Cotação atual, histórico e gráfico do papel: HGAG11

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 HGAG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2025	36,99%	3,78	14,00	10,22	10,04	14,00	2K	5
28/10/2025	0,49%	0,05	10,22	10,22	10,22	10,22	102	2
27/10/2025	-0,10%	-0,01	10,17	10,17	10,17	10,17	152	3
24/10/2025	0,20%	0,02	10,18	10,18	10,18	10,18	1K	5
23/10/2025	0,30%	0,03	10,16	10,14	10,14	10,16	243	4
22/10/2025	1,10%	0,11	10,13	9,78	9,78	10,13	59	2
21/10/2025	2,77%	0,27	10,02	9,77	9,77	10,02	2K	7

20/10/2025	-3,94%	-0,40	9,75	9,75	9,75	9,75	243	10
17/10/2025	0,89%	0,09	10,15	10,15	10,15	10,15	578	1
16/10/2025	0,20%	0,02	10,06	10,06	10,06	10,06	432	2
14/10/2025	-4,29%	-0,45	10,04	10,02	10,02	10,04	1K	3
13/10/2025	0,10%	0,01	10,49	10,49	10,49	10,49	786	9
10/10/2025	-4,99%	-0,55	10,48	11,03	10,48	11,03	717	6
09/10/2025	0,00%	0,00	11,03	11,03	11,03	11,03	275	1
08/10/2025	0,09%	0,01	11,03	11,03	11,03	11,03	55	1
07/10/2025	0,09%	0,01	11,02	11,02	11,02	11,02	66	1
06/10/2025	-2,91%	-0,33	11,01	11,35	11,01	11,35	3K	6
03/10/2025	0,00%	0,00	11,34	11,34	11,34	11,34	260	2
01/10/2025	-5,50%	-0,66	11,34	11,34	11,34	11,34	113	1
30/09/2025	0,00%	0,00	12,00	12,00	12,00	12,00	36	1
24/09/2025	0,00%	0,00	12,00	12,00	12,00	12,00	24	1
23/09/2025	0,00%	0,00	12,00	12,00	12,00	12,00	1K	4
22/09/2025	-18,37%	-2,70	12,00	13,00	12,00	13,00	178	3
19/09/2025	0,00%	0,00	14,70	14,70	14,70	14,70	14	1
18/09/2025	-1,67%	-0,25	14,70	14,85	14,70	14,85	103	4
17/09/2025	-0,33%	-0,05	14,95	15,00	14,95	15,00	734	8
16/09/2025	0,00%	0,00	15,00	15,00	15,00	15,00	30	1
15/09/2025	-0,99%	-0,15	15,00	15,00	15,00	15,00	630	5
12/09/2025	-0,26%	-0,04	15,15	15,15	15,15	15,15	227	1
11/09/2025	17,75%	2,29	15,19	15,19	15,19	15,19	2K	3
05/09/2025	-3,15%	-0,42	12,90	12,90	12,90	12,90	632	3
04/09/2025	6,56%	0,82	13,32	13,32	13,32	13,32	133	1
02/09/2025	-17,76%	-2,70	12,50	12,51	12,50	12,51	412	3
29/08/2025	21,60%	2,70	15,20	12,50	12,50	15,20	92	3
28/08/2025	-2,50%	-0,32	12,50	12,50	12,50	12,50	25	1
27/08/2025	5,00%	0,61	12,82	12,82	12,82	12,82	128	2
26/08/2025	0,99%	0,12	12,21	12,20	12,20	12,21	1K	5
25/08/2025	-0,17%	-0,02	12,09	12,09	12,09	12,09	60	2
21/08/2025	-2,57%	-0,32	12,11	12,09	12,09	12,11	435	2
20/08/2025	0,00%	0,00	12,43	12,51	12,43	12,51	5K	6
18/08/2025	1,80%	0,22	12,43	12,82	12,41	12,82	2K	4
14/08/2025	0,83%	0,10	12,21	12,21	12,21	12,21	61	1
12/08/2025	0,17%	0,02	12,11	12,13	12,11	12,13	3K	4
11/08/2025	-9,78%	-1,31	12,09	12,09	12,09	12,09	36	1
08/08/2025	-9,76%	-1,45	13,40	14,85	13,40	14,85	984	5
07/08/2025	0,00%	0,00	14,85	14,85	14,85	14,85	44	1
06/08/2025	0,00%	0,00	14,85	14,85	14,85	14,85	14	1
01/08/2025	-0,20%	-0,03	14,85	14,88	14,85	15,62	89	4
31/07/2025	0,13%	0,02	14,88	14,88	14,88	14,88	74	1
28/07/2025	9,67%	1,31	14,86	14,15	14,15	14,86	4K	3
25/07/2025	0,00%	0,00	13,55	13,55	13,55	13,55	27	1
24/07/2025	0,37%	0,05	13,55	13,55	13,55	13,55	27	1
23/07/2025	-3,91%	-0,55	13,50	14,05	13,50	14,05	9K	7
18/07/2025	-9,30%	-1,44	14,05	14,05	14,05	14,05	449	1
17/07/2025	-0,06%	-0,01	15,49	15,50	15,49	15,50	30	2
15/07/2025	10,32%	1,45	15,50	16,85	15,50	16,85	280	7
14/07/2025	1,15%	0,16	14,05	14,05	14,05	14,05	42	1
11/07/2025	-13,19%	-2,11	13,89	13,89	13,89	13,89	138	1
09/07/2025	5,26%	0,80	16,00	17,48	16,00	18,35	396	3
07/07/2025	0,20%	0,03	15,20	15,17	15,17	15,93	2K	6
04/07/2025	0,00%	0,00	15,17	15,17	15,17	15,17	682	1
03/07/2025	-0,07%	-0,01	15,17	15,27	15,17	15,27	835	2
02/07/2025	-0,46%	-0,07	15,18	14,98	14,98	15,18	818	4
01/07/2025	15,01%	1,99	15,25	14,05	14,05	15,25	2K	4
27/06/2025	0,00%	0,00	13,26	13,26	13,26	13,26	119	1
26/06/2025	0,00%	0,00	13,26	13,26	13,26	13,26	53	1
25/06/2025	0,68%	0,09	13,26	13,26	13,26	13,26	13	1
24/06/2025	-0,98%	-0,13	13,17	13,17	13,17	13,17	131	1
20/06/2025	0,99%	0,13	13,30	13,28	13,28	13,30	730	3
18/06/2025	-0,23%	-0,03	13,17	13,17	13,17	13,17	184	1
17/06/2025	0,23%	0,03	13,20	13,26	13,20	13,26	1K	3
16/06/2025	-15,79%	-2,47	13,17	13,17	13,17	13,17	65	2
12/06/2025	18,75%	2,47	15,64	13,26	13,26	15,64	2K	2
11/06/2025	-16,22%	-2,55	13,17	15,72	13,17	15,72	5K	2
10/06/2025	-2,36%	-0,38	15,72	15,72	15,72	15,72	3K	2
09/06/2025	-19,46%	-3,89	16,10	16,10	16,10	16,10	305	2
06/06/2025	52,83%	6,91	19,99	19,99	19,99	19,99	199	3
05/06/2025	5,23%	0,65	13,08	13,08	13,08	13,08	523	4
04/06/2025	-7,93%	-1,07	12,43	12,43	12,43	12,43	3K	3
29/05/2025	1,12%	0,15	13,50	13,35	13,35	13,50	681	2
28/05/2025	-3,26%	-0,45	13,35	13,81	13,35	13,81	610	3
27/05/2025	-0,72%	-0,10	13,80	13,80	13,80	13,80	138	1
26/05/2025	0,07%	0,01	13,90	13,90	13,90	13,90	55	2
23/05/2025	1,31%	0,18	13,89	13,90	13,89	13,90	27	2
22/05/2025	1,11%	0,15	13,71	13,53	13,53	14,98	2K	9
21/05/2025	0,00%	0,00	13,56	13,56	13,56	13,56	894	2
20/05/2025	0,00%	0,00	13,56	13,53	13,53	13,56	664	5
19/05/2025	0,22%	0,03	13,56	13,56	13,56	13,56	81	2
15/05/2025	-4,92%	-0,70	13,53	14,98	13,53	14,98	667	5
14/05/2025	-5,07%	-0,76	14,23	13,53	13,53	14,23	27	2
09/05/2025	-0,07%	-0,01	14,99	14,99	14,99	14,99	314	2
08/05/2025	0,00%	0,00	15,00	15,00	15,00	15,00	270	1
06/05/2025	-2,53%	-0,39	15,00	13,35	13,35	15,00	683	7
05/05/2025	0,00%	0,00	15,39	15,39	15,39	15,39	30	1
02/05/2025	2,67%	0,40	15,39	15,39	15,39	15,39	30	2
30/04/2025	0,00%	0,00	14,99	13,35	13,35	14,99	241	2
29/04/2025	0,00%	0,00	14,99	14,99	14,99	14,99	629	2
28/04/2025	0,27%	0,04	14,99	13,53	13,53	14,99	150	4
25/04/2025	-2,99%	-0,46	14,95	15,00	14,95	15,00	74	2
22/04/2025	2,80%	0,42	15,41	14,96	13,80	16,41	374	8
17/04/2025	-0,07%	-0,01	14,99	14,99	14,99	14,99	74	1
15/04/2025	2,04%	0,30	15,00	12,51	12,51	15,00	1K	10
14/04/2025	7,69%	1,05	14,70	13,65	12,95	14,70	2K	11
11/04/2025	-0,36%	-0,05	13,65	13,66	13,65	13,66	191	4
10/04/2025	0,00%	0,00	13,70	13,70	13,70	13,70	13	1
09/04/2025	13,50%	1,63	13,70	12,01	12,01	13,70	147	2
08/04/2025	0,42%	0,05	12,07	13,70	12,06	13,70	463	5
07/04/2025	-12,52%	-1,72	12,02	12,01	12,01	13,74	727	9
04/04/2025	-0,07%	-0,01	13,74	13,75	13,74	13,75	151	2
03/04/2025	13,54%	1,64	13,75	13,75	12,50	13,75	215	13
02/04/2025	0,58%	0,07	12,11	13,84	12,11	13,84	2K	10
01/04/2025	-19,63%	-2,94	12,04	12,01	12,01	14,59	3K	13
31/03/2025	-0,07%	-0,01	14,98	15,00	14,98	15,00	1K	8
28/03/2025	8,62%	1,19	14,99	14,90	14,90	15,00	1K	4
27/03/2025	15,00%	1,80	13,80	13,88	12,07	15,00	10K	14
26/03/2025	-21,05%	-3,20	12,00	15,05	12,00	15,05	7K	15
25/03/2025	0,00%	0,00	15,20	15,20	15,20	15,20	152	1
24/03/2025	-1,30%	-0,20	15,20	15,40	15,20	15,40	1K	8
21/03/2025	0,39%	0,06	15,40	15,20	14,44	15,40	278	5
20/03/2025	-0,32%	-0,05	15,34	15,40	15,34	15,40	46	3
19/03/2025	0,00%	0,00	15,39	15,40	15,00	15,40	91	4
18/03/2025	0,00%	0,00	15,39	15,30	15,25	15,40	475	6
17/03/2025	1,25%	0,19	15,39	15,39	14,50	15,40	2K	14
14/03/2025	0,33%	0,05	15,20	15,40	15,20	15,40	473	6
13/03/2025	-1,30%	-0,20	15,15	15,40	15,15	15,40	505	4
12/03/2025	2,33%	0,35	15,35	15,00	15,00	15,40	275	7
11/03/2025	-2,60%	-0,40	15,00	15,40	14,07	15,40	1K	13
10/03/2025	3,36%	0,50	15,40	15,40	15,40	15,40	46	1
07/03/2025	6,66%	0,93	14,90	13,00	13,00	14,95	296	5
06/03/2025	7,46%	0,97	13,97	13,00	11,95	14,20	821	13
05/03/2025	1,17%	0,15	13,00	11,95	11,95	13,00	544	12
28/02/2025	18,98%	2,05	12,85	12,00	12,00	12,88	9K	13
27/02/2025	0,47%	0,05	10,80	10,80	10,80	13,00	3K	58
26/02/2025	-	-	10,75	9,27	9,25	10,80	7K	23

Date,Open,High,Low,Close,Volume
30-Oct-25,10.22,14.00,10.04,14.00,1909
28-Oct-25,10.22,10.22,10.22,10.22,102
27-Oct-25,10.17,10.17,10.17,10.17,152
24-Oct-25,10.18,10.18,10.18,10.18,1018
23-Oct-25,10.14,10.16,10.14,10.16,243
22-Oct-25,9.78,10.13,9.78,10.13,59
21-Oct-25,9.77,10.02,9.77,10.02,1993
20-Oct-25,9.75,9.75,9.75,9.75,243
17-Oct-25,10.15,10.15,10.15,10.15,578
16-Oct-25,10.06,10.06,10.06,10.06,432
14-Oct-25,10.02,10.04,10.02,10.04,1003
13-Oct-25,10.49,10.49,10.49,10.49,786
10-Oct-25,11.03,11.03,10.48,10.48,717
09-Oct-25,11.03,11.03,11.03,11.03,275
08-Oct-25,11.03,11.03,11.03,11.03,55
07-Oct-25,11.02,11.02,11.02,11.02,66
06-Oct-25,11.35,11.35,11.01,11.01,2775
03-Oct-25,11.34,11.34,11.34,11.34,260
01-Oct-25,11.34,11.34,11.34,11.34,113
30-Sep-25,12.00,12.00,12.00,12.00,36
24-Sep-25,12.00,12.00,12.00,12.00,24
23-Sep-25,12.00,12.00,12.00,12.00,1464
22-Sep-25,13.00,13.00,12.00,12.00,178
19-Sep-25,14.70,14.70,14.70,14.70,14
18-Sep-25,14.85,14.85,14.70,14.70,103
17-Sep-25,15.00,15.00,14.95,14.95,734
16-Sep-25,15.00,15.00,15.00,15.00,30
15-Sep-25,15.00,15.00,15.00,15.00,630
12-Sep-25,15.15,15.15,15.15,15.15,227
11-Sep-25,15.19,15.19,15.19,15.19,1898
05-Sep-25,12.90,12.90,12.90,12.90,632
04-Sep-25,13.32,13.32,13.32,13.32,133
02-Sep-25,12.51,12.51,12.50,12.50,412
29-Aug-25,12.50,15.20,12.50,15.20,92
28-Aug-25,12.50,12.50,12.50,12.50,25
27-Aug-25,12.82,12.82,12.82,12.82,128
26-Aug-25,12.20,12.21,12.20,12.21,1415
25-Aug-25,12.09,12.09,12.09,12.09,60
21-Aug-25,12.09,12.11,12.09,12.11,435
20-Aug-25,12.51,12.51,12.43,12.43,5428
18-Aug-25,12.82,12.82,12.41,12.43,1502
14-Aug-25,12.21,12.21,12.21,12.21,61
12-Aug-25,12.13,12.13,12.11,12.11,2533
11-Aug-25,12.09,12.09,12.09,12.09,36
08-Aug-25,14.85,14.85,13.40,13.40,984
07-Aug-25,14.85,14.85,14.85,14.85,44
06-Aug-25,14.85,14.85,14.85,14.85,14
01-Aug-25,14.88,15.62,14.85,14.85,89
31-Jul-25,14.88,14.88,14.88,14.88,74
28-Jul-25,14.15,14.86,14.15,14.86,3672
25-Jul-25,13.55,13.55,13.55,13.55,27
24-Jul-25,13.55,13.55,13.55,13.55,27
23-Jul-25,14.05,14.05,13.50,13.50,9257
18-Jul-25,14.05,14.05,14.05,14.05,449
17-Jul-25,15.50,15.50,15.49,15.49,30
15-Jul-25,16.85,16.85,15.50,15.50,280
14-Jul-25,14.05,14.05,14.05,14.05,42
11-Jul-25,13.89,13.89,13.89,13.89,138
09-Jul-25,17.48,18.35,16.00,16.00,396
07-Jul-25,15.17,15.93,15.17,15.20,1587
04-Jul-25,15.17,15.17,15.17,15.17,682
03-Jul-25,15.27,15.27,15.17,15.17,835
02-Jul-25,14.98,15.18,14.98,15.18,818
01-Jul-25,14.05,15.25,14.05,15.25,2105
27-Jun-25,13.26,13.26,13.26,13.26,119
26-Jun-25,13.26,13.26,13.26,13.26,53
25-Jun-25,13.26,13.26,13.26,13.26,13
24-Jun-25,13.17,13.17,13.17,13.17,131
20-Jun-25,13.28,13.30,13.28,13.30,730
18-Jun-25,13.17,13.17,13.17,13.17,184
17-Jun-25,13.26,13.26,13.20,13.20,1457
16-Jun-25,13.17,13.17,13.17,13.17,65
12-Jun-25,13.26,15.64,13.26,15.64,1630
11-Jun-25,15.72,15.72,13.17,13.17,4742
10-Jun-25,15.72,15.72,15.72,15.72,3144
09-Jun-25,16.10,16.10,16.10,16.10,305
06-Jun-25,19.99,19.99,19.99,19.99,199
05-Jun-25,13.08,13.08,13.08,13.08,523
04-Jun-25,12.43,12.43,12.43,12.43,2622
29-May-25,13.35,13.50,13.35,13.50,681
28-May-25,13.81,13.81,13.35,13.35,610
27-May-25,13.80,13.80,13.80,13.80,138
26-May-25,13.90,13.90,13.90,13.90,55
23-May-25,13.90,13.90,13.89,13.89,27
22-May-25,13.53,14.98,13.53,13.71,1904
21-May-25,13.56,13.56,13.56,13.56,894
20-May-25,13.53,13.56,13.53,13.56,664
19-May-25,13.56,13.56,13.56,13.56,81
15-May-25,14.98,14.98,13.53,13.53,667
14-May-25,13.53,14.23,13.53,14.23,27
09-May-25,14.99,14.99,14.99,14.99,314
08-May-25,15.00,15.00,15.00,15.00,270
06-May-25,13.35,15.00,13.35,15.00,683
05-May-25,15.39,15.39,15.39,15.39,30
02-May-25,15.39,15.39,15.39,15.39,30
30-Apr-25,13.35,14.99,13.35,14.99,241
29-Apr-25,14.99,14.99,14.99,14.99,629
28-Apr-25,13.53,14.99,13.53,14.99,150
25-Apr-25,15.00,15.00,14.95,14.95,74
22-Apr-25,14.96,16.41,13.80,15.41,374
17-Apr-25,14.99,14.99,14.99,14.99,74
15-Apr-25,12.51,15.00,12.51,15.00,1338
14-Apr-25,13.65,14.70,12.95,14.70,2238
11-Apr-25,13.66,13.66,13.65,13.65,191
10-Apr-25,13.70,13.70,13.70,13.70,13
09-Apr-25,12.01,13.70,12.01,13.70,147
08-Apr-25,13.70,13.70,12.06,12.07,463
07-Apr-25,12.01,13.74,12.01,12.02,727
04-Apr-25,13.75,13.75,13.74,13.74,151
03-Apr-25,13.75,13.75,12.50,13.75,215
02-Apr-25,13.84,13.84,12.11,12.11,2057
01-Apr-25,12.01,14.59,12.01,12.04,3452
31-Mar-25,15.00,15.00,14.98,14.98,1109
28-Mar-25,14.90,15.00,14.90,14.99,1451
27-Mar-25,13.88,15.00,12.07,13.80,10078
26-Mar-25,15.05,15.05,12.00,12.00,7254
25-Mar-25,15.20,15.20,15.20,15.20,152
24-Mar-25,15.40,15.40,15.20,15.20,1018
21-Mar-25,15.20,15.40,14.44,15.40,278
20-Mar-25,15.40,15.40,15.34,15.34,46
19-Mar-25,15.40,15.40,15.00,15.39,91
18-Mar-25,15.30,15.40,15.25,15.39,475
17-Mar-25,15.39,15.40,14.50,15.39,2387
14-Mar-25,15.40,15.40,15.20,15.20,473
13-Mar-25,15.40,15.40,15.15,15.15,505
12-Mar-25,15.00,15.40,15.00,15.35,275
11-Mar-25,15.40,15.40,14.07,15.00,1254
10-Mar-25,15.40,15.40,15.40,15.40,46
07-Mar-25,13.00,14.95,13.00,14.90,296
06-Mar-25,13.00,14.20,11.95,13.97,821
05-Mar-25,11.95,13.00,11.95,13.00,544
28-Feb-25,12.00,12.88,12.00,12.85,9365
27-Feb-25,10.80,13.00,10.80,10.80,2610
26-Feb-25,9.27,10.80,9.25,10.75,6805

*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: HGAG11