Cotação atual, histórico e gráfico do papel: HAGA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/11/2019 | 0,00% | 0,00 | 1,55 | 1,51 | 1,51 | 1,59 | 41K | 45 |
| 13/11/2019 | 1,31% | 0,02 | 1,55 | 1,53 | 1,52 | 1,55 | 29K | 18 |
| 12/11/2019 | -1,92% | -0,03 | 1,53 | 1,57 | 1,53 | 1,58 | 57K | 42 |
| 11/11/2019 | -1,27% | -0,02 | 1,56 | 1,55 | 1,55 | 1,58 | 61K | 27 |
| 08/11/2019 | 0,00% | 0,00 | 1,58 | 1,59 | 1,58 | 1,59 | 22K | 16 |
| 07/11/2019 | 0,00% | 0,00 | 1,58 | 1,57 | 1,57 | 1,61 | 68K | 36 |
| 06/11/2019 | -1,86% | -0,03 | 1,58 | 1,64 | 1,57 | 1,64 | 49K | 50 |
| 05/11/2019 | 2,55% | 0,04 | 1,61 | 1,57 | 1,56 | 1,63 | 61K | 42 |
| 04/11/2019 | 0,00% | 0,00 | 1,57 | 1,58 | 1,56 | 1,58 | 29K | 24 |
| 01/11/2019 | 0,00% | 0,00 | 1,57 | 1,57 | 1,57 | 1,59 | 21K | 25 |
| 31/10/2019 | -0,63% | -0,01 | 1,57 | 1,59 | 1,57 | 1,60 | 26K | 30 |
| 30/10/2019 | 0,64% | 0,01 | 1,58 | 1,60 | 1,58 | 1,60 | 28K | 32 |
| 29/10/2019 | -0,63% | -0,01 | 1,57 | 1,58 | 1,51 | 1,60 | 88K | 61 |
| 28/10/2019 | -1,86% | -0,03 | 1,58 | 1,60 | 1,58 | 1,60 | 42K | 36 |
| 25/10/2019 | 0,00% | 0,00 | 1,61 | 1,58 | 1,58 | 1,61 | 19K | 20 |
| 24/10/2019 | 0,00% | 0,00 | 1,61 | 1,63 | 1,60 | 1,63 | 76K | 29 |
| 23/10/2019 | 0,00% | 0,00 | 1,61 | 1,61 | 1,60 | 1,62 | 28K | 35 |
| 22/10/2019 | 0,00% | 0,00 | 1,61 | 1,62 | 1,61 | 1,63 | 28K | 38 |
| 21/10/2019 | -0,62% | -0,01 | 1,61 | 1,64 | 1,60 | 1,64 | 33K | 38 |
| 18/10/2019 | -0,61% | -0,01 | 1,62 | 1,63 | 1,61 | 1,64 | 53K | 21 |
| 17/10/2019 | 0,62% | 0,01 | 1,63 | 1,62 | 1,62 | 1,65 | 28K | 26 |
| 16/10/2019 | -0,61% | -0,01 | 1,62 | 1,63 | 1,61 | 1,65 | 25K | 38 |
| 15/10/2019 | 0,00% | 0,00 | 1,63 | 1,61 | 1,61 | 1,65 | 16K | 33 |
| 14/10/2019 | -0,61% | -0,01 | 1,63 | 1,60 | 1,60 | 1,64 | 31K | 36 |
| 11/10/2019 | 1,86% | 0,03 | 1,64 | 1,64 | 1,60 | 1,64 | 48K | 39 |
| 10/10/2019 | 0,62% | 0,01 | 1,61 | 1,60 | 1,60 | 1,66 | 64K | 61 |
| 09/10/2019 | -1,84% | -0,03 | 1,60 | 1,67 | 1,60 | 1,67 | 13K | 19 |
| 08/10/2019 | 1,88% | 0,03 | 1,63 | 1,60 | 1,60 | 1,69 | 25K | 28 |
| 07/10/2019 | -3,61% | -0,06 | 1,60 | 1,66 | 1,60 | 1,66 | 21K | 28 |
| 04/10/2019 | 2,47% | 0,04 | 1,66 | 1,66 | 1,61 | 1,66 | 43K | 35 |
| 03/10/2019 | 1,89% | 0,03 | 1,62 | 1,67 | 1,55 | 1,67 | 51K | 66 |
| 02/10/2019 | -4,22% | -0,07 | 1,59 | 1,66 | 1,58 | 1,66 | 68K | 67 |
| 01/10/2019 | 0,61% | 0,01 | 1,66 | 1,65 | 1,62 | 1,66 | 34K | 39 |
| 30/09/2019 | -0,60% | -0,01 | 1,65 | 1,67 | 1,65 | 1,68 | 35K | 48 |
| 27/09/2019 | -2,35% | -0,04 | 1,66 | 1,67 | 1,66 | 1,76 | 139K | 93 |
| 26/09/2019 | 0,59% | 0,01 | 1,70 | 1,69 | 1,67 | 1,72 | 83K | 54 |
| 25/09/2019 | -0,59% | -0,01 | 1,69 | 1,70 | 1,66 | 1,70 | 59K | 61 |
| 24/09/2019 | 1,80% | 0,03 | 1,70 | 1,76 | 1,68 | 1,79 | 229K | 176 |
| 23/09/2019 | 0,00% | 0,00 | 1,67 | 1,68 | 1,65 | 1,71 | 63K | 72 |
| 20/09/2019 | -4,02% | -0,07 | 1,67 | 1,74 | 1,66 | 1,82 | 416K | 358 |
| 19/09/2019 | 7,41% | 0,12 | 1,74 | 1,63 | 1,63 | 1,79 | 251K | 165 |
| 18/09/2019 | -0,61% | -0,01 | 1,62 | 1,65 | 1,57 | 1,66 | 170K | 124 |
| 17/09/2019 | -2,98% | -0,05 | 1,63 | 1,66 | 1,63 | 1,69 | 91K | 82 |
| 16/09/2019 | -5,62% | -0,10 | 1,68 | 1,76 | 1,68 | 1,76 | 92K | 69 |
| 13/09/2019 | -2,20% | -0,04 | 1,78 | 1,83 | 1,71 | 1,84 | 178K | 130 |
| 12/09/2019 | 8,33% | 0,14 | 1,82 | 1,68 | 1,68 | 1,82 | 242K | 130 |
| 11/09/2019 | -0,59% | -0,01 | 1,68 | 1,72 | 1,65 | 1,72 | 41K | 41 |
| 10/09/2019 | 0,60% | 0,01 | 1,69 | 1,69 | 1,62 | 1,69 | 111K | 83 |
| 09/09/2019 | -0,59% | -0,01 | 1,68 | 1,70 | 1,67 | 1,72 | 52K | 43 |
| 06/09/2019 | -0,59% | -0,01 | 1,69 | 1,72 | 1,67 | 1,72 | 54K | 50 |
| 05/09/2019 | -1,16% | -0,02 | 1,70 | 1,72 | 1,70 | 1,76 | 63K | 79 |
| 04/09/2019 | 2,99% | 0,05 | 1,72 | 1,68 | 1,68 | 1,87 | 639K | 320 |
| 03/09/2019 | -3,47% | -0,06 | 1,67 | 1,73 | 1,67 | 1,75 | 75K | 74 |
| 02/09/2019 | 1,17% | 0,02 | 1,73 | 1,74 | 1,72 | 1,77 | 102K | 92 |
| 30/08/2019 | -2,29% | -0,04 | 1,71 | 1,79 | 1,69 | 1,81 | 293K | 167 |
| 29/08/2019 | -0,57% | -0,01 | 1,75 | 1,81 | 1,75 | 1,85 | 214K | 116 |
| 28/08/2019 | -5,38% | -0,10 | 1,76 | 1,82 | 1,76 | 1,84 | 169K | 149 |
| 27/08/2019 | 12,73% | 0,21 | 1,86 | 1,69 | 1,61 | 1,88 | 309K | 212 |
| 26/08/2019 | -8,84% | -0,16 | 1,65 | 1,80 | 1,63 | 1,80 | 89K | 112 |
| 23/08/2019 | 1,12% | 0,02 | 1,81 | 1,79 | 1,77 | 1,81 | 34K | 37 |
| 22/08/2019 | -2,72% | -0,05 | 1,79 | 1,88 | 1,78 | 1,88 | 71K | 57 |
| 21/08/2019 | 2,22% | 0,04 | 1,84 | 1,87 | 1,84 | 1,88 | 135K | 72 |
| 20/08/2019 | -5,26% | -0,10 | 1,80 | 1,90 | 1,77 | 1,90 | 179K | 114 |
| 19/08/2019 | 0,53% | 0,01 | 1,90 | 1,92 | 1,89 | 2,00 | 162K | 124 |
| 16/08/2019 | 1,07% | 0,02 | 1,89 | 1,94 | 1,88 | 1,94 | 31K | 73 |
| 15/08/2019 | -4,59% | -0,09 | 1,87 | 1,90 | 1,86 | 2,00 | 91K | 120 |
| 14/08/2019 | -3,45% | -0,07 | 1,96 | 2,06 | 1,93 | 2,06 | 234K | 172 |
| 13/08/2019 | 5,18% | 0,10 | 2,03 | 1,90 | 1,82 | 2,16 | 1M | 560 |
| 12/08/2019 | -4,93% | -0,10 | 1,93 | 1,96 | 1,90 | 1,98 | 205K | 167 |
| 09/08/2019 | -2,40% | -0,05 | 2,03 | 2,12 | 2,03 | 2,12 | 262K | 197 |
| 08/08/2019 | -0,95% | -0,02 | 2,08 | 2,17 | 2,00 | 2,24 | 1M | 532 |
| 07/08/2019 | 5,00% | 0,10 | 2,10 | 2,09 | 2,02 | 2,45 | 1M | 645 |
| 06/08/2019 | -27,01% | -0,74 | 2,00 | 2,75 | 2,00 | 2,89 | 1M | 683 |
| 05/08/2019 | -31,50% | -1,26 | 2,74 | 3,49 | 2,74 | 3,49 | 2M | 872 |
| 02/08/2019 | 60,00% | 1,50 | 4,00 | 2,53 | 2,53 | 4,00 | 4M | 943 |
| 01/08/2019 | 21,95% | 0,45 | 2,50 | 2,10 | 2,10 | 2,50 | 726K | 313 |
| 31/07/2019 | 7,89% | 0,15 | 2,05 | 1,85 | 1,85 | 2,18 | 239K | 189 |
| 30/07/2019 | 8,57% | 0,15 | 1,90 | 1,76 | 1,71 | 1,90 | 52K | 45 |
| 29/07/2019 | -2,78% | -0,05 | 1,75 | 1,80 | 1,75 | 1,80 | 3K | 14 |
| 26/07/2019 | 4,05% | 0,07 | 1,80 | 1,73 | 1,73 | 1,80 | 35K | 27 |
| 25/07/2019 | -3,89% | -0,07 | 1,73 | 1,83 | 1,73 | 1,83 | 11K | 31 |
| 24/07/2019 | -0,55% | -0,01 | 1,80 | 1,85 | 1,80 | 1,90 | 30K | 47 |
| 23/07/2019 | 7,10% | 0,12 | 1,81 | 1,72 | 1,67 | 1,88 | 87K | 101 |
| 22/07/2019 | 1,81% | 0,03 | 1,69 | 1,70 | 1,67 | 1,70 | 22K | 40 |
| 19/07/2019 | 1,84% | 0,03 | 1,66 | 1,68 | 1,64 | 1,97 | 280K | 229 |
| 18/07/2019 | -1,21% | -0,02 | 1,63 | 1,65 | 1,63 | 1,65 | 8K | 19 |
| 17/07/2019 | 0,00% | 0,00 | 1,65 | 1,66 | 1,65 | 1,66 | 5K | 13 |
| 16/07/2019 | -1,79% | -0,03 | 1,65 | 1,68 | 1,65 | 1,70 | 22K | 29 |
| 15/07/2019 | 0,60% | 0,01 | 1,68 | 1,69 | 1,66 | 1,70 | 17K | 36 |
| 12/07/2019 | -0,60% | -0,01 | 1,67 | 1,70 | 1,65 | 1,70 | 11K | 22 |
| 11/07/2019 | -2,33% | -0,04 | 1,68 | 1,70 | 1,64 | 1,70 | 37K | 48 |
| 10/07/2019 | -0,58% | -0,01 | 1,72 | 1,73 | 1,68 | 1,73 | 38K | 58 |
| 08/07/2019 | 10,90% | 0,17 | 1,73 | 1,58 | 1,58 | 1,74 | 112K | 95 |
| 05/07/2019 | -2,50% | -0,04 | 1,56 | 1,61 | 1,56 | 1,63 | 22K | 30 |
| 04/07/2019 | 0,63% | 0,01 | 1,60 | 1,65 | 1,59 | 1,65 | 13K | 20 |
| 03/07/2019 | -0,62% | -0,01 | 1,59 | 1,59 | 1,59 | 1,59 | 3K | 8 |
| 02/07/2019 | 2,56% | 0,04 | 1,60 | 1,65 | 1,58 | 1,65 | 16K | 28 |
| 01/07/2019 | 1,30% | 0,02 | 1,56 | 1,56 | 1,55 | 1,62 | 19K | 30 |
| 28/06/2019 | -2,53% | -0,04 | 1,54 | 1,66 | 1,54 | 1,66 | 65K | 58 |
| 27/06/2019 | -1,25% | -0,02 | 1,58 | 1,64 | 1,58 | 1,64 | 7K | 11 |
| 26/06/2019 | 3,23% | 0,05 | 1,60 | 1,55 | 1,55 | 1,69 | 19K | 40 |
Date,Open,High,Low,Close,Volume
14-Nov-19,1.51,1.59,1.51,1.55,40665
13-Nov-19,1.53,1.55,1.52,1.55,29058
12-Nov-19,1.57,1.58,1.53,1.53,57437
11-Nov-19,1.55,1.58,1.55,1.56,60527
08-Nov-19,1.59,1.59,1.58,1.58,22133
07-Nov-19,1.57,1.61,1.57,1.58,67580
06-Nov-19,1.64,1.64,1.57,1.58,49100
05-Nov-19,1.57,1.63,1.56,1.61,60784
04-Nov-19,1.58,1.58,1.56,1.57,29310
01-Nov-19,1.57,1.59,1.57,1.57,21394
31-Oct-19,1.59,1.60,1.57,1.57,26352
30-Oct-19,1.60,1.60,1.58,1.58,27679
29-Oct-19,1.58,1.60,1.51,1.57,87639
28-Oct-19,1.60,1.60,1.58,1.58,41765
25-Oct-19,1.58,1.61,1.58,1.61,18698
24-Oct-19,1.63,1.63,1.60,1.61,75684
23-Oct-19,1.61,1.62,1.60,1.61,27713
22-Oct-19,1.62,1.63,1.61,1.61,27944
21-Oct-19,1.64,1.64,1.60,1.61,33339
18-Oct-19,1.63,1.64,1.61,1.62,52974
17-Oct-19,1.62,1.65,1.62,1.63,28398
16-Oct-19,1.63,1.65,1.61,1.62,25274
15-Oct-19,1.61,1.65,1.61,1.63,16038
14-Oct-19,1.60,1.64,1.60,1.63,31101
11-Oct-19,1.64,1.64,1.60,1.64,48437
10-Oct-19,1.60,1.66,1.60,1.61,64280
09-Oct-19,1.67,1.67,1.60,1.60,13345
08-Oct-19,1.60,1.69,1.60,1.63,25250
07-Oct-19,1.66,1.66,1.60,1.60,20726
04-Oct-19,1.66,1.66,1.61,1.66,43044
03-Oct-19,1.67,1.67,1.55,1.62,51219
02-Oct-19,1.66,1.66,1.58,1.59,68097
01-Oct-19,1.65,1.66,1.62,1.66,34298
30-Sep-19,1.67,1.68,1.65,1.65,34705
27-Sep-19,1.67,1.76,1.66,1.66,138541
26-Sep-19,1.69,1.72,1.67,1.70,83226
25-Sep-19,1.70,1.70,1.66,1.69,58618
24-Sep-19,1.76,1.79,1.68,1.70,228650
23-Sep-19,1.68,1.71,1.65,1.67,63168
20-Sep-19,1.74,1.82,1.66,1.67,416151
19-Sep-19,1.63,1.79,1.63,1.74,251092
18-Sep-19,1.65,1.66,1.57,1.62,170463
17-Sep-19,1.66,1.69,1.63,1.63,91256
16-Sep-19,1.76,1.76,1.68,1.68,91956
13-Sep-19,1.83,1.84,1.71,1.78,178178
12-Sep-19,1.68,1.82,1.68,1.82,241801
11-Sep-19,1.72,1.72,1.65,1.68,40966
10-Sep-19,1.69,1.69,1.62,1.69,111066
09-Sep-19,1.70,1.72,1.67,1.68,51751
06-Sep-19,1.72,1.72,1.67,1.69,54394
05-Sep-19,1.72,1.76,1.70,1.70,62534
04-Sep-19,1.68,1.87,1.68,1.72,639052
03-Sep-19,1.73,1.75,1.67,1.67,74541
02-Sep-19,1.74,1.77,1.72,1.73,101852
30-Aug-19,1.79,1.81,1.69,1.71,292700
29-Aug-19,1.81,1.85,1.75,1.75,213883
28-Aug-19,1.82,1.84,1.76,1.76,168936
27-Aug-19,1.69,1.88,1.61,1.86,309131
26-Aug-19,1.80,1.80,1.63,1.65,89057
23-Aug-19,1.79,1.81,1.77,1.81,33897
22-Aug-19,1.88,1.88,1.78,1.79,71241
21-Aug-19,1.87,1.88,1.84,1.84,135271
20-Aug-19,1.90,1.90,1.77,1.80,178751
19-Aug-19,1.92,2.00,1.89,1.90,161671
16-Aug-19,1.94,1.94,1.88,1.89,31391
15-Aug-19,1.90,2.00,1.86,1.87,91434
14-Aug-19,2.06,2.06,1.93,1.96,234335
13-Aug-19,1.90,2.16,1.82,2.03,1052165
12-Aug-19,1.96,1.98,1.90,1.93,205126
09-Aug-19,2.12,2.12,2.03,2.03,261746
08-Aug-19,2.17,2.24,2.00,2.08,1025780
07-Aug-19,2.09,2.45,2.02,2.10,1028488
06-Aug-19,2.75,2.89,2.00,2.00,1195477
05-Aug-19,3.49,3.49,2.74,2.74,1673134
02-Aug-19,2.53,4.00,2.53,4.00,3541956
01-Aug-19,2.10,2.50,2.10,2.50,725822
31-Jul-19,1.85,2.18,1.85,2.05,239099
30-Jul-19,1.76,1.90,1.71,1.90,51881
29-Jul-19,1.80,1.80,1.75,1.75,3375
26-Jul-19,1.73,1.80,1.73,1.80,35454
25-Jul-19,1.83,1.83,1.73,1.73,10560
24-Jul-19,1.85,1.90,1.80,1.80,30008
23-Jul-19,1.72,1.88,1.67,1.81,86706
22-Jul-19,1.70,1.70,1.67,1.69,21590
19-Jul-19,1.68,1.97,1.64,1.66,280277
18-Jul-19,1.65,1.65,1.63,1.63,8184
17-Jul-19,1.66,1.66,1.65,1.65,4793
16-Jul-19,1.68,1.70,1.65,1.65,22107
15-Jul-19,1.69,1.70,1.66,1.68,17102
12-Jul-19,1.70,1.70,1.65,1.67,11012
11-Jul-19,1.70,1.70,1.64,1.68,37031
10-Jul-19,1.73,1.73,1.68,1.72,38128
08-Jul-19,1.58,1.74,1.58,1.73,112328
05-Jul-19,1.61,1.63,1.56,1.56,21952
04-Jul-19,1.65,1.65,1.59,1.60,13420
03-Jul-19,1.59,1.59,1.59,1.59,2703
02-Jul-19,1.65,1.65,1.58,1.60,15920
01-Jul-19,1.56,1.62,1.55,1.56,18970
28-Jun-19,1.66,1.66,1.54,1.54,64814
27-Jun-19,1.64,1.64,1.58,1.58,7327
26-Jun-19,1.55,1.69,1.55,1.60,19133
25-Jun-19,1.66,1.66,1.51,1.55,19133
24-Jun-19,1.62,1.64,1.62,1.62,19133
21-Jun-19,1.70,1.73,1.61,1.61,19133
19-Jun-19,1.72,1.72,1.65,1.65,19133
18-Jun-19,1.75,1.75,1.70,1.70,19133
17-Jun-19,1.76,1.80,1.70,1.70,19133
14-Jun-19,1.75,1.77,1.75,1.77,19133
13-Jun-19,1.79,1.79,1.75,1.79,19133
12-Jun-19,1.84,1.86,1.72,1.83,19133
11-Jun-19,1.92,1.93,1.73,1.86,19133
10-Jun-19,1.64,1.69,1.55,1.55,19133
07-Jun-19,1.69,1.74,1.64,1.64,19133
06-Jun-19,1.67,1.69,1.65,1.65,19133
05-Jun-19,1.60,1.66,1.60,1.60,19133
04-Jun-19,1.53,1.68,1.53,1.59,19133
03-Jun-19,1.65,1.65,1.54,1.54,19133
31-May-19,1.52,1.66,1.52,1.54,19133
30-May-19,1.55,1.66,1.51,1.51,19133
29-May-19,1.51,1.59,1.51,1.55,19133
28-May-19,1.51,1.56,1.51,1.51,19133
27-May-19,1.54,1.59,1.51,1.51,19133
24-May-19,1.51,1.55,1.51,1.51,19133
23-May-19,1.60,1.64,1.51,1.51,19133
22-May-19,1.55,1.59,1.51,1.51,19133
21-May-19,1.50,1.54,1.50,1.53,19133
20-May-19,1.50,1.50,1.50,1.50,19133
17-May-19,1.56,1.56,1.56,1.56,19133
16-May-19,1.53,1.56,1.53,1.56,19133
15-May-19,1.60,1.60,1.50,1.51,19133
14-May-19,1.50,1.57,1.49,1.49,19133
13-May-19,1.59,1.60,1.50,1.50,19133
10-May-19,1.64,1.64,1.60,1.60,19133
09-May-19,1.53,1.65,1.53,1.65,19133
*exoneração de responsabilidade