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
11/10/2024	-0,06%	-0,01	16,48	16,48	15,61	16,49	505	13
10/10/2024	5,57%	0,87	16,49	17,47	16,47	17,47	349	7
09/10/2024	-1,14%	-0,18	15,62	15,80	15,62	17,49	2K	18
08/10/2024	-9,66%	-1,69	15,80	15,38	15,38	15,80	753	5
07/10/2024	-1,52%	-0,27	17,49	17,74	17,49	18,18	2K	14
04/10/2024	1,14%	0,20	17,76	17,77	17,76	17,98	251	3
03/10/2024	3,72%	0,63	17,56	17,57	17,56	17,57	158	4

02/10/2024	-3,86%	-0,68	16,93	16,73	16,73	17,58	596	3
01/10/2024	13,25%	2,06	17,61	15,37	15,37	18,20	4K	14
30/09/2024	-8,58%	-1,46	15,55	16,81	15,53	16,81	6K	25
27/09/2024	-5,18%	-0,93	17,01	18,37	17,01	18,37	12K	21
26/09/2024	3,10%	0,54	17,94	16,51	16,51	18,37	221	4
25/09/2024	-5,49%	-1,01	17,40	18,21	16,51	18,21	3K	21
24/09/2024	-0,59%	-0,11	18,41	19,49	17,50	19,49	3K	15
23/09/2024	-3,04%	-0,58	18,52	19,17	17,03	19,17	9K	19
20/09/2024	-0,37%	-0,07	19,10	19,17	18,30	19,17	438	6
19/09/2024	-1,13%	-0,22	19,17	19,19	18,40	19,19	909	5
18/09/2024	5,96%	1,09	19,39	18,69	18,69	19,39	4K	9
17/09/2024	-2,09%	-0,39	18,30	18,05	18,05	18,69	1K	14
16/09/2024	3,26%	0,59	18,69	18,10	18,10	18,69	91	4
13/09/2024	0,56%	0,10	18,10	18,70	17,60	18,70	679	9
12/09/2024	0,00%	0,00	18,00	18,00	18,00	18,00	882	3
11/09/2024	0,00%	0,00	18,00	17,78	17,65	18,00	520	5
10/09/2024	0,00%	0,00	18,00	18,70	17,61	18,70	883	8
09/09/2024	-4,71%	-0,89	18,00	18,89	17,63	18,99	1K	9
06/09/2024	0,00%	0,00	18,89	18,89	17,61	18,89	2K	14
05/09/2024	0,00%	0,00	18,89	18,69	18,69	18,89	262	3
04/09/2024	6,00%	1,07	18,89	17,82	17,50	18,90	1K	13
03/09/2024	-2,62%	-0,48	17,82	17,30	17,30	18,90	3K	12
02/09/2024	-1,08%	-0,20	18,30	17,01	17,01	18,30	69	2
30/08/2024	0,00%	0,00	18,50	18,50	18,50	19,95	927	9
29/08/2024	4,05%	0,72	18,50	17,99	17,99	19,10	293	5
28/08/2024	-1,22%	-0,22	17,78	18,00	17,78	18,00	89	2
27/08/2024	0,06%	0,01	18,00	18,00	18,00	18,95	399	8
26/08/2024	-9,87%	-1,97	17,99	19,96	17,47	19,96	997	13
23/08/2024	-0,15%	-0,03	19,96	19,97	19,79	19,97	478	7
22/08/2024	2,51%	0,49	19,99	19,99	19,89	19,99	459	5
21/08/2024	5,41%	1,00	19,50	19,00	19,00	19,50	2K	14
20/08/2024	1,09%	0,20	18,50	18,00	18,00	19,00	4K	12
19/08/2024	-1,08%	-0,20	18,30	18,30	18,30	18,30	415	5
16/08/2024	1,09%	0,20	18,50	17,17	17,17	18,50	35	2
15/08/2024	0,00%	0,00	18,30	18,30	18,30	18,52	2K	10
14/08/2024	0,00%	0,00	18,30	18,10	17,17	18,30	2K	10
13/08/2024	0,00%	0,00	18,30	18,30	18,30	18,30	73	3
12/08/2024	4,57%	0,80	18,30	18,20	18,20	18,30	3K	13
09/08/2024	-3,85%	-0,70	17,50	18,20	17,50	18,20	566	7
08/08/2024	9,51%	1,58	18,20	17,00	17,00	18,25	6K	12
07/08/2024	0,24%	0,04	16,62	16,58	16,58	17,38	9K	12
06/08/2024	-9,40%	-1,72	16,58	18,00	16,58	18,00	2K	14
05/08/2024	0,00%	0,00	18,30	19,80	18,30	19,80	4K	11
02/08/2024	6,27%	1,08	18,30	17,12	17,12	18,30	3K	12
01/08/2024	-4,33%	-0,78	17,22	18,30	16,51	18,30	437	8
31/07/2024	-4,76%	-0,90	18,00	18,00	18,00	18,10	7K	6
30/07/2024	0,00%	0,00	18,90	17,80	17,80	18,90	333	4
29/07/2024	-3,62%	-0,71	18,90	19,51	18,90	19,51	38	2
26/07/2024	3,21%	0,61	19,61	19,38	19,38	19,61	717	5
25/07/2024	7,34%	1,30	19,00	19,00	19,00	19,00	285	5
24/07/2024	0,00%	0,00	17,70	18,90	17,70	19,37	1K	8
23/07/2024	-8,62%	-1,67	17,70	16,60	16,60	19,36	7K	20
22/07/2024	6,31%	1,15	19,37	18,22	18,12	19,38	893	14
19/07/2024	1,22%	0,22	18,22	18,22	18,22	18,22	18	1
18/07/2024	-3,07%	-0,57	18,00	18,57	16,62	18,57	590	11
17/07/2024	1,20%	0,22	18,57	18,57	18,57	18,79	705	7
16/07/2024	-1,98%	-0,37	18,35	18,52	16,56	18,72	7K	16
15/07/2024	0,00%	0,00	18,72	18,94	18,72	18,94	149	4
12/07/2024	7,46%	1,30	18,72	18,50	18,50	18,72	3K	12
11/07/2024	-5,94%	-1,10	17,42	18,51	16,80	18,51	7K	20
10/07/2024	0,00%	0,00	18,52	18,30	18,30	18,52	479	6
09/07/2024	0,00%	0,00	18,52	18,52	18,30	18,52	110	3
08/07/2024	-1,23%	-0,23	18,52	18,75	18,52	18,75	92	4
05/07/2024	0,00%	0,00	18,75	18,75	18,70	18,75	1K	9
04/07/2024	6,59%	1,16	18,75	17,61	17,61	18,80	4K	12
03/07/2024	-0,06%	-0,01	17,59	16,51	16,51	17,59	3K	11
02/07/2024	4,08%	0,69	17,60	16,91	16,91	17,60	1K	7
01/07/2024	1,87%	0,31	16,91	16,50	16,50	17,30	6K	12
28/06/2024	4,34%	0,69	16,60	16,40	16,20	17,30	833	12
27/06/2024	0,95%	0,15	15,91	16,40	15,90	16,40	447	9
26/06/2024	-2,23%	-0,36	15,76	16,02	15,73	16,02	1000	11
25/06/2024	-1,29%	-0,21	16,12	16,32	16,12	16,32	1K	10
24/06/2024	-2,22%	-0,37	16,33	16,70	15,29	16,70	35K	36
21/06/2024	0,00%	0,00	16,70	16,70	16,70	16,70	183	2
20/06/2024	4,70%	0,75	16,70	15,95	15,91	16,90	4K	16
19/06/2024	0,13%	0,02	15,95	17,00	15,95	17,00	117	3
18/06/2024	-0,50%	-0,08	15,93	16,06	15,87	17,30	3K	19
17/06/2024	-2,38%	-0,39	16,01	16,40	16,01	17,30	2K	14
14/06/2024	-4,76%	-0,82	16,40	17,22	16,40	17,22	475	8
13/06/2024	0,00%	0,00	17,22	17,22	17,21	17,22	256	5
12/06/2024	4,43%	0,73	17,22	16,49	16,49	17,30	516	8
11/06/2024	-0,06%	-0,01	16,49	16,50	16,49	16,50	7K	4
10/06/2024	2,42%	0,39	16,50	16,12	16,12	17,00	837	9
07/06/2024	-6,34%	-1,09	16,11	17,15	16,11	17,15	8K	10
06/06/2024	0,00%	0,00	17,20	17,24	17,10	17,24	2K	10
05/06/2024	-0,29%	-0,05	17,20	17,46	17,00	17,46	962	10
04/06/2024	5,83%	0,95	17,25	16,30	16,01	17,50	4K	8
03/06/2024	-4,12%	-0,70	16,30	16,99	16,00	16,99	898	9
31/05/2024	11,77%	1,79	17,00	15,21	15,21	17,00	2K	15
29/05/2024	-7,03%	-1,15	15,21	16,36	14,95	17,39	29K	951
28/05/2024	0,00%	0,00	16,36	16,36	16,36	17,39	6K	12
27/05/2024	-5,71%	-0,99	16,36	17,35	16,36	17,35	205	8
24/05/2024	6,38%	1,04	17,35	17,39	17,34	17,39	1K	11
23/05/2024	-5,12%	-0,88	16,31	17,19	16,30	17,39	11K	19
22/05/2024	-1,09%	-0,19	17,19	17,25	17,19	17,25	1K	15
21/05/2024	3,45%	0,58	17,38	16,60	16,00	17,39	3K	19
20/05/2024	-5,51%	-0,98	16,80	17,78	16,80	17,78	3K	20
17/05/2024	-1,98%	-0,36	17,78	18,00	17,75	18,00	1K	17
16/05/2024	-1,95%	-0,36	18,14	18,60	17,20	18,60	395	9
15/05/2024	-1,07%	-0,20	18,50	18,70	18,40	18,70	814	15
14/05/2024	8,72%	1,50	18,70	17,20	16,99	18,70	600	15
13/05/2024	0,06%	0,01	17,20	17,19	17,19	18,70	7K	12
10/05/2024	-4,45%	-0,80	17,19	17,20	16,56	18,60	2K	22
09/05/2024	-8,91%	-1,76	17,99	19,75	16,18	20,80	14K	168
08/05/2024	7,63%	1,40	19,75	18,36	18,16	21,00	6K	18
07/05/2024	-8,89%	-1,79	18,35	19,85	16,18	19,85	17K	44
06/05/2024	-5,27%	-1,12	20,14	21,30	19,81	21,30	1K	13
03/05/2024	7,10%	1,41	21,26	19,82	19,82	21,50	425	4
02/05/2024	-0,75%	-0,15	19,85	19,85	19,85	20,09	655	4
30/04/2024	0,00%	0,00	20,00	20,00	20,00	21,15	705	9
29/04/2024	0,00%	0,00	20,00	21,30	20,00	21,30	307	4
26/04/2024	-5,66%	-1,20	20,00	20,95	19,03	20,95	631	10
25/04/2024	2,66%	0,55	21,20	22,25	21,20	22,25	108	2
24/04/2024	-0,96%	-0,20	20,65	20,85	20,65	20,85	124	6
23/04/2024	-2,11%	-0,45	20,85	21,10	20,85	21,10	146	3
22/04/2024	6,50%	1,30	21,30	21,50	21,30	21,50	492	7
19/04/2024	5,10%	0,97	20,00	20,00	20,00	21,41	445	6
18/04/2024	-4,90%	-0,98	19,03	20,01	19,02	21,50	16K	37
17/04/2024	-9,05%	-1,99	20,01	21,80	20,01	21,80	13K	12
16/04/2024	-0,81%	-0,18	22,00	21,02	21,02	22,18	193	5
15/04/2024	-1,20%	-0,27	22,18	22,25	21,02	22,25	9K	27
12/04/2024	0,00%	0,00	22,45	22,45	22,45	22,48	8K	16
11/04/2024	6,85%	1,44	22,45	21,01	21,01	22,59	4K	13
10/04/2024	-6,33%	-1,42	21,01	22,55	21,01	22,55	2K	8
09/04/2024	-0,53%	-0,12	22,43	22,48	21,00	22,54	965	14
08/04/2024	6,12%	1,30	22,55	22,59	22,55	22,59	360	6
05/04/2024	-	-	21,25	21,00	21,00	21,41	2K	11

Date,Open,High,Low,Close,Volume
11-Oct-24,16.48,16.49,15.61,16.48,505
10-Oct-24,17.47,17.47,16.47,16.49,349
09-Oct-24,15.80,17.49,15.62,15.62,1867
08-Oct-24,15.38,15.80,15.38,15.80,753
07-Oct-24,17.74,18.18,17.49,17.49,2238
04-Oct-24,17.77,17.98,17.76,17.76,251
03-Oct-24,17.57,17.57,17.56,17.56,158
02-Oct-24,16.73,17.58,16.73,16.93,596
01-Oct-24,15.37,18.20,15.37,17.61,4002
30-Sep-24,16.81,16.81,15.53,15.55,5557
27-Sep-24,18.37,18.37,17.01,17.01,12461
26-Sep-24,16.51,18.37,16.51,17.94,221
25-Sep-24,18.21,18.21,16.51,17.40,2546
24-Sep-24,19.49,19.49,17.50,18.41,3226
23-Sep-24,19.17,19.17,17.03,18.52,9030
20-Sep-24,19.17,19.17,18.30,19.10,438
19-Sep-24,19.19,19.19,18.40,19.17,909
18-Sep-24,18.69,19.39,18.69,19.39,4299
17-Sep-24,18.05,18.69,18.05,18.30,1466
16-Sep-24,18.10,18.69,18.10,18.69,91
13-Sep-24,18.70,18.70,17.60,18.10,679
12-Sep-24,18.00,18.00,18.00,18.00,882
11-Sep-24,17.78,18.00,17.65,18.00,520
10-Sep-24,18.70,18.70,17.61,18.00,883
09-Sep-24,18.89,18.99,17.63,18.00,1454
06-Sep-24,18.89,18.89,17.61,18.89,1686
05-Sep-24,18.69,18.89,18.69,18.89,262
04-Sep-24,17.82,18.90,17.50,18.89,1441
03-Sep-24,17.30,18.90,17.30,17.82,2862
02-Sep-24,17.01,18.30,17.01,18.30,69
30-Aug-24,18.50,19.95,18.50,18.50,927
29-Aug-24,17.99,19.10,17.99,18.50,293
28-Aug-24,18.00,18.00,17.78,17.78,89
27-Aug-24,18.00,18.95,18.00,18.00,399
26-Aug-24,19.96,19.96,17.47,17.99,997
23-Aug-24,19.97,19.97,19.79,19.96,478
22-Aug-24,19.99,19.99,19.89,19.99,459
21-Aug-24,19.00,19.50,19.00,19.50,1975
20-Aug-24,18.00,19.00,18.00,18.50,3844
19-Aug-24,18.30,18.30,18.30,18.30,415
16-Aug-24,17.17,18.50,17.17,18.50,35
15-Aug-24,18.30,18.52,18.30,18.30,1940
14-Aug-24,18.10,18.30,17.17,18.30,1636
13-Aug-24,18.30,18.30,18.30,18.30,73
12-Aug-24,18.20,18.30,18.20,18.30,3451
09-Aug-24,18.20,18.20,17.50,17.50,566
08-Aug-24,17.00,18.25,17.00,18.20,5804
07-Aug-24,16.58,17.38,16.58,16.62,8511
06-Aug-24,18.00,18.00,16.58,16.58,2160
05-Aug-24,19.80,19.80,18.30,18.30,3906
02-Aug-24,17.12,18.30,17.12,18.30,3493
01-Aug-24,18.30,18.30,16.51,17.22,437
31-Jul-24,18.00,18.10,18.00,18.00,7113
30-Jul-24,17.80,18.90,17.80,18.90,333
29-Jul-24,19.51,19.51,18.90,18.90,38
26-Jul-24,19.38,19.61,19.38,19.61,717
25-Jul-24,19.00,19.00,19.00,19.00,285
24-Jul-24,18.90,19.37,17.70,17.70,1315
23-Jul-24,16.60,19.36,16.60,17.70,7040
22-Jul-24,18.22,19.38,18.12,19.37,893
19-Jul-24,18.22,18.22,18.22,18.22,18
18-Jul-24,18.57,18.57,16.62,18.00,590
17-Jul-24,18.57,18.79,18.57,18.57,705
16-Jul-24,18.52,18.72,16.56,18.35,6840
15-Jul-24,18.94,18.94,18.72,18.72,149
12-Jul-24,18.50,18.72,18.50,18.72,3235
11-Jul-24,18.51,18.51,16.80,17.42,7339
10-Jul-24,18.30,18.52,18.30,18.52,479
09-Jul-24,18.52,18.52,18.30,18.52,110
08-Jul-24,18.75,18.75,18.52,18.52,92
05-Jul-24,18.75,18.75,18.70,18.75,1218
04-Jul-24,17.61,18.80,17.61,18.75,4140
03-Jul-24,16.51,17.59,16.51,17.59,3108
02-Jul-24,16.91,17.60,16.91,17.60,1174
01-Jul-24,16.50,17.30,16.50,16.91,5558
28-Jun-24,16.40,17.30,16.20,16.60,833
27-Jun-24,16.40,16.40,15.90,15.91,447
26-Jun-24,16.02,16.02,15.73,15.76,1000
25-Jun-24,16.32,16.32,16.12,16.12,1384
24-Jun-24,16.70,16.70,15.29,16.33,35149
21-Jun-24,16.70,16.70,16.70,16.70,183
20-Jun-24,15.95,16.90,15.91,16.70,3693
19-Jun-24,17.00,17.00,15.95,15.95,117
18-Jun-24,16.06,17.30,15.87,15.93,2698
17-Jun-24,16.40,17.30,16.01,16.01,1952
14-Jun-24,17.22,17.22,16.40,16.40,475
13-Jun-24,17.22,17.22,17.21,17.22,256
12-Jun-24,16.49,17.30,16.49,17.22,516
11-Jun-24,16.50,16.50,16.49,16.49,6909
10-Jun-24,16.12,17.00,16.12,16.50,837
07-Jun-24,17.15,17.15,16.11,16.11,8096
06-Jun-24,17.24,17.24,17.10,17.20,1511
05-Jun-24,17.46,17.46,17.00,17.20,962
04-Jun-24,16.30,17.50,16.01,17.25,4431
03-Jun-24,16.99,16.99,16.00,16.30,898
31-May-24,15.21,17.00,15.21,17.00,1797
29-May-24,16.36,17.39,14.95,15.21,28705
28-May-24,16.36,17.39,16.36,16.36,5620
27-May-24,17.35,17.35,16.36,16.36,205
24-May-24,17.39,17.39,17.34,17.35,1405
23-May-24,17.19,17.39,16.30,16.31,10832
22-May-24,17.25,17.25,17.19,17.19,1378
21-May-24,16.60,17.39,16.00,17.38,3025
20-May-24,17.78,17.78,16.80,16.80,3464
17-May-24,18.00,18.00,17.75,17.78,1102
16-May-24,18.60,18.60,17.20,18.14,395
15-May-24,18.70,18.70,18.40,18.50,814
14-May-24,17.20,18.70,16.99,18.70,600
13-May-24,17.19,18.70,17.19,17.20,6829
10-May-24,17.20,18.60,16.56,17.19,1889
09-May-24,19.75,20.80,16.18,17.99,14482
08-May-24,18.36,21.00,18.16,19.75,6139
07-May-24,19.85,19.85,16.18,18.35,16625
06-May-24,21.30,21.30,19.81,20.14,1061
03-May-24,19.82,21.50,19.82,21.26,425
02-May-24,19.85,20.09,19.85,19.85,655
30-Apr-24,20.00,21.15,20.00,20.00,705
29-Apr-24,21.30,21.30,20.00,20.00,307
26-Apr-24,20.95,20.95,19.03,20.00,631
25-Apr-24,22.25,22.25,21.20,21.20,108
24-Apr-24,20.85,20.85,20.65,20.65,124
23-Apr-24,21.10,21.10,20.85,20.85,146
22-Apr-24,21.50,21.50,21.30,21.30,492
19-Apr-24,20.00,21.41,20.00,20.00,445
18-Apr-24,20.01,21.50,19.02,19.03,16140
17-Apr-24,21.80,21.80,20.01,20.01,12836
16-Apr-24,21.02,22.18,21.02,22.00,193
15-Apr-24,22.25,22.25,21.02,22.18,8561
12-Apr-24,22.45,22.48,22.45,22.45,8284
11-Apr-24,21.01,22.59,21.01,22.45,3616
10-Apr-24,22.55,22.55,21.01,21.01,1508
09-Apr-24,22.48,22.54,21.00,22.43,965
08-Apr-24,22.59,22.59,22.55,22.55,360
05-Apr-24,21.00,21.41,21.00,21.25,2144

*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