Cotação atual, histórico e gráfico do papel: HREC11

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 HREC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/07/2021	0,00%	0,00	100,25	100,25	100,25	100,25	701	3
21/07/2021	-0,44%	-0,44	100,25	100,68	99,50	100,69	8K	17
20/07/2021	0,78%	0,78	100,69	100,25	100,25	100,69	9K	9
19/07/2021	-0,77%	-0,78	99,91	100,69	99,90	100,69	95K	62
16/07/2021	-0,01%	-0,01	100,69	100,31	99,86	100,69	2M	23
15/07/2021	0,00%	0,00	100,70	100,70	100,70	100,70	14K	13
14/07/2021	0,00%	0,00	100,70	100,70	100,50	100,70	32K	22
13/07/2021	0,25%	0,25	100,70	100,45	99,82	100,75	17K	7
12/07/2021	0,00%	0,00	100,45	100,45	100,43	100,45	21K	16
08/07/2021	0,00%	0,00	100,45	100,45	100,35	100,45	38K	13
07/07/2021	-0,05%	-0,05	100,45	100,75	100,45	100,75	8K	8

06/07/2021	0,61%	0,61	100,50	100,01	100,00	100,50	23K	11
05/07/2021	-0,11%	-0,11	99,89	100,85	99,89	100,85	15M	14
02/07/2021	-0,82%	-0,83	100,00	99,89	98,12	100,85	24M	31
01/07/2021	0,36%	0,36	100,83	100,48	99,92	100,83	6K	11
30/06/2021	0,01%	0,01	100,47	100,40	99,75	100,47	12M	17
29/06/2021	1,26%	1,25	100,46	99,87	99,87	100,49	5M	576
28/06/2021	-0,06%	-0,06	99,21	99,28	97,60	99,28	8K	16
25/06/2021	-1,20%	-1,21	99,27	100,48	99,27	100,49	5K	8
24/06/2021	-0,01%	-0,01	100,48	100,49	99,90	100,49	211K	18
23/06/2021	-0,01%	-0,01	100,49	100,49	99,95	100,50	50K	23
22/06/2021	-0,23%	-0,23	100,50	100,50	99,90	100,50	15K	16
21/06/2021	-0,07%	-0,07	100,73	100,40	100,10	100,73	717K	23
18/06/2021	0,30%	0,30	100,80	100,90	100,80	100,90	11K	5
17/06/2021	-0,45%	-0,45	100,50	100,96	100,50	100,96	5K	7
16/06/2021	-0,03%	-0,03	100,95	100,97	100,95	100,97	1K	3
15/06/2021	-0,01%	-0,01	100,98	100,98	100,35	100,98	4K	10
11/06/2021	0,00%	0,00	100,99	101,47	100,99	101,47	23K	11
10/06/2021	-0,45%	-0,46	100,99	100,99	100,99	100,99	100	1
09/06/2021	0,26%	0,26	101,45	101,45	100,51	101,45	2K	6
08/06/2021	-0,28%	-0,28	101,19	101,20	100,00	101,20	10K	9
07/06/2021	0,02%	0,02	101,47	101,25	100,01	101,47	8K	10
04/06/2021	-0,03%	-0,03	101,45	101,46	101,44	101,46	57K	22
02/06/2021	0,00%	0,00	101,48	101,25	100,00	101,48	6K	7
01/06/2021	0,18%	0,18	101,48	102,00	101,00	102,00	73K	21
31/05/2021	0,95%	0,95	101,30	100,36	100,35	101,30	29K	22
28/05/2021	-0,50%	-0,50	100,35	100,90	100,35	101,01	20M	18
27/05/2021	0,26%	0,26	100,85	100,59	100,01	100,85	2K	5
26/05/2021	-0,01%	-0,01	100,59	100,59	100,59	100,59	804	1
25/05/2021	0,00%	0,00	100,60	100,60	100,60	100,60	8K	6
24/05/2021	-0,25%	-0,25	100,60	100,80	100,60	100,80	302	3
21/05/2021	0,00%	0,00	100,85	100,80	100,25	100,90	3K	6
20/05/2021	-0,10%	-0,10	100,85	100,90	100,85	100,90	201	2
19/05/2021	-0,03%	-0,03	100,95	99,67	99,66	100,95	11K	4
18/05/2021	-0,12%	-0,12	100,98	101,04	99,83	101,04	1K	4
17/05/2021	-0,52%	-0,53	101,10	101,50	101,10	101,50	8K	3
14/05/2021	-0,36%	-0,37	101,63	101,50	98,10	101,63	22K	12
13/05/2021	0,99%	1,00	102,00	101,50	101,50	102,24	4K	10
12/05/2021	0,00%	0,00	101,00	100,50	100,50	101,00	3K	6
11/05/2021	0,00%	0,00	101,00	102,45	101,00	102,45	3K	9
10/05/2021	0,00%	0,00	101,00	102,00	101,00	102,00	35K	16
07/05/2021	-1,45%	-1,49	101,00	102,80	101,00	102,80	4K	11
06/05/2021	-0,01%	-0,01	102,49	102,50	102,49	102,50	2K	3
05/05/2021	0,00%	0,00	102,50	102,50	102,50	102,50	3K	1
04/05/2021	-0,49%	-0,50	102,50	103,00	101,50	103,00	41K	9
03/05/2021	-0,80%	-0,83	103,00	103,00	101,20	103,00	7K	16
30/04/2021	-0,04%	-0,04	103,83	102,47	101,27	103,83	524K	26
29/04/2021	1,10%	1,13	103,87	102,74	102,50	103,87	10K	11
28/04/2021	-1,21%	-1,26	102,74	103,00	102,74	103,00	2K	5
27/04/2021	0,10%	0,10	104,00	103,40	103,00	104,00	13K	10
26/04/2021	-0,22%	-0,23	103,90	103,90	103,90	103,90	1K	2
23/04/2021	1,10%	1,13	104,13	103,93	103,93	104,20	937	3
22/04/2021	-1,25%	-1,30	103,00	102,89	102,75	103,00	1M	92
20/04/2021	-0,10%	-0,10	104,30	104,30	104,30	104,30	3K	2
19/04/2021	-0,19%	-0,20	104,40	103,00	102,76	104,40	8K	9
16/04/2021	-0,10%	-0,10	104,60	104,60	104,60	104,60	2K	1
15/04/2021	1,89%	1,94	104,70	105,47	103,00	105,48	77K	14
14/04/2021	-0,04%	-0,04	102,76	104,50	102,75	106,49	933K	76
13/04/2021	-0,19%	-0,20	102,80	105,41	102,80	106,49	73K	38
12/04/2021	-2,60%	-2,75	103,00	106,25	102,75	106,49	216K	58
09/04/2021	0,00%	0,00	105,75	104,73	102,75	106,50	284K	64
08/04/2021	2,66%	2,74	105,75	105,88	104,00	105,88	628	4
06/04/2021	-1,60%	-1,68	103,01	103,01	103,01	103,01	103	1
05/04/2021	1,64%	1,69	104,69	106,00	102,75	106,00	206K	47
01/04/2021	-0,96%	-1,00	103,00	101,69	101,69	106,50	245K	54
31/03/2021	-1,11%	-1,17	104,00	105,00	102,75	106,29	283K	67
30/03/2021	1,20%	1,25	105,17	105,17	105,17	105,17	525	1
29/03/2021	-0,03%	-0,03	103,92	102,75	102,75	103,92	206	2
26/03/2021	0,10%	0,10	103,95	106,19	102,75	106,38	104K	38
25/03/2021	-0,15%	-0,16	103,85	106,20	103,85	106,20	27K	16
24/03/2021	0,01%	0,01	104,01	103,83	103,83	106,38	106K	64
23/03/2021	0,48%	0,50	104,00	104,00	104,00	104,50	936	3
18/03/2021	0,46%	0,47	103,50	102,75	102,75	103,50	1K	2
17/03/2021	-0,41%	-0,42	103,03	102,75	102,75	106,49	359K	51
15/03/2021	-0,02%	-0,02	103,45	102,75	102,75	103,45	10K	7
12/03/2021	-0,01%	-0,01	103,47	103,48	103,47	103,48	1K	3
11/03/2021	0,71%	0,73	103,48	103,60	103,48	103,60	7K	2
10/03/2021	0,00%	0,00	102,75	103,50	102,75	103,90	8K	4
09/03/2021	-0,10%	-0,10	102,75	103,30	102,75	103,30	925	2
08/03/2021	-0,05%	-0,05	102,85	102,90	102,75	102,90	21K	6
05/03/2021	-0,05%	-0,05	102,90	102,95	102,75	102,95	57K	10
04/03/2021	0,19%	0,20	102,95	102,75	102,75	102,98	39K	18
03/03/2021	0,00%	0,00	102,75	102,75	102,75	102,75	8K	1
02/03/2021	0,00%	0,00	102,75	102,75	102,75	102,97	75K	19
01/03/2021	-0,48%	-0,50	102,75	102,75	102,26	102,75	18K	12
26/02/2021	0,49%	0,50	103,25	103,00	103,00	103,25	22K	6
25/02/2021	-0,07%	-0,07	102,75	103,01	102,75	103,01	5K	3
24/02/2021	-0,64%	-0,66	102,82	102,82	102,82	102,82	1K	2
23/02/2021	-0,01%	-0,01	103,48	103,48	103,45	103,48	6K	6
22/02/2021	0,02%	0,02	103,49	102,90	102,75	103,49	8K	9
19/02/2021	0,25%	0,26	103,47	102,75	102,75	103,47	4K	4
18/02/2021	0,01%	0,01	103,21	103,22	102,75	103,22	113K	13
17/02/2021	-0,02%	-0,02	103,20	103,20	103,20	103,20	206	1
12/02/2021	0,21%	0,22	103,22	102,02	102,02	103,22	32K	9
11/02/2021	0,10%	0,10	103,00	102,60	102,09	103,00	33K	21
10/02/2021	0,15%	0,15	102,90	102,95	102,75	102,95	27K	6
09/02/2021	-0,16%	-0,16	102,75	102,00	101,55	103,00	9K	10
08/02/2021	0,01%	0,01	102,91	102,90	102,00	102,94	25K	15
05/02/2021	0,39%	0,40	102,90	102,35	101,80	102,90	4K	5
04/02/2021	-0,14%	-0,14	102,50	102,04	101,80	102,53	118K	25
03/02/2021	-0,05%	-0,05	102,64	102,33	102,33	102,75	8K	8
02/02/2021	0,57%	0,58	102,69	102,59	102,00	103,00	26K	19
01/02/2021	-2,94%	-3,09	102,11	102,51	102,11	103,60	74K	52
29/01/2021	1,64%	1,70	105,20	103,75	103,62	105,25	33K	80
28/01/2021	0,78%	0,80	103,50	102,99	102,50	103,60	170K	49
27/01/2021	1,46%	1,48	102,70	101,22	101,22	103,00	217K	89
26/01/2021	-	-	101,22	101,22	101,22	101,22	91M	135

Date,Open,High,Low,Close,Volume
22-Jul-21,100.25,100.25,100.25,100.25,701
21-Jul-21,100.68,100.69,99.50,100.25,8308
20-Jul-21,100.25,100.69,100.25,100.69,9049
19-Jul-21,100.69,100.69,99.90,99.91,94810
16-Jul-21,100.31,100.69,99.86,100.69,1505698
15-Jul-21,100.70,100.70,100.70,100.70,13594
14-Jul-21,100.70,100.70,100.50,100.70,31617
13-Jul-21,100.45,100.75,99.82,100.70,16874
12-Jul-21,100.45,100.45,100.43,100.45,21496
08-Jul-21,100.45,100.45,100.35,100.45,38371
07-Jul-21,100.75,100.75,100.45,100.45,7935
06-Jul-21,100.01,100.50,100.00,100.50,22931
05-Jul-21,100.85,100.85,99.89,99.89,14614066
02-Jul-21,99.89,100.85,98.12,100.00,23575911
01-Jul-21,100.48,100.83,99.92,100.83,6030
30-Jun-21,100.40,100.47,99.75,100.47,12100873
29-Jun-21,99.87,100.49,99.87,100.46,5387726
28-Jun-21,99.28,99.28,97.60,99.21,8112
25-Jun-21,100.48,100.49,99.27,99.27,4918
24-Jun-21,100.49,100.49,99.90,100.48,210623
23-Jun-21,100.49,100.50,99.95,100.49,50027
22-Jun-21,100.50,100.50,99.90,100.50,15326
21-Jun-21,100.40,100.73,100.10,100.73,717099
18-Jun-21,100.90,100.90,100.80,100.80,11400
17-Jun-21,100.96,100.96,100.50,100.50,4931
16-Jun-21,100.97,100.97,100.95,100.95,1211
15-Jun-21,100.98,100.98,100.35,100.98,4135
11-Jun-21,101.47,101.47,100.99,100.99,23433
10-Jun-21,100.99,100.99,100.99,100.99,100
09-Jun-21,101.45,101.45,100.51,101.45,2025
08-Jun-21,101.20,101.20,100.00,101.19,10474
07-Jun-21,101.25,101.47,100.01,101.47,7550
04-Jun-21,101.46,101.46,101.44,101.45,57014
02-Jun-21,101.25,101.48,100.00,101.48,5972
01-Jun-21,102.00,102.00,101.00,101.48,73485
31-May-21,100.36,101.30,100.35,101.30,28690
28-May-21,100.90,101.01,100.35,100.35,20056839
27-May-21,100.59,100.85,100.01,100.85,2011
26-May-21,100.59,100.59,100.59,100.59,804
25-May-21,100.60,100.60,100.60,100.60,7645
24-May-21,100.80,100.80,100.60,100.60,302
21-May-21,100.80,100.90,100.25,100.85,2613
20-May-21,100.90,100.90,100.85,100.85,201
19-May-21,99.67,100.95,99.66,100.95,10665
18-May-21,101.04,101.04,99.83,100.98,1105
17-May-21,101.50,101.50,101.10,101.10,8498
14-May-21,101.50,101.63,98.10,101.63,22368
13-May-21,101.50,102.24,101.50,102.00,4176
12-May-21,100.50,101.00,100.50,101.00,2928
11-May-21,102.45,102.45,101.00,101.00,2627
10-May-21,102.00,102.00,101.00,101.00,35459
07-May-21,102.80,102.80,101.00,101.00,4463
06-May-21,102.50,102.50,102.49,102.49,2152
05-May-21,102.50,102.50,102.50,102.50,2562
04-May-21,103.00,103.00,101.50,102.50,41114
03-May-21,103.00,103.00,101.20,103.00,7158
30-Apr-21,102.47,103.83,101.27,103.83,524089
29-Apr-21,102.74,103.87,102.50,103.87,9550
28-Apr-21,103.00,103.00,102.74,102.74,2367
27-Apr-21,103.40,104.00,103.00,104.00,13300
26-Apr-21,103.90,103.90,103.90,103.90,1142
23-Apr-21,103.93,104.20,103.93,104.13,937
22-Apr-21,102.89,103.00,102.75,103.00,1187591
20-Apr-21,104.30,104.30,104.30,104.30,3337
19-Apr-21,103.00,104.40,102.76,104.40,8132
16-Apr-21,104.60,104.60,104.60,104.60,1778
15-Apr-21,105.47,105.48,103.00,104.70,77102
14-Apr-21,104.50,106.49,102.75,102.76,932574
13-Apr-21,105.41,106.49,102.80,102.80,72629
12-Apr-21,106.25,106.49,102.75,103.00,215674
09-Apr-21,104.73,106.50,102.75,105.75,283851
08-Apr-21,105.88,105.88,104.00,105.75,628
06-Apr-21,103.01,103.01,103.01,103.01,103
05-Apr-21,106.00,106.00,102.75,104.69,206313
01-Apr-21,101.69,106.50,101.69,103.00,244829
31-Mar-21,105.00,106.29,102.75,104.00,283310
30-Mar-21,105.17,105.17,105.17,105.17,525
29-Mar-21,102.75,103.92,102.75,103.92,206
26-Mar-21,106.19,106.38,102.75,103.95,104340
25-Mar-21,106.20,106.20,103.85,103.85,27314
24-Mar-21,103.83,106.38,103.83,104.01,106491
23-Mar-21,104.00,104.50,104.00,104.00,936
18-Mar-21,102.75,103.50,102.75,103.50,1234
17-Mar-21,102.75,106.49,102.75,103.03,358760
15-Mar-21,102.75,103.45,102.75,103.45,10282
12-Mar-21,103.48,103.48,103.47,103.47,1345
11-Mar-21,103.60,103.60,103.48,103.48,7146
10-Mar-21,103.50,103.90,102.75,102.75,7873
09-Mar-21,103.30,103.30,102.75,102.75,925
08-Mar-21,102.90,102.90,102.75,102.85,21175
05-Mar-21,102.95,102.95,102.75,102.90,56547
04-Mar-21,102.75,102.98,102.75,102.95,39392
03-Mar-21,102.75,102.75,102.75,102.75,8220
02-Mar-21,102.75,102.97,102.75,102.75,74926
01-Mar-21,102.75,102.75,102.26,102.75,17662
26-Feb-21,103.00,103.25,103.00,103.25,22183
25-Feb-21,103.01,103.01,102.75,102.75,4944
24-Feb-21,102.82,102.82,102.82,102.82,1028
23-Feb-21,103.48,103.48,103.45,103.48,5691
22-Feb-21,102.90,103.49,102.75,103.49,7517
19-Feb-21,102.75,103.47,102.75,103.47,3703
18-Feb-21,103.22,103.22,102.75,103.21,112659
17-Feb-21,103.20,103.20,103.20,103.20,206
12-Feb-21,102.02,103.22,102.02,103.22,32089
11-Feb-21,102.60,103.00,102.09,103.00,33428
10-Feb-21,102.95,102.95,102.75,102.90,26818
09-Feb-21,102.00,103.00,101.55,102.75,9305
08-Feb-21,102.90,102.94,102.00,102.91,25269
05-Feb-21,102.35,102.90,101.80,102.90,4083
04-Feb-21,102.04,102.53,101.80,102.50,117750
03-Feb-21,102.33,102.75,102.33,102.64,7900
02-Feb-21,102.59,103.00,102.00,102.69,25726
01-Feb-21,102.51,103.60,102.11,102.11,74212
29-Jan-21,103.75,105.25,103.62,105.20,33130
28-Jan-21,102.99,103.60,102.50,103.50,170056
27-Jan-21,101.22,103.00,101.22,102.70,216852
26-Jan-21,101.22,101.22,101.22,101.22,91300440

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HREC11

cotações, gráficos e mais...