-0,12%	-0,14	116,62	116,76	116,60	117,52	7M	9.984
22/11/2024	-0,12%	-0,14	116,76	116,90	116,52	117,28	7M	6.305
21/11/2024	0,36%	0,42	116,90	116,75	116,31	116,90	5M	8.065
19/11/2024	0,08%	0,09	116,48	116,50	116,25	116,80	4M	7.075
18/11/2024	-0,32%	-0,37	116,39	116,79	116,30	116,98	5M	9.076
14/11/2024	0,70%	0,81	116,76	116,00	115,96	117,00	6M	10.620
13/11/2024	-0,42%	-0,49	115,95	116,80	115,80	116,80	4M	5.858
12/11/2024	-0,18%	-0,21	116,44	116,65	116,43	117,00	5M	7.418
11/11/2024	-0,28%	-0,33	116,65	117,05	116,65	117,05	5M	8.640
08/11/2024	0,03%	0,03	116,98	117,01	116,80	117,61	5M	4.976
07/11/2024	-0,24%	-0,28	116,95	117,23	116,94	118,00	4M	6.639
06/11/2024	-0,65%	-0,77	117,23	117,99	117,20	118,48	5M	6.438
05/11/2024	-0,96%	-1,14	118,00	119,14	117,71	119,15	9M	6.267
04/11/2024	-0,28%	-0,34	119,14	119,49	118,71	120,00	6M	8.706
01/11/2024	-1,26%	-1,52	119,48	120,62	119,19	120,92	7M	9.945
31/10/2024	-1,51%	-1,85	121,00	122,83	120,53	123,08	4M	5.893
30/10/2024	0,43%	0,53	122,85	122,85	122,10	123,37	3M	5.110
29/10/2024	0,34%	0,42	122,32	121,80	121,52	122,90	3M	3.287
28/10/2024	-0,34%	-0,42	121,90	122,30	121,89	123,43	4M	6.447
25/10/2024	0,96%	1,16	122,32	121,16	121,00	122,77	3M	5.556
24/10/2024	0,97%	1,16	121,16	120,25	119,53	121,50	4M	4.712
23/10/2024	-0,17%	-0,21	120,00	120,50	119,11	121,65	4M	7.867
22/10/2024	-0,18%	-0,22	120,21	120,44	119,98	121,44	2M	4.103
21/10/2024	-1,61%	-1,97	120,43	122,40	119,95	122,40	4M	4.544
18/10/2024	1,16%	1,40	122,40	121,00	120,64	122,40	3M	3.196
17/10/2024	-0,74%	-0,90	121,00	121,91	120,91	122,49	3M	3.270
16/10/2024	0,45%	0,55	121,90	121,20	121,00	121,98	2M	3.348
15/10/2024	0,79%	0,95	121,35	120,40	120,40	121,75	3M	2.948
14/10/2024	1,36%	1,61	120,40	118,79	118,79	120,54	3M	3.820
11/10/2024	-0,54%	-0,64	118,79	119,21	118,22	120,48	4M	5.952
10/10/2024	-1,02%	-1,23	119,43	120,46	119,15	120,60	5M	8.320
09/10/2024	-0,34%	-0,41	120,66	120,80	120,05	121,22	3M	4.583
08/10/2024	-0,28%	-0,34	121,07	121,46	120,80	121,92	3M	3.412
07/10/2024	0,68%	0,82	121,41	120,59	120,59	121,72	3M	5.123
04/10/2024	0,32%	0,39	120,59	120,21	120,21	120,98	3M	5.485
03/10/2024	-1,00%	-1,22	120,20	121,40	120,17	121,61	8M	7.155
02/10/2024	0,63%	0,76	121,42	120,66	120,59	122,75	8M	8.507
01/10/2024	-0,72%	-0,87	120,66	121,53	120,15	122,95	8M	10.302
30/09/2024	-0,63%	-0,77	121,53	122,08	121,53	122,55	5M	4.369
27/09/2024	0,25%	0,30	122,30	122,00	121,62	122,59	5M	4.499
26/09/2024	0,11%	0,13	122,00	121,95	121,01	122,74	5M	6.730
25/09/2024	-0,11%	-0,13	121,87	122,00	121,70	122,68	3M	3.048
24/09/2024	-0,02%	-0,02	122,00	122,38	121,44	122,95	5M	5.915
23/09/2024	-1,99%	-2,48	122,02	123,05	121,81	123,73	7M	8.337
20/09/2024	0,16%	0,20	124,50	124,20	123,15	124,58	9M	7.797
19/09/2024	0,10%	0,13	124,30	124,17	123,98	125,00	3M	8.192
18/09/2024	-0,27%	-0,33	124,17	124,52	123,80	124,89	4M	8.118
17/09/2024	-0,01%	-0,01	124,50	124,59	124,25	124,96	4M	7.290
16/09/2024	-0,95%	-1,19	124,51	125,22	124,50	125,77	4M	6.487
13/09/2024	-0,15%	-0,19	125,70	125,89	125,10	125,99	4M	6.532
12/09/2024	0,15%	0,19	125,89	125,70	125,50	125,97	2M	4.209
11/09/2024	-0,18%	-0,23	125,70	125,95	125,51	126,01	3M	4.226
10/09/2024	0,24%	0,30	125,93	125,75	125,75	126,15	2M	5.379
09/09/2024	-0,39%	-0,49	125,63	126,12	125,60	126,33	3M	4.978
06/09/2024	-0,09%	-0,11	126,12	126,43	125,99	126,50	3M	4.720
05/09/2024	-0,01%	-0,01	126,23	126,24	125,96	126,61	3M	3.513
04/09/2024	-0,28%	-0,36	126,24	126,70	126,08	126,79	3M	3.220
03/09/2024	-0,10%	-0,13	126,60	126,80	126,27	126,80	3M	3.302
02/09/2024	-0,67%	-0,86	126,73	127,56	126,60	127,56	3M	3.132
30/08/2024	0,26%	0,33	127,59	127,50	127,49	127,80	3M	4.780
29/08/2024	0,13%	0,16	127,26	127,60	127,10	127,98	2M	2.329
28/08/2024	-0,37%	-0,47	127,10	127,58	127,10	128,17	3M	2.792
27/08/2024	-0,21%	-0,27	127,57	127,84	127,30	128,24	2M	2.375
26/08/2024	0,07%	0,09	127,84	127,75	127,70	128,37	3M	2.421
23/08/2024	0,43%	0,55	127,75	127,20	127,20	127,75	3M	4.315
22/08/2024	-0,31%	-0,40	127,20	127,60	127,14	127,70	2M	3.785
21/08/2024	0,24%	0,30	127,60	127,30	127,10	127,65	3M	6.787
20/08/2024	0,03%	0,04	127,30	127,36	127,18	127,67	3M	3.608
19/08/2024	0,02%	0,03	127,26	127,23	127,21	127,80	4M	5.610
16/08/2024	-0,03%	-0,04	127,23	127,50	127,02	127,50	4M	5.850
15/08/2024	-0,06%	-0,08	127,27	127,35	127,13	127,50	3M	5.062
14/08/2024	0,16%	0,20	127,35	127,28	127,10	127,50	3M	4.300
13/08/2024	0,22%	0,28	127,15	126,87	126,83	127,30	3M	4.550
12/08/2024	-0,12%	-0,15	126,87	127,02	126,81	127,20	6M	3.755
09/08/2024	0,03%	0,04	127,02	126,99	126,85	127,20	3M	2.177
08/08/2024	-0,01%	-0,01	126,98	127,16	126,93	127,29	5M	3.956
07/08/2024	-0,01%	-0,01	126,99	127,01	126,99	127,20	2M	2.463
06/08/2024	-0,03%	-0,04	127,00	127,05	126,93	127,45	3M	3.278
05/08/2024	0,03%	0,04	127,04	126,85	126,80	127,27	3M	2.730
02/08/2024	0,00%	0,00	127,00	127,00	126,92	127,50	5M	3.385
01/08/2024	-0,43%	-0,55	127,00	127,00	126,75	127,45	3M	4.609
31/07/2024	-0,12%	-0,15	127,55	128,35	127,35	128,48	4M	4.461
30/07/2024	0,00%	0,00	127,70	127,70	127,49	128,49	3M	2.353
29/07/2024	-1,39%	-1,80	127,70	128,66	127,51	128,88	3M	3.212
26/07/2024	0,39%	0,50	129,50	129,09	128,85	130,00	3M	3.739
25/07/2024	0,00%	0,00	129,00	129,00	128,20	129,49	6M	11.474
24/07/2024	0,07%	0,09	129,00	129,02	128,70	129,32	3M	5.878
23/07/2024	0,08%	0,10	128,91	128,90	128,57	129,13	3M	2.982
22/07/2024	-0,92%	-1,20	128,81	128,44	128,02	128,92	7M	9.891
19/07/2024	0,36%	0,47	130,01	129,83	129,06	130,42	3M	2.174
18/07/2024	0,20%	0,26	129,54	129,01	129,01	130,00	2M	1.848
17/07/2024	0,31%	0,40	129,28	129,44	128,92	129,88	2M	2.446
16/07/2024	-0,43%	-0,56	128,88	129,33	128,55	129,86	4M	2.862
15/07/2024	0,17%	0,22	129,44	129,22	128,10	129,50	4M	4.710
12/07/2024	0,95%	1,21	129,22	128,49	128,25	129,29	2M	3.501
11/07/2024	0,01%	0,01	128,01	128,00	127,95	129,30	3M	3.630
10/07/2024	0,00%	0,00	128,00	128,00	127,48	128,79	2M	3.574
09/07/2024	0,00%	0,00	128,00	128,16	127,80	128,89	2M	2.167
08/07/2024	-0,61%	-0,79	128,00	128,79	126,90	129,35	4M	8.118
05/07/2024	0,89%	1,14	128,79	127,70	127,70	128,85	3M	4.505
04/07/2024	0,76%	0,96	127,65	126,69	126,69	127,75	3M	3.800
03/07/2024	-0,06%	-0,08	126,69	126,66	126,07	126,74	3M	4.110
02/07/2024	0,09%	0,12	126,77	126,65	126,06	126,96	4M	5.920
01/07/2024	-	-	126,65	128,58	126,65	128,95	4M	6.634

Date,Open,High,Low,Close,Volume
10-Jan-25,114.14,114.64,113.80,113.90,2612925
09-Jan-25,113.60,114.92,113.27,114.14,3117231
08-Jan-25,116.10,116.24,113.46,113.46,4364987
07-Jan-25,116.93,117.30,115.72,116.00,3457682
06-Jan-25,116.32,117.47,116.07,116.92,4000276
03-Jan-25,116.65,117.48,115.90,116.32,3947006
02-Jan-25,117.00,117.07,115.36,116.65,3320107
30-Dec-24,118.24,119.50,117.52,117.93,5563836
27-Dec-24,117.58,119.50,116.82,117.90,6533270
26-Dec-24,115.50,117.05,115.30,117.00,5492785
23-Dec-24,113.30,115.91,113.12,115.10,8713496
20-Dec-24,108.60,113.99,108.60,113.35,33660597
19-Dec-24,108.69,108.79,107.47,108.25,6981159
18-Dec-24,109.10,109.64,108.60,108.69,5271196
17-Dec-24,110.26,110.99,108.97,109.10,7523478
16-Dec-24,110.65,111.26,110.00,110.25,7765466
13-Dec-24,109.93,113.00,109.93,110.99,6771154
12-Dec-24,111.30,113.11,109.60,109.93,8496014
11-Dec-24,111.34,112.56,110.49,111.35,4378978
10-Dec-24,112.96,112.96,111.11,111.34,4100436
09-Dec-24,113.35,114.00,111.99,112.96,6942052
06-Dec-24,109.62,113.91,109.62,113.40,11029820
05-Dec-24,111.00,112.12,108.18,109.62,9418787
04-Dec-24,112.70,113.50,110.80,111.00,6842661
03-Dec-24,113.64,114.00,112.07,112.38,6009684
02-Dec-24,115.52,116.11,113.40,113.64,15022572
29-Nov-24,115.55,116.28,114.50,115.52,5977896
28-Nov-24,115.89,115.96,114.75,115.53,8305047
27-Nov-24,116.85,117.41,115.75,115.98,6703278
26-Nov-24,116.72,117.98,116.50,116.50,6736049
25-Nov-24,116.76,117.52,116.60,116.62,6850921
22-Nov-24,116.90,117.28,116.52,116.76,6812376
21-Nov-24,116.75,116.90,116.31,116.90,5489707
19-Nov-24,116.50,116.80,116.25,116.48,4023655
18-Nov-24,116.79,116.98,116.30,116.39,5432953
14-Nov-24,116.00,117.00,115.96,116.76,6137702
13-Nov-24,116.80,116.80,115.80,115.95,4334220
12-Nov-24,116.65,117.00,116.43,116.44,5074984
11-Nov-24,117.05,117.05,116.65,116.65,5455976
08-Nov-24,117.01,117.61,116.80,116.98,5404196
07-Nov-24,117.23,118.00,116.94,116.95,4220379
06-Nov-24,117.99,118.48,117.20,117.23,5196680
05-Nov-24,119.14,119.15,117.71,118.00,8894094
04-Nov-24,119.49,120.00,118.71,119.14,6277404
01-Nov-24,120.62,120.92,119.19,119.48,7204966
31-Oct-24,122.83,123.08,120.53,121.00,4303694
30-Oct-24,122.85,123.37,122.10,122.85,3491046
29-Oct-24,121.80,122.90,121.52,122.32,3117933
28-Oct-24,122.30,123.43,121.89,121.90,3937750
25-Oct-24,121.16,122.77,121.00,122.32,3257077
24-Oct-24,120.25,121.50,119.53,121.16,3659895
23-Oct-24,120.50,121.65,119.11,120.00,4319122
22-Oct-24,120.44,121.44,119.98,120.21,2274099
21-Oct-24,122.40,122.40,119.95,120.43,4060130
18-Oct-24,121.00,122.40,120.64,122.40,2574089
17-Oct-24,121.91,122.49,120.91,121.00,2788975
16-Oct-24,121.20,121.98,121.00,121.90,2356451
15-Oct-24,120.40,121.75,120.40,121.35,2948420
14-Oct-24,118.79,120.54,118.79,120.40,2977402
11-Oct-24,119.21,120.48,118.22,118.79,4114458
10-Oct-24,120.46,120.60,119.15,119.43,4710331
09-Oct-24,120.80,121.22,120.05,120.66,2970712
08-Oct-24,121.46,121.92,120.80,121.07,2520860
07-Oct-24,120.59,121.72,120.59,121.41,3095054
04-Oct-24,120.21,120.98,120.21,120.59,3111269
03-Oct-24,121.40,121.61,120.17,120.20,7695200
02-Oct-24,120.66,122.75,120.59,121.42,8117369
01-Oct-24,121.53,122.95,120.15,120.66,8387912
30-Sep-24,122.08,122.55,121.53,121.53,4724955
27-Sep-24,122.00,122.59,121.62,122.30,4519097
26-Sep-24,121.95,122.74,121.01,122.00,4841065
25-Sep-24,122.00,122.68,121.70,121.87,3338699
24-Sep-24,122.38,122.95,121.44,122.00,4683361
23-Sep-24,123.05,123.73,121.81,122.02,7349719
20-Sep-24,124.20,124.58,123.15,124.50,9012585
19-Sep-24,124.17,125.00,123.98,124.30,3318517
18-Sep-24,124.52,124.89,123.80,124.17,4361264
17-Sep-24,124.59,124.96,124.25,124.50,3536170
16-Sep-24,125.22,125.77,124.50,124.51,4292044
13-Sep-24,125.89,125.99,125.10,125.70,4010780
12-Sep-24,125.70,125.97,125.50,125.89,2022353
11-Sep-24,125.95,126.01,125.51,125.70,2885534
10-Sep-24,125.75,126.15,125.75,125.93,2494282
09-Sep-24,126.12,126.33,125.60,125.63,3319330
06-Sep-24,126.43,126.50,125.99,126.12,2521630
05-Sep-24,126.24,126.61,125.96,126.23,3042759
04-Sep-24,126.70,126.79,126.08,126.24,3380180
03-Sep-24,126.80,126.80,126.27,126.60,3394936
02-Sep-24,127.56,127.56,126.60,126.73,3147199
30-Aug-24,127.50,127.80,127.49,127.59,3495873
29-Aug-24,127.60,127.98,127.10,127.26,2431280
28-Aug-24,127.58,128.17,127.10,127.10,3007107
27-Aug-24,127.84,128.24,127.30,127.57,2373638
26-Aug-24,127.75,128.37,127.70,127.84,2959019
23-Aug-24,127.20,127.75,127.20,127.75,3175686
22-Aug-24,127.60,127.70,127.14,127.20,2175102
21-Aug-24,127.30,127.65,127.10,127.60,3264626
20-Aug-24,127.36,127.67,127.18,127.30,2799095
19-Aug-24,127.23,127.80,127.21,127.26,4267684
16-Aug-24,127.50,127.50,127.02,127.23,4133474
15-Aug-24,127.35,127.50,127.13,127.27,2820998
14-Aug-24,127.28,127.50,127.10,127.35,2662573
13-Aug-24,126.87,127.30,126.83,127.15,3112264
12-Aug-24,127.02,127.20,126.81,126.87,6183406
09-Aug-24,126.99,127.20,126.85,127.02,3119042
08-Aug-24,127.16,127.29,126.93,126.98,4648532
07-Aug-24,127.01,127.20,126.99,126.99,2047595
06-Aug-24,127.05,127.45,126.93,127.00,2715821
05-Aug-24,126.85,127.27,126.80,127.04,3154262
02-Aug-24,127.00,127.50,126.92,127.00,4537529
01-Aug-24,127.00,127.45,126.75,127.00,3051971
31-Jul-24,128.35,128.48,127.35,127.55,3551638
30-Jul-24,127.70,128.49,127.49,127.70,3373843
29-Jul-24,128.66,128.88,127.51,127.70,2877119
26-Jul-24,129.09,130.00,128.85,129.50,3490150
25-Jul-24,129.00,129.49,128.20,129.00,6459387
24-Jul-24,129.02,129.32,128.70,129.00,3330564
23-Jul-24,128.90,129.13,128.57,128.91,2547757
22-Jul-24,128.44,128.92,128.02,128.81,7087433
19-Jul-24,129.83,130.42,129.06,130.01,2650094
18-Jul-24,129.01,130.00,129.01,129.54,1926842
17-Jul-24,129.44,129.88,128.92,129.28,2002922
16-Jul-24,129.33,129.86,128.55,128.88,3535567
15-Jul-24,129.22,129.50,128.10,129.44,4332731
12-Jul-24,128.49,129.29,128.25,129.22,2223423
11-Jul-24,128.00,129.30,127.95,128.01,2924665
10-Jul-24,128.00,128.79,127.48,128.00,2172048
09-Jul-24,128.16,128.89,127.80,128.00,2313637
08-Jul-24,128.79,129.35,126.90,128.00,4273334
05-Jul-24,127.70,128.85,127.70,128.79,2722513
04-Jul-24,126.69,127.75,126.69,127.65,3022435
03-Jul-24,126.66,126.74,126.07,126.69,2700916
02-Jul-24,126.65,126.96,126.06,126.77,3602037
01-Jul-24,128.58,128.95,126.65,126.65,4434693

*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: HGRU11