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
29/11/2023	-0,51%	-0,69	134,09	134,60	132,70	134,96	3M	8.988
28/11/2023	1,68%	2,23	134,78	132,80	132,80	134,97	4M	9.059
27/11/2023	0,26%	0,35	132,55	132,19	131,92	132,80	4M	8.059
24/11/2023	0,98%	1,28	132,20	130,92	130,55	132,50	3M	6.967
23/11/2023	-0,24%	-0,32	130,92	131,24	130,64	131,40	3M	9.084
22/11/2023	0,53%	0,69	131,24	130,55	130,52	131,70	3M	8.102
21/11/2023	-0,16%	-0,21	130,55	130,76	130,12	131,44	3M	3.689
20/11/2023	0,02%	0,02	130,76	130,74	130,10	131,89	3M	4.728
17/11/2023	0,03%	0,04	130,74	130,70	130,16	130,89	3M	6.524
16/11/2023	0,32%	0,42	130,70	130,29	130,28	130,89	4M	5.217
14/11/2023	-0,55%	-0,72	130,28	131,00	130,11	131,00	3M	5.332

13/11/2023	0,00%	0,00	131,00	131,00	130,10	131,00	3M	5.284
10/11/2023	0,71%	0,92	131,00	130,08	130,08	131,00	5M	6.663
09/11/2023	-0,30%	-0,39	130,08	130,55	130,00	130,80	2M	2.610
08/11/2023	0,32%	0,42	130,47	130,05	129,90	130,80	3M	4.300
07/11/2023	-0,34%	-0,45	130,05	130,50	129,90	130,85	3M	5.818
06/11/2023	-0,28%	-0,37	130,50	130,90	129,13	131,47	3M	5.684
03/11/2023	-1,45%	-1,93	130,87	132,53	130,46	132,57	4M	6.161
01/11/2023	2,71%	3,50	132,80	128,44	128,00	133,51	14M	13.134
31/10/2023	0,01%	0,01	129,30	129,29	128,25	129,80	3M	5.131
30/10/2023	0,22%	0,29	129,29	129,00	128,85	129,30	3M	3.547
27/10/2023	0,51%	0,66	129,00	128,34	128,24	129,00	2M	3.054
26/10/2023	-0,12%	-0,15	128,34	128,50	128,02	129,00	3M	5.597
25/10/2023	-0,09%	-0,11	128,49	128,61	128,30	129,08	3M	5.108
24/10/2023	-0,37%	-0,48	128,60	129,09	128,60	129,66	3M	6.514
23/10/2023	-0,15%	-0,19	129,08	129,27	128,88	129,59	4M	8.928
20/10/2023	0,02%	0,02	129,27	129,20	129,16	129,74	4M	8.030
19/10/2023	-0,26%	-0,34	129,25	129,59	128,99	129,84	4M	5.473
18/10/2023	0,06%	0,08	129,59	129,61	129,05	129,85	4M	5.953
17/10/2023	-0,28%	-0,36	129,51	129,85	128,80	129,86	4M	7.710
16/10/2023	0,05%	0,07	129,87	129,85	129,22	130,23	5M	9.482
13/10/2023	0,23%	0,30	129,80	129,52	129,00	129,98	3M	4.997
11/10/2023	0,20%	0,26	129,50	129,24	128,65	129,89	4M	7.544
10/10/2023	-0,81%	-1,05	129,24	129,97	128,82	130,19	4M	6.491
09/10/2023	0,15%	0,19	130,29	130,10	129,00	130,30	4M	7.865
06/10/2023	0,46%	0,60	130,10	129,49	128,90	130,19	3M	4.232
05/10/2023	-0,87%	-1,13	129,50	130,63	128,05	131,38	10M	10.534
04/10/2023	-0,40%	-0,52	130,63	131,38	130,26	131,99	4M	4.835
03/10/2023	-0,26%	-0,34	131,15	131,78	130,45	133,00	6M	7.979
02/10/2023	-5,06%	-7,01	131,49	136,70	130,40	136,70	20M	19.289
29/09/2023	1,24%	1,70	138,50	137,03	137,03	138,50	3M	5.072
28/09/2023	0,67%	0,91	136,80	136,20	135,00	137,27	2M	5.031
27/09/2023	-0,08%	-0,11	135,89	136,00	134,60	137,99	7M	12.561
26/09/2023	-1,81%	-2,50	136,00	138,39	135,54	138,43	5M	6.537
25/09/2023	0,30%	0,42	138,50	138,08	136,60	138,50	5M	8.185
22/09/2023	-0,66%	-0,92	138,08	138,70	138,04	138,78	3M	5.990
21/09/2023	0,83%	1,15	139,00	137,84	137,30	139,00	5M	6.835
20/09/2023	0,55%	0,76	137,85	137,55	137,09	138,47	4M	6.500
19/09/2023	-0,75%	-1,03	137,09	137,90	137,00	138,47	4M	6.185
18/09/2023	-2,32%	-3,28	138,12	139,15	137,65	139,42	5M	5.482
15/09/2023	3,43%	4,69	141,40	136,70	136,43	141,40	95M	18.828
14/09/2023	1,02%	1,38	136,71	135,35	135,00	137,00	12M	10.240
13/09/2023	-0,05%	-0,07	135,33	135,60	135,00	136,63	6M	11.973
12/09/2023	0,15%	0,20	135,40	135,20	134,80	135,98	6M	9.310
11/09/2023	-0,59%	-0,80	135,20	135,71	134,45	135,90	6M	9.678
08/09/2023	1,90%	2,53	136,00	133,47	133,35	136,45	7M	9.974
06/09/2023	1,65%	2,17	133,47	131,36	131,30	133,70	4M	9.389
05/09/2023	-1,65%	-2,20	131,30	133,50	130,08	134,23	9M	19.549
04/09/2023	0,35%	0,47	133,50	133,55	132,84	133,99	4M	6.048
01/09/2023	0,38%	0,50	133,03	132,18	130,78	133,99	6M	10.109
31/08/2023	-1,10%	-1,47	132,53	134,00	131,00	134,58	5M	6.520
30/08/2023	0,44%	0,59	134,00	133,64	133,47	134,34	4M	5.960
29/08/2023	-0,07%	-0,09	133,41	133,50	133,00	133,75	3M	5.304
28/08/2023	0,82%	1,09	133,50	132,60	132,47	133,84	6M	8.142
25/08/2023	-0,51%	-0,68	132,41	133,00	131,99	133,43	6M	7.236
24/08/2023	1,22%	1,60	133,09	132,00	131,82	133,99	6M	7.583
23/08/2023	-0,01%	-0,01	131,49	131,48	130,83	132,50	8M	7.377
22/08/2023	0,00%	0,00	131,50	131,49	130,89	131,79	6M	8.100
21/08/2023	0,86%	1,12	131,50	130,36	130,36	131,99	11M	7.947
18/08/2023	0,23%	0,30	130,38	130,21	130,02	130,88	3M	5.406
17/08/2023	-0,64%	-0,84	130,08	130,59	129,99	130,99	3M	5.308
16/08/2023	0,08%	0,10	130,92	130,40	130,00	131,00	4M	5.630
15/08/2023	0,71%	0,92	130,82	129,98	129,12	131,00	4M	6.153
14/08/2023	-0,05%	-0,07	129,90	130,00	129,23	130,05	4M	3.974
11/08/2023	0,24%	0,31	129,97	129,80	129,66	130,22	4M	5.131
10/08/2023	-0,26%	-0,34	129,66	129,90	129,11	130,00	3M	8.491
09/08/2023	0,02%	0,02	130,00	130,00	129,75	130,00	3M	3.162
08/08/2023	-0,02%	-0,02	129,98	130,00	129,60	130,49	5M	7.970
07/08/2023	0,39%	0,50	130,00	129,50	129,32	130,15	4M	8.265
04/08/2023	-0,22%	-0,29	129,50	130,00	128,71	130,34	5M	6.830
03/08/2023	0,86%	1,11	129,79	128,88	128,88	130,00	3M	4.769
02/08/2023	0,32%	0,41	128,68	129,11	127,81	129,85	7M	10.292
01/08/2023	-3,19%	-4,23	128,27	132,00	127,77	132,28	11M	11.447
31/07/2023	0,00%	0,00	132,50	132,35	131,65	132,50	4M	7.465
28/07/2023	0,38%	0,50	132,50	132,00	131,30	132,50	3M	3.513
27/07/2023	1,34%	1,75	132,00	130,25	130,25	132,50	5M	8.682
26/07/2023	0,78%	1,01	130,25	129,28	129,28	130,30	3M	7.304
25/07/2023	-0,09%	-0,11	129,24	129,55	128,75	130,46	5M	8.483
24/07/2023	-0,65%	-0,85	129,35	130,48	129,08	130,99	6M	7.485
21/07/2023	0,58%	0,75	130,20	130,09	129,51	130,43	3M	5.962
20/07/2023	-0,04%	-0,05	129,45	129,73	129,45	130,02	4M	6.506
19/07/2023	0,31%	0,40	129,50	129,10	129,10	129,92	3M	7.571
18/07/2023	-0,08%	-0,10	129,10	129,40	128,86	129,64	5M	13.145
17/07/2023	-0,55%	-0,71	129,20	129,96	129,06	130,24	5M	9.637
14/07/2023	0,42%	0,54	129,91	129,37	129,16	129,98	3M	7.821
13/07/2023	-0,25%	-0,32	129,37	129,65	129,00	129,83	4M	5.723
12/07/2023	0,56%	0,72	129,69	128,97	128,82	129,75	4M	7.550
11/07/2023	0,08%	0,10	128,97	128,87	128,61	129,48	3M	5.231
10/07/2023	-0,26%	-0,33	128,87	129,40	128,50	129,75	4M	5.662
07/07/2023	-0,52%	-0,68	129,20	129,87	128,45	130,60	6M	8.391
06/07/2023	0,83%	1,07	129,88	129,04	129,00	130,42	3M	6.577
05/07/2023	-0,29%	-0,37	128,81	129,18	128,71	130,25	4M	4.919
04/07/2023	-0,79%	-1,03	129,18	130,32	129,05	130,90	5M	7.138
03/07/2023	-1,62%	-2,15	130,21	130,96	129,68	131,48	4M	5.894
30/06/2023	-0,11%	-0,14	132,36	132,50	131,00	132,50	6M	5.203
29/06/2023	-0,50%	-0,67	132,50	133,48	132,24	133,73	3M	4.091
28/06/2023	0,29%	0,39	133,17	132,78	131,02	133,56	3M	5.104
27/06/2023	-0,77%	-1,03	132,78	133,70	132,26	133,77	3M	7.400
26/06/2023	0,38%	0,51	133,81	132,10	131,02	133,82	4M	5.802
23/06/2023	1,39%	1,83	133,30	130,96	130,00	133,30	4M	3.882
22/06/2023	-0,99%	-1,32	131,47	132,78	130,22	132,78	2M	3.184
21/06/2023	2,00%	2,60	132,79	131,20	130,57	133,40	3M	5.551
20/06/2023	-0,53%	-0,69	130,19	131,20	130,10	133,40	4M	6.854
19/06/2023	0,45%	0,58	130,88	130,45	128,62	131,70	4M	6.617
16/06/2023	0,23%	0,30	130,30	130,00	129,50	130,65	3M	3.911
15/06/2023	0,78%	1,01	130,00	128,96	128,49	130,75	4M	7.013
14/06/2023	2,27%	2,86	128,99	126,21	126,19	128,99	4M	5.444
13/06/2023	0,10%	0,13	126,13	126,50	126,10	126,83	3M	3.536
12/06/2023	-0,47%	-0,60	126,00	126,70	125,91	126,89	3M	3.901
09/06/2023	-0,11%	-0,14	126,60	126,80	126,00	127,15	3M	4.151
07/06/2023	0,08%	0,10	126,74	126,80	125,32	127,94	3M	5.965
06/06/2023	-0,05%	-0,06	126,64	126,70	125,15	127,92	4M	6.448
05/06/2023	-0,17%	-0,21	126,70	126,90	126,23	126,91	3M	5.731
02/06/2023	1,43%	1,79	126,91	124,60	123,49	127,40	3M	7.149
01/06/2023	-0,14%	-0,18	125,12	124,45	123,20	126,50	4M	6.493
31/05/2023	0,61%	0,76	125,30	124,54	123,96	125,90	4M	5.259
30/05/2023	-0,20%	-0,25	124,54	124,79	124,00	124,92	3M	6.587
29/05/2023	-0,03%	-0,04	124,79	124,79	123,65	125,00	3M	6.633
26/05/2023	0,22%	0,28	124,83	124,79	123,57	125,00	3M	4.163
25/05/2023	1,86%	2,27	124,55	123,20	122,11	125,00	5M	9.612
24/05/2023	-1,96%	-2,44	122,28	124,86	122,08	124,88	9M	28.558
23/05/2023	0,42%	0,52	124,72	124,20	123,56	124,89	4M	6.412
22/05/2023	-0,26%	-0,33	124,20	124,53	123,76	124,80	3M	4.625
19/05/2023	-	-	124,53	124,80	124,40	125,00	3M	5.499

Date,Open,High,Low,Close,Volume
29-Nov-23,134.60,134.96,132.70,134.09,2872467
28-Nov-23,132.80,134.97,132.80,134.78,3896775
27-Nov-23,132.19,132.80,131.92,132.55,3717736
24-Nov-23,130.92,132.50,130.55,132.20,3426029
23-Nov-23,131.24,131.40,130.64,130.92,3307069
22-Nov-23,130.55,131.70,130.52,131.24,3173852
21-Nov-23,130.76,131.44,130.12,130.55,2922463
20-Nov-23,130.74,131.89,130.10,130.76,3149589
17-Nov-23,130.70,130.89,130.16,130.74,3428021
16-Nov-23,130.29,130.89,130.28,130.70,3700055
14-Nov-23,131.00,131.00,130.11,130.28,2964603
13-Nov-23,131.00,131.00,130.10,131.00,2973166
10-Nov-23,130.08,131.00,130.08,131.00,4543907
09-Nov-23,130.55,130.80,130.00,130.08,1899603
08-Nov-23,130.05,130.80,129.90,130.47,2691722
07-Nov-23,130.50,130.85,129.90,130.05,3299666
06-Nov-23,130.90,131.47,129.13,130.50,3194499
03-Nov-23,132.53,132.57,130.46,130.87,3621603
01-Nov-23,128.44,133.51,128.00,132.80,13547736
31-Oct-23,129.29,129.80,128.25,129.30,2583534
30-Oct-23,129.00,129.30,128.85,129.29,2855196
27-Oct-23,128.34,129.00,128.24,129.00,2394816
26-Oct-23,128.50,129.00,128.02,128.34,2890300
25-Oct-23,128.61,129.08,128.30,128.49,3113370
24-Oct-23,129.09,129.66,128.60,128.60,3396225
23-Oct-23,129.27,129.59,128.88,129.08,4481703
20-Oct-23,129.20,129.74,129.16,129.27,4231350
19-Oct-23,129.59,129.84,128.99,129.25,3607046
18-Oct-23,129.61,129.85,129.05,129.59,3619134
17-Oct-23,129.85,129.86,128.80,129.51,3678805
16-Oct-23,129.85,130.23,129.22,129.87,5084484
13-Oct-23,129.52,129.98,129.00,129.80,3055402
11-Oct-23,129.24,129.89,128.65,129.50,4217818
10-Oct-23,129.97,130.19,128.82,129.24,3603633
09-Oct-23,130.10,130.30,129.00,130.29,4108125
06-Oct-23,129.49,130.19,128.90,130.10,2987802
05-Oct-23,130.63,131.38,128.05,129.50,9865636
04-Oct-23,131.38,131.99,130.26,130.63,3907283
03-Oct-23,131.78,133.00,130.45,131.15,5575387
02-Oct-23,136.70,136.70,130.40,131.49,20429229
29-Sep-23,137.03,138.50,137.03,138.50,2551019
28-Sep-23,136.20,137.27,135.00,136.80,2427020
27-Sep-23,136.00,137.99,134.60,135.89,6735579
26-Sep-23,138.39,138.43,135.54,136.00,4532929
25-Sep-23,138.08,138.50,136.60,138.50,4870589
22-Sep-23,138.70,138.78,138.04,138.08,3462314
21-Sep-23,137.84,139.00,137.30,139.00,5037756
20-Sep-23,137.55,138.47,137.09,137.85,3734120
19-Sep-23,137.90,138.47,137.00,137.09,3572619
18-Sep-23,139.15,139.42,137.65,138.12,5070826
15-Sep-23,136.70,141.40,136.43,141.40,95097815
14-Sep-23,135.35,137.00,135.00,136.71,11819099
13-Sep-23,135.60,136.63,135.00,135.33,5908991
12-Sep-23,135.20,135.98,134.80,135.40,6147907
11-Sep-23,135.71,135.90,134.45,135.20,6116718
08-Sep-23,133.47,136.45,133.35,136.00,7332193
06-Sep-23,131.36,133.70,131.30,133.47,4462787
05-Sep-23,133.50,134.23,130.08,131.30,9030952
04-Sep-23,133.55,133.99,132.84,133.50,4166477
01-Sep-23,132.18,133.99,130.78,133.03,5867530
31-Aug-23,134.00,134.58,131.00,132.53,4869809
30-Aug-23,133.64,134.34,133.47,134.00,4251510
29-Aug-23,133.50,133.75,133.00,133.41,3260217
28-Aug-23,132.60,133.84,132.47,133.50,5934115
25-Aug-23,133.00,133.43,131.99,132.41,5957524
24-Aug-23,132.00,133.99,131.82,133.09,5969246
23-Aug-23,131.48,132.50,130.83,131.49,8261732
22-Aug-23,131.49,131.79,130.89,131.50,5944295
21-Aug-23,130.36,131.99,130.36,131.50,10747763
18-Aug-23,130.21,130.88,130.02,130.38,3418245
17-Aug-23,130.59,130.99,129.99,130.08,3496519
16-Aug-23,130.40,131.00,130.00,130.92,4080674
15-Aug-23,129.98,131.00,129.12,130.82,3837811
14-Aug-23,130.00,130.05,129.23,129.90,3888007
11-Aug-23,129.80,130.22,129.66,129.97,3997748
10-Aug-23,129.90,130.00,129.11,129.66,3337012
09-Aug-23,130.00,130.00,129.75,130.00,2808793
08-Aug-23,130.00,130.49,129.60,129.98,4894649
07-Aug-23,129.50,130.15,129.32,130.00,3665398
04-Aug-23,130.00,130.34,128.71,129.50,5399003
03-Aug-23,128.88,130.00,128.88,129.79,3159917
02-Aug-23,129.11,129.85,127.81,128.68,7376588
01-Aug-23,132.00,132.28,127.77,128.27,11318647
31-Jul-23,132.35,132.50,131.65,132.50,4351149
28-Jul-23,132.00,132.50,131.30,132.50,3492355
27-Jul-23,130.25,132.50,130.25,132.00,4742860
26-Jul-23,129.28,130.30,129.28,130.25,3034176
25-Jul-23,129.55,130.46,128.75,129.24,5355115
24-Jul-23,130.48,130.99,129.08,129.35,5553060
21-Jul-23,130.09,130.43,129.51,130.20,3423527
20-Jul-23,129.73,130.02,129.45,129.45,3732340
19-Jul-23,129.10,129.92,129.10,129.50,3171373
18-Jul-23,129.40,129.64,128.86,129.10,4582522
17-Jul-23,129.96,130.24,129.06,129.20,4752677
14-Jul-23,129.37,129.98,129.16,129.91,3290760
13-Jul-23,129.65,129.83,129.00,129.37,3870337
12-Jul-23,128.97,129.75,128.82,129.69,3641791
11-Jul-23,128.87,129.48,128.61,128.97,3366847
10-Jul-23,129.40,129.75,128.50,128.87,4061414
07-Jul-23,129.87,130.60,128.45,129.20,6041662
06-Jul-23,129.04,130.42,129.00,129.88,2926347
05-Jul-23,129.18,130.25,128.71,128.81,3864538
04-Jul-23,130.32,130.90,129.05,129.18,4705550
03-Jul-23,130.96,131.48,129.68,130.21,3732597
30-Jun-23,132.50,132.50,131.00,132.36,6207388
29-Jun-23,133.48,133.73,132.24,132.50,3251296
28-Jun-23,132.78,133.56,131.02,133.17,3067727
27-Jun-23,133.70,133.77,132.26,132.78,3483805
26-Jun-23,132.10,133.82,131.02,133.81,4060821
23-Jun-23,130.96,133.30,130.00,133.30,3988595
22-Jun-23,132.78,132.78,130.22,131.47,2453395
21-Jun-23,131.20,133.40,130.57,132.79,3374641
20-Jun-23,131.20,133.40,130.10,130.19,3672703
19-Jun-23,130.45,131.70,128.62,130.88,3912684
16-Jun-23,130.00,130.65,129.50,130.30,2817822
15-Jun-23,128.96,130.75,128.49,130.00,4159437
14-Jun-23,126.21,128.99,126.19,128.99,4024519
13-Jun-23,126.50,126.83,126.10,126.13,2610247
12-Jun-23,126.70,126.89,125.91,126.00,2730290
09-Jun-23,126.80,127.15,126.00,126.60,2670378
07-Jun-23,126.80,127.94,125.32,126.74,3182113
06-Jun-23,126.70,127.92,125.15,126.64,3990818
05-Jun-23,126.90,126.91,126.23,126.70,2744311
02-Jun-23,124.60,127.40,123.49,126.91,2928499
01-Jun-23,124.45,126.50,123.20,125.12,3701946
31-May-23,124.54,125.90,123.96,125.30,3724406
30-May-23,124.79,124.92,124.00,124.54,3032302
29-May-23,124.79,125.00,123.65,124.79,3281192
26-May-23,124.79,125.00,123.57,124.83,3355317
25-May-23,123.20,125.00,122.11,124.55,4794722
24-May-23,124.86,124.88,122.08,122.28,8569021
23-May-23,124.20,124.89,123.56,124.72,4056049
22-May-23,124.53,124.80,123.76,124.20,3074139
19-May-23,124.80,125.00,124.40,124.53,2892947

*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