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
29/11/2023	-0,01%	-0,01	83,79	83,76	83,75	83,80	25K	27
28/11/2023	-0,11%	-0,09	83,80	84,00	83,78	84,00	88K	191
27/11/2023	0,14%	0,12	83,89	83,92	83,65	84,00	339K	755
24/11/2023	0,61%	0,51	83,77	83,54	83,52	83,92	37K	62
23/11/2023	-0,08%	-0,07	83,26	83,59	83,26	83,71	108K	594
22/11/2023	-0,83%	-0,70	83,33	84,03	83,27	84,03	150K	558
21/11/2023	0,21%	0,18	84,03	83,53	83,25	84,03	97K	265
20/11/2023	-0,14%	-0,12	83,85	83,94	83,70	83,94	41K	36
17/11/2023	-0,08%	-0,07	83,97	84,03	83,25	84,03	110K	385
16/11/2023	0,35%	0,29	84,04	83,76	83,76	84,04	40K	143
14/11/2023	0,11%	0,09	83,75	83,89	83,41	84,04	121K	424

13/11/2023	-0,42%	-0,35	83,66	83,71	83,19	84,04	86K	747
10/11/2023	-0,05%	-0,04	84,01	84,00	83,17	84,14	137K	356
09/11/2023	0,13%	0,11	84,05	84,09	83,85	84,16	62K	352
08/11/2023	0,14%	0,12	83,94	83,98	83,93	84,10	47K	26
07/11/2023	0,22%	0,18	83,82	83,68	83,60	84,00	30K	26
06/11/2023	-0,06%	-0,05	83,64	83,95	83,62	83,99	63K	131
03/11/2023	0,72%	0,60	83,69	83,13	83,13	83,69	114K	45
01/11/2023	-1,51%	-1,27	83,09	83,55	82,00	83,70	265K	791
31/10/2023	0,55%	0,46	84,36	83,10	83,10	84,63	135K	178
30/10/2023	-0,11%	-0,09	83,90	84,10	83,40	84,30	167K	212
27/10/2023	0,35%	0,29	83,99	83,75	83,20	84,32	120K	206
26/10/2023	-0,36%	-0,30	83,70	84,00	82,35	84,00	893K	1.035
25/10/2023	-0,39%	-0,33	84,00	84,33	83,79	84,34	249K	124
24/10/2023	0,26%	0,22	84,33	84,10	84,00	84,99	240K	1.124
23/10/2023	-0,04%	-0,03	84,11	84,14	83,67	84,64	100K	219
20/10/2023	-0,18%	-0,15	84,14	84,30	83,70	84,30	179K	358
19/10/2023	-0,05%	-0,04	84,29	84,07	83,92	84,45	108K	164
18/10/2023	-0,12%	-0,10	84,33	84,70	84,00	84,70	210K	383
17/10/2023	-0,12%	-0,10	84,43	84,50	84,39	84,69	147K	303
16/10/2023	0,05%	0,04	84,53	84,50	84,48	84,75	112K	559
13/10/2023	-0,06%	-0,05	84,49	84,41	84,36	84,65	193K	338
11/10/2023	0,05%	0,04	84,54	84,60	84,26	84,98	283K	314
10/10/2023	-0,09%	-0,08	84,50	84,60	84,25	84,60	137K	311
09/10/2023	0,09%	0,08	84,58	85,18	84,25	85,18	85K	331
06/10/2023	0,00%	0,00	84,50	84,41	84,04	85,00	188K	357
05/10/2023	0,00%	0,00	84,50	84,23	84,20	84,72	136K	344
04/10/2023	-0,53%	-0,45	84,50	84,83	84,15	85,30	153K	773
03/10/2023	-0,63%	-0,54	84,95	85,00	84,82	85,30	138K	29
02/10/2023	-0,58%	-0,50	85,49	84,50	84,40	85,49	222K	45
29/09/2023	1,13%	0,96	85,99	85,28	85,02	86,00	206K	1.558
28/09/2023	-0,54%	-0,46	85,03	85,49	85,00	85,49	83K	807
27/09/2023	0,34%	0,29	85,49	85,10	85,00	85,49	81K	386
26/09/2023	0,22%	0,19	85,20	85,01	84,82	85,70	237K	374
25/09/2023	-0,20%	-0,17	85,01	85,02	85,00	85,50	131K	496
22/09/2023	0,22%	0,19	85,18	84,99	84,47	85,19	383K	135
21/09/2023	0,28%	0,24	84,99	84,98	84,50	85,85	348K	273
20/09/2023	-0,29%	-0,25	84,75	84,99	84,65	84,99	543K	999
19/09/2023	0,54%	0,46	85,00	84,56	84,30	85,00	322K	564
18/09/2023	0,06%	0,05	84,54	84,17	84,17	85,00	423K	1.003
15/09/2023	0,58%	0,49	84,49	83,82	83,82	84,50	264K	66
14/09/2023	-0,10%	-0,08	84,00	84,08	83,79	84,29	92K	49
13/09/2023	-0,25%	-0,21	84,08	84,33	83,75	84,34	118K	260
12/09/2023	0,33%	0,28	84,29	83,98	83,94	84,34	35K	45
11/09/2023	-0,32%	-0,27	84,01	84,27	84,01	84,34	8K	19
08/09/2023	0,33%	0,28	84,28	84,00	83,93	84,40	209K	68
06/09/2023	0,01%	0,01	84,00	84,20	84,00	84,20	39K	151
05/09/2023	-0,25%	-0,21	83,99	84,15	83,91	84,15	8K	11
04/09/2023	0,12%	0,10	84,20	84,10	83,80	84,49	62K	169
01/09/2023	-0,77%	-0,65	84,10	84,48	84,00	84,48	49K	27
31/08/2023	0,69%	0,58	84,75	84,17	84,17	84,89	130K	135
30/08/2023	-0,15%	-0,13	84,17	84,50	84,03	84,59	41K	32
29/08/2023	-0,24%	-0,20	84,30	84,14	84,10	84,73	45K	30
28/08/2023	0,52%	0,44	84,50	84,89	84,22	84,89	80K	372
25/08/2023	0,13%	0,11	84,06	84,05	84,05	84,50	17K	14
24/08/2023	-0,02%	-0,02	83,95	84,00	83,70	84,00	170K	42
23/08/2023	-0,05%	-0,04	83,97	84,01	83,85	84,49	102K	681
22/08/2023	-0,46%	-0,39	84,01	84,40	84,00	84,81	87K	55
21/08/2023	0,66%	0,55	84,40	84,00	83,63	84,40	64K	37
18/08/2023	0,02%	0,02	83,85	84,33	83,78	84,50	114K	89
17/08/2023	-0,83%	-0,70	83,83	84,16	83,83	84,94	200K	372
16/08/2023	0,20%	0,17	84,53	84,71	84,00	84,97	142K	271
15/08/2023	-0,40%	-0,34	84,36	84,69	84,00	84,69	22K	14
14/08/2023	-0,11%	-0,09	84,70	84,70	84,60	85,30	1M	672
11/08/2023	1,31%	1,10	84,79	83,68	83,16	84,79	74K	150
10/08/2023	0,19%	0,16	83,69	83,97	83,16	84,00	611K	626
09/08/2023	0,31%	0,26	83,53	83,71	83,15	84,00	956K	91
08/08/2023	-0,55%	-0,46	83,27	83,73	83,10	83,73	884K	484
07/08/2023	0,31%	0,26	83,73	83,26	83,26	83,73	706K	24
04/08/2023	0,02%	0,02	83,47	83,45	83,45	83,70	55K	26
03/08/2023	0,66%	0,55	83,45	82,90	82,90	83,89	14K	25
02/08/2023	-0,34%	-0,28	82,90	82,81	82,75	83,50	578K	1.481
01/08/2023	-0,98%	-0,82	83,18	84,00	82,55	84,00	151K	222
31/07/2023	0,35%	0,29	84,00	84,01	83,86	84,70	189K	150
28/07/2023	-0,17%	-0,14	83,71	84,09	83,50	84,88	187K	667
27/07/2023	-0,04%	-0,03	83,85	83,88	83,55	84,00	106K	250
26/07/2023	0,11%	0,09	83,88	84,03	83,88	84,10	111K	191
25/07/2023	0,89%	0,74	83,79	84,14	83,49	84,14	160K	70
24/07/2023	0,07%	0,06	83,05	83,85	83,00	84,50	668K	817
21/07/2023	0,13%	0,11	82,99	82,95	82,50	83,00	511K	150
20/07/2023	-0,16%	-0,13	82,88	82,79	82,79	82,98	148K	62
19/07/2023	-0,23%	-0,19	83,01	83,10	82,79	83,10	136K	81
18/07/2023	-0,81%	-0,68	83,20	83,27	82,65	83,40	298K	922
17/07/2023	0,90%	0,75	83,88	83,13	82,51	83,89	99K	67
14/07/2023	-0,16%	-0,13	83,13	83,26	82,97	83,48	65K	81
13/07/2023	0,25%	0,21	83,26	83,47	82,99	83,50	30K	37
12/07/2023	0,06%	0,05	83,05	83,50	83,04	83,50	117K	36
11/07/2023	-1,06%	-0,89	83,00	83,87	83,00	83,88	26K	26
10/07/2023	1,32%	1,09	83,89	83,27	82,56	83,89	42K	39
07/07/2023	-0,28%	-0,23	82,80	83,49	82,15	83,49	127K	541
06/07/2023	-0,14%	-0,12	83,03	83,90	83,03	83,90	12K	18
05/07/2023	-0,05%	-0,04	83,15	83,12	82,51	83,94	105K	76
04/07/2023	0,11%	0,09	83,19	83,76	82,30	83,76	161K	98
03/07/2023	-1,89%	-1,60	83,10	84,69	82,50	84,69	322K	43
30/06/2023	0,62%	0,52	84,70	84,96	82,96	84,96	138K	195
29/06/2023	-0,32%	-0,27	84,18	84,45	83,45	84,50	60K	44
28/06/2023	-0,62%	-0,53	84,45	84,95	83,00	84,99	48K	42
27/06/2023	0,14%	0,12	84,98	84,87	84,86	84,98	10K	18
26/06/2023	0,00%	0,00	84,86	84,86	84,10	84,87	2K	9
23/06/2023	0,96%	0,81	84,86	84,88	83,97	84,89	16K	17
22/06/2023	-0,77%	-0,65	84,05	84,70	82,55	84,90	19K	38
21/06/2023	0,01%	0,01	84,70	83,76	83,50	84,70	43K	14
20/06/2023	-0,40%	-0,34	84,69	84,97	83,34	84,97	31K	39
19/06/2023	1,81%	1,51	85,03	83,59	82,07	85,30	75K	48
16/06/2023	-0,11%	-0,09	83,52	84,07	83,27	84,23	25K	32
15/06/2023	-0,70%	-0,59	83,61	83,18	82,35	84,24	51K	296
14/06/2023	1,57%	1,30	84,20	82,58	82,00	84,20	59K	64
13/06/2023	1,10%	0,90	82,90	82,75	81,60	83,88	61K	146
12/06/2023	-1,51%	-1,26	82,00	83,26	79,31	84,45	252K	200
09/06/2023	-0,38%	-0,32	83,26	84,38	82,30	84,90	85K	490
07/06/2023	-1,52%	-1,29	83,58	84,78	82,50	85,44	124K	205
06/06/2023	2,25%	1,87	84,87	83,48	83,42	84,98	87K	158
05/06/2023	0,88%	0,72	83,00	82,92	82,87	83,61	97K	493
02/06/2023	0,34%	0,28	82,28	82,03	82,00	83,65	112K	687
01/06/2023	-2,23%	-1,87	82,00	83,00	82,00	83,35	41K	35
31/05/2023	-0,39%	-0,33	83,87	84,20	82,58	84,68	164K	1.124
30/05/2023	1,32%	1,10	84,20	84,59	84,18	84,59	18K	13
29/05/2023	0,12%	0,10	83,10	83,00	83,00	84,90	83K	171
26/05/2023	-2,66%	-2,27	83,00	85,22	82,63	85,44	145K	186
25/05/2023	4,27%	3,49	85,27	83,49	83,49	85,45	227K	220
24/05/2023	-0,27%	-0,22	81,78	83,91	81,78	83,91	36K	162
23/05/2023	-2,25%	-1,89	82,00	82,50	82,00	83,97	70K	33
22/05/2023	4,72%	3,78	83,89	82,85	81,10	84,49	121K	1.120
19/05/2023	-	-	80,11	81,98	80,11	81,98	105K	948

Date,Open,High,Low,Close,Volume
29-Nov-23,83.76,83.80,83.75,83.79,24798
28-Nov-23,84.00,84.00,83.78,83.80,88491
27-Nov-23,83.92,84.00,83.65,83.89,339489
24-Nov-23,83.54,83.92,83.52,83.77,37390
23-Nov-23,83.59,83.71,83.26,83.26,107593
22-Nov-23,84.03,84.03,83.27,83.33,150385
21-Nov-23,83.53,84.03,83.25,84.03,97353
20-Nov-23,83.94,83.94,83.70,83.85,41240
17-Nov-23,84.03,84.03,83.25,83.97,109534
16-Nov-23,83.76,84.04,83.76,84.04,40325
14-Nov-23,83.89,84.04,83.41,83.75,121144
13-Nov-23,83.71,84.04,83.19,83.66,86325
10-Nov-23,84.00,84.14,83.17,84.01,136857
09-Nov-23,84.09,84.16,83.85,84.05,61848
08-Nov-23,83.98,84.10,83.93,83.94,47217
07-Nov-23,83.68,84.00,83.60,83.82,30025
06-Nov-23,83.95,83.99,83.62,83.64,62742
03-Nov-23,83.13,83.69,83.13,83.69,114321
01-Nov-23,83.55,83.70,82.00,83.09,264847
31-Oct-23,83.10,84.63,83.10,84.36,134779
30-Oct-23,84.10,84.30,83.40,83.90,167486
27-Oct-23,83.75,84.32,83.20,83.99,120411
26-Oct-23,84.00,84.00,82.35,83.70,892805
25-Oct-23,84.33,84.34,83.79,84.00,248724
24-Oct-23,84.10,84.99,84.00,84.33,240266
23-Oct-23,84.14,84.64,83.67,84.11,99764
20-Oct-23,84.30,84.30,83.70,84.14,179190
19-Oct-23,84.07,84.45,83.92,84.29,108266
18-Oct-23,84.70,84.70,84.00,84.33,210254
17-Oct-23,84.50,84.69,84.39,84.43,147101
16-Oct-23,84.50,84.75,84.48,84.53,111776
13-Oct-23,84.41,84.65,84.36,84.49,193261
11-Oct-23,84.60,84.98,84.26,84.54,283241
10-Oct-23,84.60,84.60,84.25,84.50,137403
09-Oct-23,85.18,85.18,84.25,84.58,84670
06-Oct-23,84.41,85.00,84.04,84.50,188036
05-Oct-23,84.23,84.72,84.20,84.50,135926
04-Oct-23,84.83,85.30,84.15,84.50,153173
03-Oct-23,85.00,85.30,84.82,84.95,137921
02-Oct-23,84.50,85.49,84.40,85.49,221963
29-Sep-23,85.28,86.00,85.02,85.99,205540
28-Sep-23,85.49,85.49,85.00,85.03,82688
27-Sep-23,85.10,85.49,85.00,85.49,81355
26-Sep-23,85.01,85.70,84.82,85.20,236740
25-Sep-23,85.02,85.50,85.00,85.01,130914
22-Sep-23,84.99,85.19,84.47,85.18,383303
21-Sep-23,84.98,85.85,84.50,84.99,348363
20-Sep-23,84.99,84.99,84.65,84.75,543282
19-Sep-23,84.56,85.00,84.30,85.00,322047
18-Sep-23,84.17,85.00,84.17,84.54,423390
15-Sep-23,83.82,84.50,83.82,84.49,264162
14-Sep-23,84.08,84.29,83.79,84.00,91602
13-Sep-23,84.33,84.34,83.75,84.08,117972
12-Sep-23,83.98,84.34,83.94,84.29,34589
11-Sep-23,84.27,84.34,84.01,84.01,8417
08-Sep-23,84.00,84.40,83.93,84.28,209313
06-Sep-23,84.20,84.20,84.00,84.00,38899
05-Sep-23,84.15,84.15,83.91,83.99,8398
04-Sep-23,84.10,84.49,83.80,84.20,61556
01-Sep-23,84.48,84.48,84.00,84.10,48694
31-Aug-23,84.17,84.89,84.17,84.75,129688
30-Aug-23,84.50,84.59,84.03,84.17,41493
29-Aug-23,84.14,84.73,84.10,84.30,45315
28-Aug-23,84.89,84.89,84.22,84.50,80304
25-Aug-23,84.05,84.50,84.05,84.06,16836
24-Aug-23,84.00,84.00,83.70,83.95,170471
23-Aug-23,84.01,84.49,83.85,83.97,102459
22-Aug-23,84.40,84.81,84.00,84.01,87043
21-Aug-23,84.00,84.40,83.63,84.40,63698
18-Aug-23,84.33,84.50,83.78,83.85,114189
17-Aug-23,84.16,84.94,83.83,83.83,200268
16-Aug-23,84.71,84.97,84.00,84.53,141665
15-Aug-23,84.69,84.69,84.00,84.36,22400
14-Aug-23,84.70,85.30,84.60,84.70,1104272
11-Aug-23,83.68,84.79,83.16,84.79,73558
10-Aug-23,83.97,84.00,83.16,83.69,610972
09-Aug-23,83.71,84.00,83.15,83.53,956128
08-Aug-23,83.73,83.73,83.10,83.27,884019
07-Aug-23,83.26,83.73,83.26,83.73,706290
04-Aug-23,83.45,83.70,83.45,83.47,54698
03-Aug-23,82.90,83.89,82.90,83.45,13667
02-Aug-23,82.81,83.50,82.75,82.90,578162
01-Aug-23,84.00,84.00,82.55,83.18,151089
31-Jul-23,84.01,84.70,83.86,84.00,189411
28-Jul-23,84.09,84.88,83.50,83.71,186773
27-Jul-23,83.88,84.00,83.55,83.85,106233
26-Jul-23,84.03,84.10,83.88,83.88,111481
25-Jul-23,84.14,84.14,83.49,83.79,160306
24-Jul-23,83.85,84.50,83.00,83.05,668281
21-Jul-23,82.95,83.00,82.50,82.99,511390
20-Jul-23,82.79,82.98,82.79,82.88,148368
19-Jul-23,83.10,83.10,82.79,83.01,136023
18-Jul-23,83.27,83.40,82.65,83.20,297899
17-Jul-23,83.13,83.89,82.51,83.88,98790
14-Jul-23,83.26,83.48,82.97,83.13,65356
13-Jul-23,83.47,83.50,82.99,83.26,29608
12-Jul-23,83.50,83.50,83.04,83.05,117047
11-Jul-23,83.87,83.88,83.00,83.00,26331
10-Jul-23,83.27,83.89,82.56,83.89,41722
07-Jul-23,83.49,83.49,82.15,82.80,126607
06-Jul-23,83.90,83.90,83.03,83.03,12097
05-Jul-23,83.12,83.94,82.51,83.15,104616
04-Jul-23,83.76,83.76,82.30,83.19,161315
03-Jul-23,84.69,84.69,82.50,83.10,322409
30-Jun-23,84.96,84.96,82.96,84.70,137877
29-Jun-23,84.45,84.50,83.45,84.18,60076
28-Jun-23,84.95,84.99,83.00,84.45,48284
27-Jun-23,84.87,84.98,84.86,84.98,10356
26-Jun-23,84.86,84.87,84.10,84.86,1859
23-Jun-23,84.88,84.89,83.97,84.86,15601
22-Jun-23,84.70,84.90,82.55,84.05,18799
21-Jun-23,83.76,84.70,83.50,84.70,42706
20-Jun-23,84.97,84.97,83.34,84.69,31315
19-Jun-23,83.59,85.30,82.07,85.03,75416
16-Jun-23,84.07,84.23,83.27,83.52,24911
15-Jun-23,83.18,84.24,82.35,83.61,51218
14-Jun-23,82.58,84.20,82.00,84.20,58601
13-Jun-23,82.75,83.88,81.60,82.90,61139
12-Jun-23,83.26,84.45,79.31,82.00,252121
09-Jun-23,84.38,84.90,82.30,83.26,85089
07-Jun-23,84.78,85.44,82.50,83.58,124403
06-Jun-23,83.48,84.98,83.42,84.87,86548
05-Jun-23,82.92,83.61,82.87,83.00,97094
02-Jun-23,82.03,83.65,82.00,82.28,112450
01-Jun-23,83.00,83.35,82.00,82.00,40676
31-May-23,84.20,84.68,82.58,83.87,164231
30-May-23,84.59,84.59,84.18,84.20,18180
29-May-23,83.00,84.90,83.00,83.10,83218
26-May-23,85.22,85.44,82.63,83.00,144712
25-May-23,83.49,85.45,83.49,85.27,226550
24-May-23,83.91,83.91,81.78,81.78,35811
23-May-23,82.50,83.97,82.00,82.00,69984
22-May-23,82.85,84.49,81.10,83.89,120774
19-May-23,81.98,81.98,80.11,80.11,104623

*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: HREC11