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
13/06/2025	-0,31%	-0,39	124,18	124,00	123,65	124,77	4M	6.694
12/06/2025	-0,02%	-0,02	124,57	124,22	122,85	124,60	3M	4.755
11/06/2025	0,30%	0,37	124,59	124,22	124,02	124,83	3M	7.483
10/06/2025	0,01%	0,01	124,22	124,00	122,87	124,91	4M	6.590
09/06/2025	-0,49%	-0,61	124,21	124,99	122,39	124,99	5M	8.313
06/06/2025	0,31%	0,39	124,82	124,43	123,58	124,84	3M	5.797
05/06/2025	1,68%	2,06	124,43	122,60	122,40	125,01	6M	8.733

04/06/2025	0,63%	0,77	122,37	121,75	121,75	122,73	3M	4.877
03/06/2025	0,06%	0,07	121,60	121,45	121,29	122,99	4M	6.963
02/06/2025	-0,79%	-0,97	121,53	122,50	120,74	122,59	3M	7.145
30/05/2025	-0,04%	-0,05	122,50	122,75	121,91	123,40	4M	6.920
29/05/2025	-0,87%	-1,08	122,55	123,63	122,52	124,10	3M	5.581
28/05/2025	0,02%	0,03	123,63	123,59	123,15	124,12	4M	5.654
27/05/2025	0,24%	0,30	123,60	123,50	122,52	123,81	3M	5.100
26/05/2025	-1,31%	-1,64	123,30	124,45	123,24	124,92	4M	6.498
23/05/2025	-0,03%	-0,04	124,94	125,00	124,42	125,00	4M	7.709
22/05/2025	-0,01%	-0,01	124,98	124,99	124,45	125,00	3M	3.047
21/05/2025	-0,01%	-0,01	124,99	125,00	124,12	125,15	3M	3.812
20/05/2025	0,00%	0,00	125,00	125,30	124,70	125,58	3M	4.560
19/05/2025	-0,77%	-0,97	125,00	125,96	124,90	125,97	3M	5.172
16/05/2025	0,67%	0,84	125,97	125,12	125,11	125,99	5M	4.685
15/05/2025	0,85%	1,06	125,13	124,08	123,80	125,99	4M	6.315
14/05/2025	0,59%	0,73	124,07	123,34	123,04	124,74	3M	4.453
13/05/2025	0,64%	0,78	123,34	121,51	121,51	123,77	2M	4.624
12/05/2025	1,21%	1,46	122,56	121,10	120,00	122,71	4M	7.340
09/05/2025	1,68%	2,00	121,10	119,55	119,54	122,22	4M	6.965
08/05/2025	-1,51%	-1,82	119,10	120,92	119,00	120,97	4M	8.414
07/05/2025	1,27%	1,52	120,92	119,76	118,78	122,00	4M	9.312
06/05/2025	-0,66%	-0,79	119,40	120,19	118,89	120,98	4M	6.811
05/05/2025	-1,38%	-1,68	120,19	121,93	120,00	122,58	5M	9.277
02/05/2025	-1,06%	-1,31	121,87	123,08	121,24	124,38	3M	6.276
30/04/2025	0,93%	1,14	123,18	122,07	121,64	124,74	4M	6.230
29/04/2025	-0,23%	-0,28	122,04	122,32	121,50	125,39	6M	12.792
28/04/2025	-0,95%	-1,17	122,32	123,41	122,32	124,40	4M	6.876
25/04/2025	1,47%	1,79	123,49	121,71	121,71	124,68	5M	4.535
24/04/2025	0,30%	0,36	121,70	121,79	121,09	122,83	3M	3.878
23/04/2025	0,74%	0,89	121,34	120,50	119,81	123,08	4M	5.908
22/04/2025	0,88%	1,05	120,45	119,44	119,13	120,50	4M	6.973
17/04/2025	1,93%	2,26	119,40	117,84	117,12	119,67	4M	7.807
16/04/2025	0,25%	0,29	117,14	117,00	116,85	117,60	3M	4.185
15/04/2025	0,92%	1,06	116,85	116,42	116,21	117,00	5M	8.697
14/04/2025	0,69%	0,79	115,79	115,40	115,36	116,75	4M	5.651
11/04/2025	-0,35%	-0,40	115,00	115,38	114,90	115,68	4M	4.659
10/04/2025	0,07%	0,08	115,40	116,00	114,87	116,20	3M	9.412
09/04/2025	-0,50%	-0,58	115,32	115,01	114,87	115,90	4M	4.034
08/04/2025	-1,26%	-1,48	115,90	117,50	115,50	117,89	3M	7.139
07/04/2025	-0,95%	-1,13	117,38	118,44	116,10	118,44	4M	5.127
04/04/2025	-1,43%	-1,72	118,51	120,50	118,06	120,50	4M	7.293
03/04/2025	0,23%	0,27	120,23	119,96	118,54	120,50	6M	8.366
02/04/2025	0,22%	0,26	119,96	119,70	118,91	120,50	3M	6.469
01/04/2025	-0,04%	-0,05	119,70	119,58	119,00	120,34	3M	4.687
31/03/2025	0,92%	1,09	119,75	119,00	118,99	120,76	4M	5.761
28/03/2025	0,39%	0,46	118,66	118,31	118,10	118,99	4M	6.795
27/03/2025	0,58%	0,68	118,20	117,70	117,70	118,58	4M	7.557
26/03/2025	0,22%	0,26	117,52	118,20	117,50	118,29	3M	4.339
25/03/2025	0,13%	0,15	117,26	117,40	117,00	118,39	5M	7.655
24/03/2025	1,92%	2,21	117,11	115,85	115,53	117,40	10M	13.012
21/03/2025	-2,00%	-2,35	114,90	117,25	114,90	118,98	19M	17.987
20/03/2025	-0,13%	-0,15	117,25	117,00	116,40	117,25	8M	12.996
19/03/2025	0,44%	0,52	117,40	117,50	117,00	117,64	4M	7.236
18/03/2025	0,43%	0,50	116,88	116,40	116,40	117,60	5M	9.547
17/03/2025	0,76%	0,88	116,38	115,58	115,52	117,80	5M	7.532
14/03/2025	0,43%	0,50	115,50	114,80	114,77	115,50	3M	9.490
13/03/2025	0,26%	0,30	115,00	115,05	114,55	116,10	3M	6.981
12/03/2025	-0,26%	-0,30	114,70	115,00	114,50	115,30	3M	5.538
11/03/2025	-0,22%	-0,25	115,00	115,25	115,00	115,77	4M	8.609
10/03/2025	0,13%	0,15	115,25	115,77	114,80	115,77	4M	6.011
07/03/2025	0,42%	0,48	115,10	115,12	114,45	116,50	5M	8.635
06/03/2025	0,24%	0,28	114,62	115,48	114,01	115,53	5M	8.676
05/03/2025	-0,30%	-0,34	114,34	113,78	113,78	115,29	3M	5.859
28/02/2025	-0,19%	-0,22	114,68	114,90	114,30	115,70	4M	9.370
27/02/2025	0,35%	0,40	114,90	114,50	114,50	116,00	4M	8.724
26/02/2025	-0,63%	-0,73	114,50	116,39	114,10	116,99	4M	9.302
25/02/2025	0,27%	0,31	115,23	114,21	114,10	116,99	4M	14.145
24/02/2025	-0,06%	-0,07	114,92	114,89	114,12	115,89	5M	9.942
21/02/2025	1,94%	2,19	114,99	112,85	112,61	114,99	4M	11.958
20/02/2025	-0,99%	-1,13	112,80	114,12	112,62	114,12	5M	15.791
19/02/2025	-1,78%	-2,06	113,93	115,00	113,41	115,86	5M	13.547
18/02/2025	1,44%	1,65	115,99	113,79	112,36	116,22	6M	16.676
17/02/2025	2,42%	2,70	114,34	111,71	111,16	114,34	5M	14.240
14/02/2025	1,31%	1,44	111,64	110,20	110,15	111,98	5M	13.040
13/02/2025	-0,09%	-0,10	110,20	110,30	109,80	110,80	5M	9.393
12/02/2025	-0,60%	-0,67	110,30	110,97	110,10	111,29	4M	7.984
11/02/2025	0,29%	0,32	110,97	110,66	110,12	111,60	5M	13.473
10/02/2025	-0,85%	-0,95	110,65	111,60	110,60	111,60	5M	13.467
07/02/2025	-0,10%	-0,11	111,60	112,00	111,01	112,01	4M	12.459
06/02/2025	0,25%	0,28	111,71	111,98	110,97	113,10	3M	10.932
05/02/2025	-0,25%	-0,28	111,43	111,71	110,71	112,38	4M	9.394
04/02/2025	0,53%	0,59	111,71	111,12	110,81	112,41	4M	9.148
03/02/2025	-0,39%	-0,43	111,12	110,70	110,70	112,66	4M	8.454
31/01/2025	0,12%	0,13	111,55	111,70	111,12	113,08	6M	14.238
30/01/2025	0,14%	0,16	111,42	111,70	111,20	111,89	5M	9.959
29/01/2025	-0,85%	-0,95	111,26	112,21	111,22	112,44	4M	11.395
28/01/2025	-0,58%	-0,65	112,21	112,79	111,15	113,59	5M	14.900
27/01/2025	-0,82%	-0,93	112,86	113,69	112,01	113,69	4M	11.468
24/01/2025	0,86%	0,97	113,79	112,90	112,58	113,79	4M	9.907
23/01/2025	-0,16%	-0,18	112,82	113,01	112,56	113,28	3M	10.353
22/01/2025	0,00%	0,00	113,00	113,00	112,83	113,49	3M	7.220
21/01/2025	-0,01%	-0,01	113,00	113,00	112,70	113,38	3M	7.427
20/01/2025	-0,85%	-0,97	113,01	113,98	112,72	114,00	4M	10.306
17/01/2025	-0,86%	-0,99	113,98	114,20	112,42	114,30	6M	12.132
16/01/2025	-0,03%	-0,03	114,97	115,00	114,21	115,85	4M	11.797
15/01/2025	1,28%	1,45	115,00	113,71	113,71	115,00	4M	9.769
14/01/2025	-0,82%	-0,94	113,55	114,48	113,50	114,48	3M	8.233
13/01/2025	0,52%	0,59	114,49	114,09	113,39	114,67	4M	9.266
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	-	-	115,98	116,85	115,75	117,41	7M	11.026

Date,Open,High,Low,Close,Volume
13-Jun-25,124.00,124.77,123.65,124.18,3641504
12-Jun-25,124.22,124.60,122.85,124.57,3115810
11-Jun-25,124.22,124.83,124.02,124.59,2927505
10-Jun-25,124.00,124.91,122.87,124.22,3978262
09-Jun-25,124.99,124.99,122.39,124.21,4555474
06-Jun-25,124.43,124.84,123.58,124.82,2952528
05-Jun-25,122.60,125.01,122.40,124.43,5532328
04-Jun-25,121.75,122.73,121.75,122.37,2767839
03-Jun-25,121.45,122.99,121.29,121.60,3804233
02-Jun-25,122.50,122.59,120.74,121.53,3185233
30-May-25,122.75,123.40,121.91,122.50,4037852
29-May-25,123.63,124.10,122.52,122.55,2838923
28-May-25,123.59,124.12,123.15,123.63,3882197
27-May-25,123.50,123.81,122.52,123.60,3037809
26-May-25,124.45,124.92,123.24,123.30,3733723
23-May-25,125.00,125.00,124.42,124.94,3945145
22-May-25,124.99,125.00,124.45,124.98,2560586
21-May-25,125.00,125.15,124.12,124.99,3011414
20-May-25,125.30,125.58,124.70,125.00,2623254
19-May-25,125.96,125.97,124.90,125.00,3462444
16-May-25,125.12,125.99,125.11,125.97,5253254
15-May-25,124.08,125.99,123.80,125.13,3783529
14-May-25,123.34,124.74,123.04,124.07,2739482
13-May-25,121.51,123.77,121.51,123.34,2242720
12-May-25,121.10,122.71,120.00,122.56,4165306
09-May-25,119.55,122.22,119.54,121.10,3770923
08-May-25,120.92,120.97,119.00,119.10,3804650
07-May-25,119.76,122.00,118.78,120.92,3796689
06-May-25,120.19,120.98,118.89,119.40,4054996
05-May-25,121.93,122.58,120.00,120.19,4846833
02-May-25,123.08,124.38,121.24,121.87,3117272
30-Apr-25,122.07,124.74,121.64,123.18,4422232
29-Apr-25,122.32,125.39,121.50,122.04,5749721
28-Apr-25,123.41,124.40,122.32,122.32,3860103
25-Apr-25,121.71,124.68,121.71,123.49,5136477
24-Apr-25,121.79,122.83,121.09,121.70,2956157
23-Apr-25,120.50,123.08,119.81,121.34,4423881
22-Apr-25,119.44,120.50,119.13,120.45,3831221
17-Apr-25,117.84,119.67,117.12,119.40,4322768
16-Apr-25,117.00,117.60,116.85,117.14,3007303
15-Apr-25,116.42,117.00,116.21,116.85,4943608
14-Apr-25,115.40,116.75,115.36,115.79,3965415
11-Apr-25,115.38,115.68,114.90,115.00,3552244
10-Apr-25,116.00,116.20,114.87,115.40,3493279
09-Apr-25,115.01,115.90,114.87,115.32,3924335
08-Apr-25,117.50,117.89,115.50,115.90,3338916
07-Apr-25,118.44,118.44,116.10,117.38,4227561
04-Apr-25,120.50,120.50,118.06,118.51,4006023
03-Apr-25,119.96,120.50,118.54,120.23,5886947
02-Apr-25,119.70,120.50,118.91,119.96,3198322
01-Apr-25,119.58,120.34,119.00,119.70,2813414
31-Mar-25,119.00,120.76,118.99,119.75,3947915
28-Mar-25,118.31,118.99,118.10,118.66,3582957
27-Mar-25,117.70,118.58,117.70,118.20,3996009
26-Mar-25,118.20,118.29,117.50,117.52,2827104
25-Mar-25,117.40,118.39,117.00,117.26,5455510
24-Mar-25,115.85,117.40,115.53,117.11,9906059
21-Mar-25,117.25,118.98,114.90,114.90,19358790
20-Mar-25,117.00,117.25,116.40,117.25,7898618
19-Mar-25,117.50,117.64,117.00,117.40,3759534
18-Mar-25,116.40,117.60,116.40,116.88,4777643
17-Mar-25,115.58,117.80,115.52,116.38,5098105
14-Mar-25,114.80,115.50,114.77,115.50,3427366
13-Mar-25,115.05,116.10,114.55,115.00,3018479
12-Mar-25,115.00,115.30,114.50,114.70,3048262
11-Mar-25,115.25,115.77,115.00,115.00,3714758
10-Mar-25,115.77,115.77,114.80,115.25,3649076
07-Mar-25,115.12,116.50,114.45,115.10,5128869
06-Mar-25,115.48,115.53,114.01,114.62,4624488
05-Mar-25,113.78,115.29,113.78,114.34,3083767
28-Feb-25,114.90,115.70,114.30,114.68,4444282
27-Feb-25,114.50,116.00,114.50,114.90,3720016
26-Feb-25,116.39,116.99,114.10,114.50,3743359
25-Feb-25,114.21,116.99,114.10,115.23,4316615
24-Feb-25,114.89,115.89,114.12,114.92,4905038
21-Feb-25,112.85,114.99,112.61,114.99,4208255
20-Feb-25,114.12,114.12,112.62,112.80,5352734
19-Feb-25,115.00,115.86,113.41,113.93,4764385
18-Feb-25,113.79,116.22,112.36,115.99,6427307
17-Feb-25,111.71,114.34,111.16,114.34,5293754
14-Feb-25,110.20,111.98,110.15,111.64,4521531
13-Feb-25,110.30,110.80,109.80,110.20,4869876
12-Feb-25,110.97,111.29,110.10,110.30,3925117
11-Feb-25,110.66,111.60,110.12,110.97,4511508
10-Feb-25,111.60,111.60,110.60,110.65,4748476
07-Feb-25,112.00,112.01,111.01,111.60,3551698
06-Feb-25,111.98,113.10,110.97,111.71,3473777
05-Feb-25,111.71,112.38,110.71,111.43,3936434
04-Feb-25,111.12,112.41,110.81,111.71,4119073
03-Feb-25,110.70,112.66,110.70,111.12,3858585
31-Jan-25,111.70,113.08,111.12,111.55,5567903
30-Jan-25,111.70,111.89,111.20,111.42,4651999
29-Jan-25,112.21,112.44,111.22,111.26,3925568
28-Jan-25,112.79,113.59,111.15,112.21,5123298
27-Jan-25,113.69,113.69,112.01,112.86,4144010
24-Jan-25,112.90,113.79,112.58,113.79,3895198
23-Jan-25,113.01,113.28,112.56,112.82,3031079
22-Jan-25,113.00,113.49,112.83,113.00,3095767
21-Jan-25,113.00,113.38,112.70,113.00,3045172
20-Jan-25,113.98,114.00,112.72,113.01,4172252
17-Jan-25,114.20,114.30,112.42,113.98,6474750
16-Jan-25,115.00,115.85,114.21,114.97,3548890
15-Jan-25,113.71,115.00,113.71,115.00,3894494
14-Jan-25,114.48,114.48,113.50,113.55,3184019
13-Jan-25,114.09,114.67,113.39,114.49,4075834
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

*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