Cotação atual, histórico e gráfico do papel: HREC11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
21-Oct-21,94.54,97.88,94.50,97.88,2574
20-Oct-21,97.79,97.79,97.79,97.79,293
19-Oct-21,97.80,97.80,94.58,97.79,4456
18-Oct-21,96.49,97.85,92.81,97.82,19590
15-Oct-21,97.97,97.97,94.37,97.89,42690
14-Oct-21,97.99,97.99,97.93,97.93,391
13-Oct-21,97.00,98.00,95.84,96.80,8882
11-Oct-21,94.18,97.00,93.26,97.00,10365
08-Oct-21,95.00,96.99,95.00,96.99,2685
07-Oct-21,97.00,97.00,97.00,97.00,194
06-Oct-21,94.26,97.00,94.26,97.00,2302
05-Oct-21,94.13,96.89,94.12,96.89,3249
04-Oct-21,95.07,96.99,94.25,96.99,97406
01-Oct-21,94.00,96.99,92.82,96.99,8524
30-Sep-21,93.59,98.00,93.50,98.00,39908
29-Sep-21,93.51,95.00,93.51,94.50,11440
28-Sep-21,93.50,94.99,93.50,94.99,468
27-Sep-21,94.94,94.94,94.94,94.94,284
23-Sep-21,93.89,94.94,93.89,94.94,282
22-Sep-21,94.45,94.87,93.50,94.87,77331
21-Sep-21,92.42,94.50,92.15,94.50,53552
20-Sep-21,96.25,96.25,92.15,95.50,17006
17-Sep-21,95.50,95.94,95.50,95.94,2010
16-Sep-21,95.95,95.95,95.95,95.95,575
15-Sep-21,97.00,97.00,95.00,95.95,7020
14-Sep-21,97.05,97.05,97.00,97.00,291
13-Sep-21,97.10,97.14,97.09,97.09,3592
10-Sep-21,97.98,97.98,97.00,97.97,5629
09-Sep-21,97.59,97.59,97.59,97.59,386
08-Sep-21,97.99,97.99,97.80,97.80,195
06-Sep-21,96.50,98.27,95.19,98.27,23221
03-Sep-21,97.11,97.39,97.02,97.02,8953
02-Sep-21,98.99,99.00,97.10,97.10,5541
01-Sep-21,98.33,98.89,97.50,98.89,1078
31-Aug-21,99.00,99.03,99.00,99.03,6237
30-Aug-21,99.04,99.05,99.04,99.05,495
27-Aug-21,99.14,99.15,98.70,98.71,1581
25-Aug-21,98.69,98.69,98.65,98.65,591
24-Aug-21,98.74,98.74,98.74,98.74,98
23-Aug-21,97.90,98.98,97.17,97.17,16751
20-Aug-21,97.98,97.98,97.98,97.98,1371
18-Aug-21,98.00,98.00,97.22,97.24,5454
17-Aug-21,99.20,99.20,98.98,99.00,3961
16-Aug-21,99.28,99.28,98.80,99.00,12573
13-Aug-21,98.98,98.98,97.80,98.85,1965
12-Aug-21,98.00,98.99,97.34,98.99,4988
11-Aug-21,98.99,98.99,98.98,98.98,494
10-Aug-21,99.31,99.31,99.00,99.00,7929
09-Aug-21,99.26,99.26,98.25,98.91,8296
06-Aug-21,99.46,99.46,99.30,99.30,2484
05-Aug-21,98.48,98.48,98.25,98.25,1572
04-Aug-21,99.33,99.33,98.30,98.30,11994
03-Aug-21,98.32,99.44,98.32,99.44,1289
02-Aug-21,99.44,99.49,98.25,99.46,6763
30-Jul-21,100.10,100.65,99.90,100.65,26740
29-Jul-21,100.10,100.10,99.87,100.10,16311
28-Jul-21,100.18,100.18,100.09,100.09,1602
27-Jul-21,100.20,100.20,100.20,100.20,2605
26-Jul-21,100.25,100.25,100.15,100.20,3106
23-Jul-21,100.25,100.25,100.25,100.25,2506
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