Cotação atual, histórico e gráfico do papel: HGBS11

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 HGBS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,22%	0,48	215,89	216,00	215,41	216,49	3M	4.570
25/07/2024	-0,62%	-1,34	215,41	216,64	214,70	216,65	4M	7.137
24/07/2024	0,00%	0,01	216,75	217,11	215,80	217,11	3M	2.468
23/07/2024	-0,22%	-0,47	216,74	217,21	216,00	218,00	3M	4.221
22/07/2024	1,03%	2,21	217,21	215,43	215,42	217,21	4M	7.183
19/07/2024	-0,87%	-1,88	215,00	217,70	213,70	218,49	5M	4.758
18/07/2024	-1,33%	-2,92	216,88	220,00	216,76	220,20	2M	3.158
17/07/2024	1,50%	3,24	219,80	217,24	217,00	220,98	8M	7.689
16/07/2024	-0,57%	-1,24	216,56	218,00	215,69	218,17	3M	4.154
15/07/2024	0,26%	0,56	217,80	217,24	216,41	217,99	4M	5.190
12/07/2024	0,05%	0,10	217,24	217,57	216,85	218,19	4M	4.723
11/07/2024	0,53%	1,14	217,14	214,01	214,01	218,59	3M	4.503
10/07/2024	1,42%	3,02	216,00	213,00	212,25	216,00	3M	7.147
09/07/2024	0,00%	-0,01	212,98	212,85	212,21	213,45	3M	3.729
08/07/2024	-1,85%	-4,01	212,99	217,00	212,00	217,06	6M	6.330
05/07/2024	1,50%	3,20	217,00	214,00	213,87	217,69	3M	6.187
04/07/2024	0,69%	1,46	213,80	212,31	211,50	214,00	3M	4.112
03/07/2024	0,58%	1,23	212,34	211,54	211,23	212,35	3M	2.005
02/07/2024	0,17%	0,36	211,11	210,75	207,47	211,55	7M	3.956
01/07/2024	-0,48%	-1,02	210,75	210,02	210,02	212,29	5M	7.435
28/06/2024	1,18%	2,47	211,77	210,00	210,00	211,95	9M	9.105
27/06/2024	0,15%	0,32	209,30	209,07	208,53	210,97	5M	5.148
26/06/2024	-0,49%	-1,02	208,98	210,00	208,55	211,41	5M	6.672
25/06/2024	1,10%	2,28	210,00	208,57	208,36	210,20	3M	3.446
24/06/2024	-1,90%	-4,03	207,72	211,85	205,40	212,33	9M	7.093
21/06/2024	0,12%	0,25	211,75	212,00	211,50	212,33	3M	4.547
20/06/2024	0,05%	0,10	211,50	211,73	211,15	212,41	3M	4.514
19/06/2024	-0,43%	-0,91	211,40	212,90	211,00	212,90	4M	3.947
18/06/2024	0,30%	0,64	212,31	211,54	211,18	212,99	2M	1.948
17/06/2024	0,03%	0,07	211,67	211,71	210,00	213,71	4M	4.260
14/06/2024	0,28%	0,59	211,60	211,30	211,20	212,00	3M	5.397
13/06/2024	-0,79%	-1,69	211,01	212,71	210,03	212,85	5M	4.585
12/06/2024	-0,08%	-0,18	212,70	213,00	212,25	213,37	3M	5.134
11/06/2024	0,09%	0,20	212,88	212,70	212,30	213,99	2M	4.058
10/06/2024	0,22%	0,47	212,68	212,26	212,13	212,99	4M	4.805
07/06/2024	-0,37%	-0,79	212,21	212,80	212,10	212,90	3M	6.017
06/06/2024	-0,55%	-1,18	213,00	214,49	212,03	214,92	5M	6.698
05/06/2024	-0,38%	-0,82	214,18	215,50	213,67	215,99	4M	6.342
04/06/2024	-0,83%	-1,80	215,00	216,80	215,00	217,50	4M	6.940
03/06/2024	-0,78%	-1,70	216,80	218,31	215,65	218,65	5M	6.881
31/05/2024	-0,04%	-0,09	218,50	218,59	218,00	219,44	5M	5.538
29/05/2024	0,04%	0,09	218,59	218,50	217,99	218,98	4M	4.370
28/05/2024	0,23%	0,50	218,50	218,00	217,80	218,80	4M	4.038
27/05/2024	-0,50%	-1,09	218,00	219,09	217,45	219,39	4M	6.427
24/05/2024	-0,16%	-0,36	219,09	219,50	218,25	219,70	5M	7.025
23/05/2024	-0,10%	-0,21	219,45	219,88	219,20	220,00	3M	6.008
22/05/2024	0,04%	0,08	219,66	219,93	219,15	220,18	3M	5.891
21/05/2024	0,04%	0,08	219,58	219,50	219,50	220,52	4M	8.021
20/05/2024	-0,05%	-0,10	219,50	219,70	219,50	219,92	4M	6.199
17/05/2024	-0,18%	-0,40	219,60	220,01	219,52	220,53	4M	4.879
16/05/2024	0,19%	0,41	220,00	219,60	219,59	220,47	4M	5.089
15/05/2024	0,08%	0,17	219,59	219,86	219,36	220,44	4M	5.354
14/05/2024	0,02%	0,05	219,42	219,29	219,01	219,68	7M	4.027
13/05/2024	-0,63%	-1,38	219,37	221,00	219,04	221,18	5M	4.641
10/05/2024	0,18%	0,39	220,75	220,36	220,13	221,00	5M	8.729
09/05/2024	-0,29%	-0,63	220,36	220,99	220,10	220,99	3M	5.358
08/05/2024	0,09%	0,20	220,99	221,00	220,61	221,20	4M	7.922
07/05/2024	-0,15%	-0,34	220,79	221,44	220,50	221,44	3M	5.771
06/05/2024	-0,19%	-0,43	221,13	222,17	221,00	222,17	4M	4.971
03/05/2024	0,34%	0,74	221,56	220,82	220,72	222,49	5M	6.157
02/05/2024	-0,84%	-1,87	220,82	221,20	220,13	222,35	4M	4.939
30/04/2024	0,33%	0,74	222,69	222,19	222,00	223,79	5M	5.025
29/04/2024	0,07%	0,15	221,95	222,10	221,86	222,61	3M	3.270
26/04/2024	-0,17%	-0,37	221,80	222,17	221,56	222,42	5M	8.618
25/04/2024	-0,08%	-0,18	222,17	222,30	221,12	222,35	4M	5.128
24/04/2024	-0,67%	-1,51	222,35	224,00	221,10	224,48	5M	7.460
23/04/2024	-0,51%	-1,14	223,86	225,00	223,28	225,00	5M	8.331
22/04/2024	0,16%	0,36	225,00	224,97	224,11	225,00	4M	7.660
19/04/2024	-0,48%	-1,08	224,64	225,25	224,06	225,25	5M	8.640
18/04/2024	-0,04%	-0,09	225,72	226,00	224,57	226,49	4M	5.935
17/04/2024	-0,52%	-1,19	225,81	227,83	225,79	227,83	5M	8.795
16/04/2024	-0,23%	-0,52	227,00	227,52	226,50	227,81	6M	6.415
15/04/2024	-0,85%	-1,96	227,52	229,55	227,39	229,55	6M	7.997
12/04/2024	0,38%	0,88	229,48	228,80	228,50	229,49	3M	6.672
11/04/2024	-0,17%	-0,40	228,60	229,00	228,02	229,47	3M	5.093
10/04/2024	0,13%	0,30	229,00	229,00	228,20	229,69	4M	6.608
09/04/2024	-0,42%	-0,96	228,70	229,00	228,50	229,47	3M	5.015
08/04/2024	0,00%	-0,01	229,66	229,30	228,50	229,72	3M	5.241
05/04/2024	0,47%	1,07	229,67	228,60	228,05	229,83	4M	7.116
04/04/2024	-0,32%	-0,74	228,60	229,37	227,77	229,37	3M	5.895
03/04/2024	0,81%	1,84	229,34	228,17	227,75	229,34	3M	4.382
02/04/2024	-0,04%	-0,10	227,50	227,60	227,50	228,22	4M	4.151
01/04/2024	-0,56%	-1,29	227,60	227,61	226,90	228,50	5M	5.531
28/03/2024	-0,04%	-0,09	228,89	229,06	227,51	229,50	8M	7.305
27/03/2024	0,08%	0,18	228,98	228,90	228,90	229,95	5M	2.567
26/03/2024	-0,52%	-1,19	228,80	229,99	228,66	229,99	4M	5.386
25/03/2024	0,16%	0,36	229,99	229,63	228,53	229,99	3M	6.009
22/03/2024	0,70%	1,59	229,63	228,04	227,51	229,94	6M	9.287
21/03/2024	0,20%	0,45	228,04	227,59	227,30	228,21	4M	5.095
20/03/2024	0,04%	0,09	227,59	227,96	227,30	228,25	4M	6.294
19/03/2024	-0,21%	-0,49	227,50	227,99	227,20	228,49	4M	5.077
18/03/2024	1,33%	2,99	227,99	227,85	227,00	228,61	4M	5.056
15/03/2024	-2,17%	-5,00	225,00	230,00	225,00	231,93	18M	8.057
14/03/2024	0,22%	0,50	230,00	229,50	229,45	230,00	3M	4.653
13/03/2024	-0,22%	-0,50	229,50	229,50	229,45	230,28	5M	5.823
12/03/2024	0,00%	0,00	230,00	230,00	229,45	231,99	5M	6.985
11/03/2024	-0,43%	-1,00	230,00	231,50	229,52	231,65	3M	6.691
08/03/2024	0,49%	1,12	231,00	229,88	229,40	231,63	4M	7.251
07/03/2024	0,52%	1,18	229,88	229,87	228,52	229,97	3M	6.698
06/03/2024	-1,27%	-2,95	228,70	231,65	227,01	231,97	10M	9.460
05/03/2024	0,72%	1,65	231,65	230,10	230,04	231,98	3M	5.134
04/03/2024	-0,26%	-0,60	230,00	230,60	229,52	231,68	3M	5.308
01/03/2024	0,44%	1,00	230,60	229,01	228,22	231,12	4M	5.361
29/02/2024	0,26%	0,60	229,60	229,53	229,01	231,77	5M	9.731
28/02/2024	-1,61%	-3,74	229,00	232,74	229,00	232,74	6M	10.768
27/02/2024	0,24%	0,55	232,74	232,19	231,06	234,00	6M	7.169
26/02/2024	-0,01%	-0,03	232,19	232,21	231,00	232,30	4M	5.480
23/02/2024	0,18%	0,41	232,22	231,90	231,81	232,39	4M	6.878
22/02/2024	0,03%	0,08	231,81	231,50	231,50	232,25	5M	6.941
21/02/2024	0,13%	0,29	231,73	231,44	231,10	232,00	5M	6.170
20/02/2024	-0,20%	-0,46	231,44	231,89	230,77	232,39	5M	7.293
19/02/2024	1,22%	2,80	231,90	229,90	229,40	232,25	4M	4.025
16/02/2024	-0,32%	-0,74	229,10	229,84	229,02	229,90	3M	6.887
15/02/2024	0,42%	0,97	229,84	229,00	228,22	229,99	4M	6.713
14/02/2024	-0,40%	-0,93	228,87	229,80	228,59	229,80	3M	5.014
09/02/2024	0,33%	0,76	229,80	229,99	228,97	229,99	5M	6.601
08/02/2024	-0,13%	-0,30	229,04	229,34	229,04	230,27	4M	5.879
07/02/2024	-0,35%	-0,80	229,34	230,13	229,34	230,50	5M	6.359
06/02/2024	0,50%	1,15	230,14	228,99	228,63	231,32	5M	5.451
05/02/2024	0,07%	0,17	228,99	228,82	228,07	229,73	4M	5.461
02/02/2024	0,60%	1,37	228,82	227,15	227,15	229,77	4M	8.580
01/02/2024	-0,46%	-1,05	227,45	227,49	226,57	228,37	6M	4.060
31/01/2024	0,00%	0,00	228,50	228,50	228,26	229,27	6M	6.095
30/01/2024	-0,37%	-0,86	228,50	229,36	227,66	230,00	6M	7.815
29/01/2024	0,60%	1,36	229,36	228,74	228,04	230,50	7M	9.499
26/01/2024	0,76%	1,72	228,00	226,32	226,32	228,75	5M	9.299
25/01/2024	-1,70%	-3,92	226,28	230,40	226,15	230,93	8M	8.485
24/01/2024	-0,90%	-2,10	230,20	230,00	229,52	231,99	7M	12.574
23/01/2024	0,78%	1,80	232,30	230,50	230,01	232,31	9M	8.085
22/01/2024	-0,07%	-0,15	230,50	230,65	230,50	231,52	6M	4.354
19/01/2024	0,50%	1,15	230,65	230,00	229,54	230,74	7M	6.668
18/01/2024	0,14%	0,33	229,50	229,47	229,14	230,48	6M	3.846
17/01/2024	0,45%	1,03	229,17	228,18	228,13	229,50	5M	4.937
16/01/2024	-	-	228,14	228,00	227,50	229,12	6M	7.319

Date,Open,High,Low,Close,Volume
26-Jul-24,216.00,216.49,215.41,215.89,2543832
25-Jul-24,216.64,216.65,214.70,215.41,4080552
24-Jul-24,217.11,217.11,215.80,216.75,3331135
23-Jul-24,217.21,218.00,216.00,216.74,3049909
22-Jul-24,215.43,217.21,215.42,217.21,3705530
19-Jul-24,217.70,218.49,213.70,215.00,4999669
18-Jul-24,220.00,220.20,216.76,216.88,2299208
17-Jul-24,217.24,220.98,217.00,219.80,8061802
16-Jul-24,218.00,218.17,215.69,216.56,2956546
15-Jul-24,217.24,217.99,216.41,217.80,3629278
12-Jul-24,217.57,218.19,216.85,217.24,3657487
11-Jul-24,214.01,218.59,214.01,217.14,2987501
10-Jul-24,213.00,216.00,212.25,216.00,3268983
09-Jul-24,212.85,213.45,212.21,212.98,2679425
08-Jul-24,217.00,217.06,212.00,212.99,5681078
05-Jul-24,214.00,217.69,213.87,217.00,3219814
04-Jul-24,212.31,214.00,211.50,213.80,2894124
03-Jul-24,211.54,212.35,211.23,212.34,2613107
02-Jul-24,210.75,211.55,207.47,211.11,6568728
01-Jul-24,210.02,212.29,210.02,210.75,5483620
28-Jun-24,210.00,211.95,210.00,211.77,8986677
27-Jun-24,209.07,210.97,208.53,209.30,5060676
26-Jun-24,210.00,211.41,208.55,208.98,4939510
25-Jun-24,208.57,210.20,208.36,210.00,2730548
24-Jun-24,211.85,212.33,205.40,207.72,8888042
21-Jun-24,212.00,212.33,211.50,211.75,3166816
20-Jun-24,211.73,212.41,211.15,211.50,3033640
19-Jun-24,212.90,212.90,211.00,211.40,4149012
18-Jun-24,211.54,212.99,211.18,212.31,2050082
17-Jun-24,211.71,213.71,210.00,211.67,4036757
14-Jun-24,211.30,212.00,211.20,211.60,3282378
13-Jun-24,212.71,212.85,210.03,211.01,4802639
12-Jun-24,213.00,213.37,212.25,212.70,3108449
11-Jun-24,212.70,213.99,212.30,212.88,2425388
10-Jun-24,212.26,212.99,212.13,212.68,4041961
07-Jun-24,212.80,212.90,212.10,212.21,3171614
06-Jun-24,214.49,214.92,212.03,213.00,4810169
05-Jun-24,215.50,215.99,213.67,214.18,4085959
04-Jun-24,216.80,217.50,215.00,215.00,4332915
03-Jun-24,218.31,218.65,215.65,216.80,5116142
31-May-24,218.59,219.44,218.00,218.50,5447340
29-May-24,218.50,218.98,217.99,218.59,3615369
28-May-24,218.00,218.80,217.80,218.50,3824063
27-May-24,219.09,219.39,217.45,218.00,3932966
24-May-24,219.50,219.70,218.25,219.09,4887163
23-May-24,219.88,220.00,219.20,219.45,3168472
22-May-24,219.93,220.18,219.15,219.66,3496906
21-May-24,219.50,220.52,219.50,219.58,4193078
20-May-24,219.70,219.92,219.50,219.50,3867726
17-May-24,220.01,220.53,219.52,219.60,3658867
16-May-24,219.60,220.47,219.59,220.00,4354946
15-May-24,219.86,220.44,219.36,219.59,4174989
14-May-24,219.29,219.68,219.01,219.42,7441220
13-May-24,221.00,221.18,219.04,219.37,5156306
10-May-24,220.36,221.00,220.13,220.75,4866947
09-May-24,220.99,220.99,220.10,220.36,3284954
08-May-24,221.00,221.20,220.61,220.99,4017376
07-May-24,221.44,221.44,220.50,220.79,3207722
06-May-24,222.17,222.17,221.00,221.13,4317511
03-May-24,220.82,222.49,220.72,221.56,5177981
02-May-24,221.20,222.35,220.13,220.82,3814450
30-Apr-24,222.19,223.79,222.00,222.69,4571313
29-Apr-24,222.10,222.61,221.86,221.95,3416831
26-Apr-24,222.17,222.42,221.56,221.80,5358239
25-Apr-24,222.30,222.35,221.12,222.17,3687185
24-Apr-24,224.00,224.48,221.10,222.35,5186038
23-Apr-24,225.00,225.00,223.28,223.86,4617493
22-Apr-24,224.97,225.00,224.11,225.00,3751576
19-Apr-24,225.25,225.25,224.06,224.64,5372830
18-Apr-24,226.00,226.49,224.57,225.72,4371810
17-Apr-24,227.83,227.83,225.79,225.81,4636393
16-Apr-24,227.52,227.81,226.50,227.00,6071357
15-Apr-24,229.55,229.55,227.39,227.52,6142904
12-Apr-24,228.80,229.49,228.50,229.48,3373834
11-Apr-24,229.00,229.47,228.02,228.60,3058249
10-Apr-24,229.00,229.69,228.20,229.00,3587533
09-Apr-24,229.00,229.47,228.50,228.70,3243656
08-Apr-24,229.30,229.72,228.50,229.66,3025623
05-Apr-24,228.60,229.83,228.05,229.67,4071516
04-Apr-24,229.37,229.37,227.77,228.60,3071662
03-Apr-24,228.17,229.34,227.75,229.34,2888777
02-Apr-24,227.60,228.22,227.50,227.50,3913648
01-Apr-24,227.61,228.50,226.90,227.60,5226049
28-Mar-24,229.06,229.50,227.51,228.89,8103397
27-Mar-24,228.90,229.95,228.90,228.98,4536861
26-Mar-24,229.99,229.99,228.66,228.80,3841569
25-Mar-24,229.63,229.99,228.53,229.99,3473838
22-Mar-24,228.04,229.94,227.51,229.63,5750850
21-Mar-24,227.59,228.21,227.30,228.04,3604012
20-Mar-24,227.96,228.25,227.30,227.59,4019757
19-Mar-24,227.99,228.49,227.20,227.50,4082846
18-Mar-24,227.85,228.61,227.00,227.99,3928904
15-Mar-24,230.00,231.93,225.00,225.00,18103323
14-Mar-24,229.50,230.00,229.45,230.00,3476925
13-Mar-24,229.50,230.28,229.45,229.50,4946240
12-Mar-24,230.00,231.99,229.45,230.00,4748545
11-Mar-24,231.50,231.65,229.52,230.00,3466998
08-Mar-24,229.88,231.63,229.40,231.00,4107075
07-Mar-24,229.87,229.97,228.52,229.88,3293461
06-Mar-24,231.65,231.97,227.01,228.70,9786365
05-Mar-24,230.10,231.98,230.04,231.65,2854024
04-Mar-24,230.60,231.68,229.52,230.00,3398576
01-Mar-24,229.01,231.12,228.22,230.60,3964663
29-Feb-24,229.53,231.77,229.01,229.60,5246034
28-Feb-24,232.74,232.74,229.00,229.00,5965515
27-Feb-24,232.19,234.00,231.06,232.74,6066401
26-Feb-24,232.21,232.30,231.00,232.19,4106448
23-Feb-24,231.90,232.39,231.81,232.22,4225003
22-Feb-24,231.50,232.25,231.50,231.81,4613205
21-Feb-24,231.44,232.00,231.10,231.73,4561724
20-Feb-24,231.89,232.39,230.77,231.44,5106482
19-Feb-24,229.90,232.25,229.40,231.90,4410692
16-Feb-24,229.84,229.90,229.02,229.10,3258856
15-Feb-24,229.00,229.99,228.22,229.84,4069630
14-Feb-24,229.80,229.80,228.59,228.87,3070297
09-Feb-24,229.99,229.99,228.97,229.80,4695185
08-Feb-24,229.34,230.27,229.04,229.04,4425378
07-Feb-24,230.13,230.50,229.34,229.34,4715556
06-Feb-24,228.99,231.32,228.63,230.14,4917185
05-Feb-24,228.82,229.73,228.07,228.99,3534988
02-Feb-24,227.15,229.77,227.15,228.82,4253196
01-Feb-24,227.49,228.37,226.57,227.45,5877230
31-Jan-24,228.50,229.27,228.26,228.50,5592241
30-Jan-24,229.36,230.00,227.66,228.50,6193098
29-Jan-24,228.74,230.50,228.04,229.36,6602790
26-Jan-24,226.32,228.75,226.32,228.00,5098756
25-Jan-24,230.40,230.93,226.15,226.28,7847480
24-Jan-24,230.00,231.99,229.52,230.20,6639389
23-Jan-24,230.50,232.31,230.01,232.30,8793376
22-Jan-24,230.65,231.52,230.50,230.50,5573956
19-Jan-24,230.00,230.74,229.54,230.65,6658962
18-Jan-24,229.47,230.48,229.14,229.50,5715328
17-Jan-24,228.18,229.50,228.13,229.17,4996761
16-Jan-24,228.00,229.12,227.50,228.14,5516442

*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: HGBS11