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
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	7,50%	0,75	10,75	9,27	9,25	10,80	7K	23
25/02/2025	0,00%	0,00	10,00	10,00	9,76	10,00	1K	11
24/02/2025	8,93%	0,82	10,00	9,03	9,03	10,00	127	3
21/02/2025	-8,11%	-0,81	9,18	9,40	9,03	10,00	2K	22
20/02/2025	-0,10%	-0,01	9,99	9,50	9,50	10,00	154	9
19/02/2025	0,00%	0,00	10,00	10,00	10,00	10,00	200	5
18/02/2025	0,20%	0,02	10,00	9,98	9,49	10,00	225	5
17/02/2025	0,30%	0,03	9,98	9,98	9,11	9,98	346	7
14/02/2025	9,10%	0,83	9,95	9,89	9,07	9,98	1K	9
13/02/2025	0,22%	0,02	9,12	9,12	9,11	9,18	994	7
12/02/2025	-7,99%	-0,79	9,10	9,06	9,06	9,80	625	6
11/02/2025	-0,10%	-0,01	9,89	9,06	9,06	9,90	88	7
10/02/2025	0,00%	0,00	9,90	9,26	9,26	9,90	106	2
07/02/2025	0,00%	0,00	9,90	9,75	9,75	9,90	157	7
06/02/2025	8,67%	0,79	9,90	9,02	9,02	9,90	2K	18
05/02/2025	-3,19%	-0,30	9,11	9,44	9,11	9,44	3K	92
04/02/2025	0,64%	0,06	9,41	10,00	9,40	10,00	1K	10
03/02/2025	1,63%	0,15	9,35	9,24	9,24	9,35	305	5
31/01/2025	-1,50%	-0,14	9,20	9,73	9,20	9,73	5K	23
30/01/2025	0,21%	0,02	9,34	9,32	9,32	9,44	560	9
29/01/2025	-7,72%	-0,78	9,32	10,10	9,32	10,19	1K	8
28/01/2025	-0,98%	-0,10	10,10	10,19	9,31	10,19	811	11
27/01/2025	9,44%	0,88	10,20	10,00	9,31	10,20	5K	14
24/01/2025	0,11%	0,01	9,32	9,33	9,31	10,00	1K	15
23/01/2025	-0,11%	-0,01	9,31	9,31	9,31	10,24	1K	10
22/01/2025	0,00%	0,00	9,32	9,32	9,32	9,32	177	5
21/01/2025	-9,86%	-1,02	9,32	10,30	9,31	10,30	609	11
20/01/2025	0,49%	0,05	10,34	10,29	9,30	10,39	559	10
17/01/2025	0,29%	0,03	10,29	10,29	9,22	10,29	819	6
16/01/2025	-0,19%	-0,02	10,26	10,27	10,26	10,29	451	9
15/01/2025	11,38%	1,05	10,28	10,29	10,28	10,29	164	5
14/01/2025	-10,74%	-1,11	9,23	10,30	9,22	10,30	508	12
13/01/2025	8,84%	0,84	10,34	10,34	9,21	10,34	514	14
10/01/2025	-11,96%	-1,29	9,50	10,90	9,50	11,30	1K	14
09/01/2025	13,58%	1,29	10,79	10,00	10,00	10,80	918	15
08/01/2025	-24,84%	-3,14	9,50	10,99	9,50	11,94	10K	13
07/01/2025	33,05%	3,14	12,64	9,50	9,50	12,76	412	15
06/01/2025	-3,06%	-0,30	9,50	9,50	9,50	11,10	106	7
03/01/2025	-2,00%	-0,20	9,80	11,00	9,80	11,00	5K	18
02/01/2025	-12,28%	-1,40	10,00	10,05	9,80	10,96	13K	27
30/12/2024	13,89%	1,39	11,40	10,43	10,02	11,40	196	7
27/12/2024	-2,91%	-0,30	10,01	10,43	10,01	10,43	5K	14
26/12/2024	-7,53%	-0,84	10,31	10,30	10,30	10,31	30	3
23/12/2024	-7,01%	-0,84	11,15	11,99	11,15	11,99	2K	12
20/12/2024	0,00%	0,00	11,99	11,99	11,95	11,99	695	10
19/12/2024	19,78%	1,98	11,99	12,00	11,85	12,00	59	4
18/12/2024	-9,90%	-1,10	10,01	11,11	10,01	11,24	3K	18
17/12/2024	0,00%	0,00	11,11	12,00	11,11	12,00	578	8
16/12/2024	-7,42%	-0,89	11,11	12,00	11,11	12,14	1K	11
13/12/2024	6,67%	0,75	12,00	13,08	12,00	13,08	248	10
12/12/2024	0,45%	0,05	11,25	11,17	11,11	11,99	290	6
11/12/2024	-9,90%	-1,23	11,20	12,00	11,10	12,27	455	15
10/12/2024	-1,51%	-0,19	12,43	12,47	12,00	12,47	161	6
09/12/2024	-2,17%	-0,28	12,62	12,80	12,62	12,80	153	6
06/12/2024	8,04%	0,96	12,90	12,09	12,00	13,10	4K	16
05/12/2024	-1,24%	-0,15	11,94	11,94	11,94	11,94	310	7
04/12/2024	0,00%	0,00	12,09	12,09	11,10	12,09	1K	15
03/12/2024	-3,97%	-0,50	12,09	12,59	11,00	12,59	12K	23
02/12/2024	4,92%	0,59	12,59	13,44	11,62	13,44	3K	14
29/11/2024	-15,49%	-2,20	12,00	14,99	12,00	14,99	33K	48
28/11/2024	2,90%	0,40	14,20	13,75	13,75	14,20	2K	15
27/11/2024	-0,07%	-0,01	13,80	13,81	13,80	14,99	431	16
26/11/2024	-0,43%	-0,06	13,81	13,80	13,80	14,96	1K	12
25/11/2024	-6,98%	-1,04	13,87	14,70	13,01	14,70	2K	17
22/11/2024	4,56%	0,65	14,91	14,98	12,78	14,98	5K	27
21/11/2024	-2,79%	-0,41	14,26	14,25	14,25	15,59	6K	11
19/11/2024	-6,14%	-0,96	14,67	15,49	13,50	15,49	803	9
18/11/2024	0,00%	0,00	15,63	15,63	14,80	15,63	2K	11
14/11/2024	-1,51%	-0,24	15,63	15,17	14,70	15,80	438	13
13/11/2024	7,01%	1,04	15,87	14,80	12,50	16,77	20K	38
12/11/2024	-7,31%	-1,17	14,83	14,81	14,81	16,78	3K	12
11/11/2024	-5,04%	-0,85	16,00	16,65	14,78	16,65	2K	17
08/11/2024	-	-	16,85	16,88	16,85	16,88	219	4

Date,Open,High,Low,Close,Volume
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
25-Feb-25,10.00,10.00,9.76,10.00,1424
24-Feb-25,9.03,10.00,9.03,10.00,127
21-Feb-25,9.40,10.00,9.03,9.18,2003
20-Feb-25,9.50,10.00,9.50,9.99,154
19-Feb-25,10.00,10.00,10.00,10.00,200
18-Feb-25,9.98,10.00,9.49,10.00,225
17-Feb-25,9.98,9.98,9.11,9.98,346
14-Feb-25,9.89,9.98,9.07,9.95,1304
13-Feb-25,9.12,9.18,9.11,9.12,994
12-Feb-25,9.06,9.80,9.06,9.10,625
11-Feb-25,9.06,9.90,9.06,9.89,88
10-Feb-25,9.26,9.90,9.26,9.90,106
07-Feb-25,9.75,9.90,9.75,9.90,157
06-Feb-25,9.02,9.90,9.02,9.90,2191
05-Feb-25,9.44,9.44,9.11,9.11,3256
04-Feb-25,10.00,10.00,9.40,9.41,1248
03-Feb-25,9.24,9.35,9.24,9.35,305
31-Jan-25,9.73,9.73,9.20,9.20,4929
30-Jan-25,9.32,9.44,9.32,9.34,560
29-Jan-25,10.10,10.19,9.32,9.32,1106
28-Jan-25,10.19,10.19,9.31,10.10,811
27-Jan-25,10.00,10.20,9.31,10.20,4849
24-Jan-25,9.33,10.00,9.31,9.32,1474
23-Jan-25,9.31,10.24,9.31,9.31,1206
22-Jan-25,9.32,9.32,9.32,9.32,177
21-Jan-25,10.30,10.30,9.31,9.32,609
20-Jan-25,10.29,10.39,9.30,10.34,559
17-Jan-25,10.29,10.29,9.22,10.29,819
16-Jan-25,10.27,10.29,10.26,10.26,451
15-Jan-25,10.29,10.29,10.28,10.28,164
14-Jan-25,10.30,10.30,9.22,9.23,508
13-Jan-25,10.34,10.34,9.21,10.34,514
10-Jan-25,10.90,11.30,9.50,9.50,1475
09-Jan-25,10.00,10.80,10.00,10.79,918
08-Jan-25,10.99,11.94,9.50,9.50,9785
07-Jan-25,9.50,12.76,9.50,12.64,412
06-Jan-25,9.50,11.10,9.50,9.50,106
03-Jan-25,11.00,11.00,9.80,9.80,4615
02-Jan-25,10.05,10.96,9.80,10.00,13097
30-Dec-24,10.43,11.40,10.02,11.40,196
27-Dec-24,10.43,10.43,10.01,10.01,4649
26-Dec-24,10.30,10.31,10.30,10.31,30
23-Dec-24,11.99,11.99,11.15,11.15,1812
20-Dec-24,11.99,11.99,11.95,11.99,695
19-Dec-24,12.00,12.00,11.85,11.99,59
18-Dec-24,11.11,11.24,10.01,10.01,3057
17-Dec-24,12.00,12.00,11.11,11.11,578
16-Dec-24,12.00,12.14,11.11,11.11,1182
13-Dec-24,13.08,13.08,12.00,12.00,248
12-Dec-24,11.17,11.99,11.11,11.25,290
11-Dec-24,12.00,12.27,11.10,11.20,455
10-Dec-24,12.47,12.47,12.00,12.43,161
09-Dec-24,12.80,12.80,12.62,12.62,153
06-Dec-24,12.09,13.10,12.00,12.90,3565
05-Dec-24,11.94,11.94,11.94,11.94,310
04-Dec-24,12.09,12.09,11.10,12.09,1069
03-Dec-24,12.59,12.59,11.00,12.09,11755
02-Dec-24,13.44,13.44,11.62,12.59,2813
29-Nov-24,14.99,14.99,12.00,12.00,33144
28-Nov-24,13.75,14.20,13.75,14.20,2182
27-Nov-24,13.81,14.99,13.80,13.80,431
26-Nov-24,13.80,14.96,13.80,13.81,1315
25-Nov-24,14.70,14.70,13.01,13.87,1530
22-Nov-24,14.98,14.98,12.78,14.91,5289
21-Nov-24,14.25,15.59,14.25,14.26,5887
19-Nov-24,15.49,15.49,13.50,14.67,803
18-Nov-24,15.63,15.63,14.80,15.63,1954
14-Nov-24,15.17,15.80,14.70,15.63,438
13-Nov-24,14.80,16.77,12.50,15.87,19548
12-Nov-24,14.81,16.78,14.81,14.83,2862
11-Nov-24,16.65,16.65,14.78,16.00,2384
08-Nov-24,16.88,16.88,16.85,16.85,219

*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