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
16/09/2021	0,46%	0,87	189,37	188,54	188,50	189,86	612K	623
15/09/2021	0,48%	0,90	188,50	187,71	187,22	189,35	2M	1.524
14/09/2021	-1,06%	-2,01	187,60	190,90	187,10	190,90	2M	1.409
13/09/2021	1,11%	2,09	189,61	188,00	187,50	189,64	726K	742
10/09/2021	0,28%	0,52	187,52	187,43	187,43	189,67	897K	545
09/09/2021	1,63%	3,00	187,00	184,00	184,00	188,70	2M	1.576
08/09/2021	-1,81%	-3,40	184,00	187,40	184,00	188,90	2M	3.517
06/09/2021	-0,34%	-0,63	187,40	187,75	187,40	189,13	790K	1.024
03/09/2021	-0,36%	-0,68	188,03	188,71	187,59	189,85	980K	1.248
02/09/2021	-1,58%	-3,03	188,71	189,00	187,21	191,00	1M	2.219
01/09/2021	1,83%	3,45	191,74	188,29	186,71	192,05	1M	1.938

31/08/2021	0,15%	0,29	188,29	188,00	187,90	188,36	890K	826
30/08/2021	0,05%	0,10	188,00	188,15	187,80	188,60	782K	626
27/08/2021	0,47%	0,88	187,90	188,00	187,00	188,30	1M	903
26/08/2021	-0,84%	-1,58	187,02	187,22	187,00	189,17	1M	1.223
25/08/2021	0,75%	1,40	188,60	187,95	187,20	190,63	725K	735
24/08/2021	-1,46%	-2,77	187,20	189,97	187,03	191,00	2M	1.529
23/08/2021	0,00%	0,00	189,97	186,83	186,83	192,40	1M	998
20/08/2021	0,36%	0,69	189,97	189,28	186,67	190,81	800K	872
19/08/2021	-0,90%	-1,72	189,28	191,00	187,50	191,40	2M	1.577
18/08/2021	-0,21%	-0,40	191,00	191,38	191,00	191,99	869K	560
17/08/2021	-0,32%	-0,61	191,40	192,01	191,01	192,44	1M	726
16/08/2021	-0,69%	-1,34	192,01	192,04	191,03	194,00	1M	893
13/08/2021	0,97%	1,85	193,35	191,50	191,40	194,00	745K	735
12/08/2021	-0,26%	-0,50	191,50	192,02	191,50	192,44	1M	757
11/08/2021	-0,86%	-1,66	192,00	193,66	192,00	194,50	1M	825
10/08/2021	-0,53%	-1,04	193,66	194,60	192,79	195,00	2M	3.033
09/08/2021	-0,67%	-1,31	194,70	196,01	194,51	196,01	1M	842
06/08/2021	-0,43%	-0,84	196,01	197,16	194,42	197,16	1M	993
05/08/2021	-0,84%	-1,66	196,85	198,45	196,61	198,50	1M	1.531
04/08/2021	-0,25%	-0,49	198,51	199,00	198,50	199,71	806K	571
03/08/2021	0,16%	0,32	199,00	198,68	198,00	199,59	1M	1.080
02/08/2021	-0,16%	-0,32	198,68	199,00	198,15	201,33	923K	854
30/07/2021	-0,50%	-1,00	199,00	200,76	198,65	200,76	2M	2.031
29/07/2021	-0,10%	-0,20	200,00	200,00	199,56	200,56	1M	453
28/07/2021	0,29%	0,57	200,20	200,72	199,63	200,85	683K	544
27/07/2021	-0,63%	-1,27	199,63	200,01	198,26	200,90	2M	1.203
26/07/2021	-0,03%	-0,06	200,90	200,96	200,56	201,30	2M	1.122
23/07/2021	0,33%	0,66	200,96	200,29	200,23	201,29	982K	480
22/07/2021	-0,35%	-0,70	200,30	201,00	199,82	201,40	2M	1.677
21/07/2021	-0,25%	-0,50	201,00	201,80	201,00	201,82	1M	1.165
20/07/2021	-0,21%	-0,42	201,50	200,50	200,50	202,00	834K	721
19/07/2021	0,71%	1,42	201,92	200,50	200,00	202,40	2M	3.344
16/07/2021	-1,26%	-2,55	200,50	203,10	200,33	203,20	2M	1.045
15/07/2021	-0,28%	-0,58	203,05	203,42	202,00	203,50	1M	818
14/07/2021	0,20%	0,40	203,63	203,24	202,88	204,20	1M	1.474
13/07/2021	1,97%	3,92	203,23	199,31	199,31	203,79	2M	1.747
12/07/2021	0,37%	0,73	199,31	198,58	198,03	200,00	3M	3.523
08/07/2021	0,81%	1,59	198,58	197,24	195,80	200,00	3M	2.285
07/07/2021	-0,13%	-0,25	196,99	196,82	196,00	198,40	968K	618
06/07/2021	0,11%	0,22	197,24	197,80	196,81	198,00	1M	743
05/07/2021	-0,11%	-0,21	197,02	197,95	196,02	197,95	824K	663
02/07/2021	0,86%	1,68	197,23	196,02	196,02	198,46	2M	2.581
01/07/2021	-2,86%	-5,76	195,55	200,71	195,50	200,71	2M	1.565
30/06/2021	0,20%	0,41	201,31	200,42	199,42	201,31	2M	2.954
29/06/2021	1,21%	2,40	200,90	198,45	198,45	201,00	2M	2.982
28/06/2021	1,22%	2,40	198,50	196,10	190,00	199,25	3M	3.040
25/06/2021	-2,43%	-4,88	196,10	200,36	195,19	203,00	5M	3.799
24/06/2021	0,90%	1,80	200,98	199,98	199,87	201,50	2M	832
23/06/2021	-0,60%	-1,20	199,18	200,30	199,11	200,46	2M	1.080
22/06/2021	0,10%	0,20	200,38	200,05	200,01	200,70	1M	565
21/06/2021	-0,16%	-0,32	200,18	200,50	200,01	200,80	2M	953
18/06/2021	-0,20%	-0,41	200,50	201,19	200,40	201,19	1M	688
17/06/2021	-0,15%	-0,31	200,91	201,22	200,49	201,60	1M	1.039
16/06/2021	-0,71%	-1,43	201,22	202,65	201,01	202,90	1M	1.050
15/06/2021	0,28%	0,57	202,65	202,08	202,00	203,17	2M	1.347
14/06/2021	0,54%	1,08	202,08	201,25	201,11	203,00	1M	1.891
11/06/2021	0,00%	0,00	201,00	200,80	200,70	201,50	884K	465
10/06/2021	0,14%	0,28	201,00	201,52	200,05	201,52	1M	806
09/06/2021	-0,68%	-1,38	200,72	202,57	200,70	203,25	2M	1.266
08/06/2021	-0,44%	-0,90	202,10	203,01	202,04	203,73	1M	940
07/06/2021	0,60%	1,22	203,00	201,27	201,02	204,24	2M	885
04/06/2021	1,00%	2,00	201,78	199,99	199,60	201,80	1M	868
02/06/2021	-0,11%	-0,22	199,78	199,62	199,50	200,00	2M	843
01/06/2021	-0,22%	-0,45	200,00	200,10	199,34	200,10	2M	1.183
31/05/2021	0,77%	1,53	200,45	198,93	198,93	200,84	3M	1.166
28/05/2021	0,06%	0,12	198,92	198,53	198,13	199,00	2M	964
27/05/2021	0,35%	0,69	198,80	198,40	196,80	199,09	2M	907
26/05/2021	-0,32%	-0,64	198,11	199,10	198,00	199,10	2M	1.053
25/05/2021	0,20%	0,40	198,75	198,35	198,35	199,97	2M	3.028
24/05/2021	-1,20%	-2,41	198,35	201,00	198,00	201,10	3M	2.393
21/05/2021	0,61%	1,22	200,76	200,00	200,00	202,00	1M	1.153
20/05/2021	-0,62%	-1,24	199,54	200,70	198,85	200,70	2M	1.899
19/05/2021	-0,29%	-0,59	200,78	201,37	200,21	201,95	2M	2.250
18/05/2021	-0,94%	-1,91	201,37	202,61	201,20	202,98	2M	1.924
17/05/2021	1,14%	2,29	203,28	200,80	200,80	204,32	2M	1.346
14/05/2021	0,50%	0,99	200,99	200,30	200,00	200,99	1M	1.067
13/05/2021	0,03%	0,06	200,00	199,91	199,51	200,44	3M	1.354
12/05/2021	0,22%	0,44	199,94	200,00	199,55	203,31	3M	1.842
11/05/2021	-0,76%	-1,52	199,50	201,02	199,00	202,49	3M	2.179
10/05/2021	-1,58%	-3,23	201,02	204,31	196,40	204,88	3M	1.585
07/05/2021	-0,28%	-0,58	204,25	204,70	204,04	204,88	2M	1.287
06/05/2021	0,33%	0,68	204,83	204,15	202,04	204,87	2M	2.258
05/05/2021	-0,40%	-0,83	204,15	204,92	204,01	204,98	1M	1.456
04/05/2021	-0,19%	-0,40	204,98	205,48	204,98	205,49	2M	759
03/05/2021	0,73%	1,48	205,38	203,90	203,90	205,61	2M	940
30/04/2021	0,81%	1,64	203,90	202,30	202,26	204,70	1M	1.689
29/04/2021	-0,04%	-0,09	202,26	202,25	202,25	204,10	2M	1.418
28/04/2021	0,05%	0,10	202,35	202,27	202,27	202,98	2M	824
27/04/2021	-0,37%	-0,76	202,25	202,95	202,25	203,29	2M	1.040
26/04/2021	0,17%	0,34	203,01	202,99	202,67	203,50	1M	1.377
23/04/2021	0,91%	1,83	202,67	201,20	201,03	203,50	2M	1.329
22/04/2021	-0,72%	-1,46	200,84	202,50	200,84	203,98	3M	1.894
20/04/2021	-0,57%	-1,15	202,30	203,52	202,11	204,74	2M	1.758
19/04/2021	-1,42%	-2,93	203,45	206,38	203,40	206,38	2M	1.392
16/04/2021	0,18%	0,38	206,38	205,99	204,42	206,38	2M	1.069
15/04/2021	-0,24%	-0,49	206,00	205,30	204,01	206,80	1M	1.294
14/04/2021	-0,25%	-0,51	206,49	206,60	204,10	207,81	1M	779
13/04/2021	-0,40%	-0,84	207,00	207,80	205,27	208,59	2M	1.221
12/04/2021	0,48%	1,00	207,84	205,99	204,56	209,40	2M	1.124
09/04/2021	1,39%	2,84	206,84	204,00	203,80	206,89	2M	1.607
08/04/2021	0,10%	0,20	204,00	204,00	203,86	206,00	1M	1.011
07/04/2021	0,46%	0,93	203,80	202,87	202,87	203,94	1M	637
06/04/2021	0,41%	0,83	202,87	202,30	202,30	203,94	1M	1.324
05/04/2021	-0,47%	-0,96	202,04	203,00	201,10	206,58	2M	1.111
01/04/2021	0,00%	0,00	203,00	202,85	200,03	207,86	2M	1.148
31/03/2021	0,00%	0,00	203,00	203,00	201,73	203,57	1M	765
30/03/2021	1,70%	3,39	203,00	199,93	199,70	203,00	1M	855
29/03/2021	-0,52%	-1,05	199,61	200,63	199,50	200,63	1M	799
26/03/2021	0,19%	0,38	200,66	200,28	199,26	200,85	2M	1.231
25/03/2021	0,82%	1,63	200,28	199,84	198,60	200,28	1M	723
24/03/2021	-0,13%	-0,26	198,65	198,92	198,65	199,88	2M	2.814
23/03/2021	0,11%	0,22	198,91	198,69	198,65	199,90	2M	1.116
22/03/2021	-0,17%	-0,33	198,69	199,02	198,65	201,80	2M	1.541
19/03/2021	0,52%	1,02	199,02	198,01	198,00	200,73	2M	1.506
18/03/2021	-1,73%	-3,49	198,00	202,00	198,00	202,00	2M	1.060
17/03/2021	1,00%	1,99	201,49	199,50	199,00	202,51	1M	773
16/03/2021	-0,23%	-0,46	199,50	199,96	199,50	201,98	2M	1.135
15/03/2021	0,21%	0,41	199,96	199,78	199,45	200,55	2M	1.328
12/03/2021	0,18%	0,35	199,55	199,00	198,20	199,77	2M	1.710
11/03/2021	-0,29%	-0,58	199,20	199,78	198,50	199,78	2M	1.319
10/03/2021	0,60%	1,19	199,78	198,59	198,04	201,50	3M	2.113
09/03/2021	-1,44%	-2,91	198,59	201,24	196,05	201,99	4M	2.312
08/03/2021	-	-	201,50	202,30	201,25	202,60	2M	1.729

Date,Open,High,Low,Close,Volume
16-Sep-21,188.54,189.86,188.50,189.37,611796
15-Sep-21,187.71,189.35,187.22,188.50,1595390
14-Sep-21,190.90,190.90,187.10,187.60,1815580
13-Sep-21,188.00,189.64,187.50,189.61,726308
10-Sep-21,187.43,189.67,187.43,187.52,896728
09-Sep-21,184.00,188.70,184.00,187.00,1684100
08-Sep-21,187.40,188.90,184.00,184.00,2118665
06-Sep-21,187.75,189.13,187.40,187.40,789792
03-Sep-21,188.71,189.85,187.59,188.03,979550
02-Sep-21,189.00,191.00,187.21,188.71,1000529
01-Sep-21,188.29,192.05,186.71,191.74,1398688
31-Aug-21,188.00,188.36,187.90,188.29,889901
30-Aug-21,188.15,188.60,187.80,188.00,782273
27-Aug-21,188.00,188.30,187.00,187.90,1139992
26-Aug-21,187.22,189.17,187.00,187.02,1346466
25-Aug-21,187.95,190.63,187.20,188.60,724666
24-Aug-21,189.97,191.00,187.03,187.20,1768934
23-Aug-21,186.83,192.40,186.83,189.97,1316115
20-Aug-21,189.28,190.81,186.67,189.97,800410
19-Aug-21,191.00,191.40,187.50,189.28,1831992
18-Aug-21,191.38,191.99,191.00,191.00,868858
17-Aug-21,192.01,192.44,191.01,191.40,1059991
16-Aug-21,192.04,194.00,191.03,192.01,1073761
13-Aug-21,191.50,194.00,191.40,193.35,744853
12-Aug-21,192.02,192.44,191.50,191.50,1468188
11-Aug-21,193.66,194.50,192.00,192.00,1027773
10-Aug-21,194.60,195.00,192.79,193.66,1660750
09-Aug-21,196.01,196.01,194.51,194.70,1353027
06-Aug-21,197.16,197.16,194.42,196.01,1100640
05-Aug-21,198.45,198.50,196.61,196.85,1155697
04-Aug-21,199.00,199.71,198.50,198.51,806029
03-Aug-21,198.68,199.59,198.00,199.00,1476927
02-Aug-21,199.00,201.33,198.15,198.68,922882
30-Jul-21,200.76,200.76,198.65,199.00,2249547
29-Jul-21,200.00,200.56,199.56,200.00,1147626
28-Jul-21,200.72,200.85,199.63,200.20,682724
27-Jul-21,200.01,200.90,198.26,199.63,2093069
26-Jul-21,200.96,201.30,200.56,200.90,1509120
23-Jul-21,200.29,201.29,200.23,200.96,981750
22-Jul-21,201.00,201.40,199.82,200.30,2198970
21-Jul-21,201.80,201.82,201.00,201.00,1112228
20-Jul-21,200.50,202.00,200.50,201.50,833954
19-Jul-21,200.50,202.40,200.00,201.92,2154918
16-Jul-21,203.10,203.20,200.33,200.50,1736597
15-Jul-21,203.42,203.50,202.00,203.05,1178537
14-Jul-21,203.24,204.20,202.88,203.63,1278942
13-Jul-21,199.31,203.79,199.31,203.23,1854012
12-Jul-21,198.58,200.00,198.03,199.31,2777486
08-Jul-21,197.24,200.00,195.80,198.58,2976008
07-Jul-21,196.82,198.40,196.00,196.99,967774
06-Jul-21,197.80,198.00,196.81,197.24,1004275
05-Jul-21,197.95,197.95,196.02,197.02,824012
02-Jul-21,196.02,198.46,196.02,197.23,2374795
01-Jul-21,200.71,200.71,195.50,195.55,2061365
30-Jun-21,200.42,201.31,199.42,201.31,1955587
29-Jun-21,198.45,201.00,198.45,200.90,2113220
28-Jun-21,196.10,199.25,190.00,198.50,2910483
25-Jun-21,200.36,203.00,195.19,196.10,4603352
24-Jun-21,199.98,201.50,199.87,200.98,1503273
23-Jun-21,200.30,200.46,199.11,199.18,1828111
22-Jun-21,200.05,200.70,200.01,200.38,1394380
21-Jun-21,200.50,200.80,200.01,200.18,2253445
18-Jun-21,201.19,201.19,200.40,200.50,1295478
17-Jun-21,201.22,201.60,200.49,200.91,1477831
16-Jun-21,202.65,202.90,201.01,201.22,1442680
15-Jun-21,202.08,203.17,202.00,202.65,1634329
14-Jun-21,201.25,203.00,201.11,202.08,1479971
11-Jun-21,200.80,201.50,200.70,201.00,883689
10-Jun-21,201.52,201.52,200.05,201.00,1242156
09-Jun-21,202.57,203.25,200.70,200.72,2302077
08-Jun-21,203.01,203.73,202.04,202.10,1288673
07-Jun-21,201.27,204.24,201.02,203.00,1773871
04-Jun-21,199.99,201.80,199.60,201.78,1324051
02-Jun-21,199.62,200.00,199.50,199.78,1777413
01-Jun-21,200.10,200.10,199.34,200.00,1950629
31-May-21,198.93,200.84,198.93,200.45,3046933
28-May-21,198.53,199.00,198.13,198.92,2269409
27-May-21,198.40,199.09,196.80,198.80,1617563
26-May-21,199.10,199.10,198.00,198.11,1709310
25-May-21,198.35,199.97,198.35,198.75,1868593
24-May-21,201.00,201.10,198.00,198.35,2677470
21-May-21,200.00,202.00,200.00,200.76,1315147
20-May-21,200.70,200.70,198.85,199.54,1941813
19-May-21,201.37,201.95,200.21,200.78,2043532
18-May-21,202.61,202.98,201.20,201.37,1881536
17-May-21,200.80,204.32,200.80,203.28,2034434
14-May-21,200.30,200.99,200.00,200.99,1255489
13-May-21,199.91,200.44,199.51,200.00,2638106
12-May-21,200.00,203.31,199.55,199.94,2757577
11-May-21,201.02,202.49,199.00,199.50,3359817
10-May-21,204.31,204.88,196.40,201.02,2991206
07-May-21,204.70,204.88,204.04,204.25,2293756
06-May-21,204.15,204.87,202.04,204.83,2352048
05-May-21,204.92,204.98,204.01,204.15,1472685
04-May-21,205.48,205.49,204.98,204.98,1583735
03-May-21,203.90,205.61,203.90,205.38,1596583
30-Apr-21,202.30,204.70,202.26,203.90,1492656
29-Apr-21,202.25,204.10,202.25,202.26,1972751
28-Apr-21,202.27,202.98,202.27,202.35,1671939
27-Apr-21,202.95,203.29,202.25,202.25,1574187
26-Apr-21,202.99,203.50,202.67,203.01,1460008
23-Apr-21,201.20,203.50,201.03,202.67,1631826
22-Apr-21,202.50,203.98,200.84,200.84,3110388
20-Apr-21,203.52,204.74,202.11,202.30,2205001
19-Apr-21,206.38,206.38,203.40,203.45,2489133
16-Apr-21,205.99,206.38,204.42,206.38,1897357
15-Apr-21,205.30,206.80,204.01,206.00,1245292
14-Apr-21,206.60,207.81,204.10,206.49,1390412
13-Apr-21,207.80,208.59,205.27,207.00,1654699
12-Apr-21,205.99,209.40,204.56,207.84,1705341
09-Apr-21,204.00,206.89,203.80,206.84,1932643
08-Apr-21,204.00,206.00,203.86,204.00,1149166
07-Apr-21,202.87,203.94,202.87,203.80,1035391
06-Apr-21,202.30,203.94,202.30,202.87,1276283
05-Apr-21,203.00,206.58,201.10,202.04,1651381
01-Apr-21,202.85,207.86,200.03,203.00,1556534
31-Mar-21,203.00,203.57,201.73,203.00,1367523
30-Mar-21,199.93,203.00,199.70,203.00,1021889
29-Mar-21,200.63,200.63,199.50,199.61,1355659
26-Mar-21,200.28,200.85,199.26,200.66,1802364
25-Mar-21,199.84,200.28,198.60,200.28,1156521
24-Mar-21,198.92,199.88,198.65,198.65,1687303
23-Mar-21,198.69,199.90,198.65,198.91,1514783
22-Mar-21,199.02,201.80,198.65,198.69,2247231
19-Mar-21,198.01,200.73,198.00,199.02,2097380
18-Mar-21,202.00,202.00,198.00,198.00,1868816
17-Mar-21,199.50,202.51,199.00,201.49,1262414
16-Mar-21,199.96,201.98,199.50,199.50,2212623
15-Mar-21,199.78,200.55,199.45,199.96,2361046
12-Mar-21,199.00,199.77,198.20,199.55,1930368
11-Mar-21,199.78,199.78,198.50,199.20,2182308
10-Mar-21,198.59,201.50,198.04,199.78,2629455
09-Mar-21,201.24,201.99,196.05,198.59,3591021
08-Mar-21,202.30,202.60,201.25,201.50,2497227

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HGBS11

cotações, gráficos e mais...