Cotação atual, histórico e gráfico do papel: HGBS11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,00% | 0,00 | 232,25 | 232,90 | 231,31 | 236,50 | 4M | 974 |
| 14/02/2019 | -0,86% | -2,02 | 232,25 | 234,26 | 230,07 | 234,26 | 3M | 680 |
| 13/02/2019 | 0,53% | 1,24 | 234,27 | 234,99 | 233,06 | 235,46 | 1M | 518 |
| 12/02/2019 | -1,09% | -2,56 | 233,03 | 235,49 | 231,60 | 235,50 | 2M | 925 |
| 11/02/2019 | 0,29% | 0,67 | 235,59 | 234,91 | 230,61 | 237,04 | 3M | 1.099 |
| 08/02/2019 | 1,70% | 3,92 | 234,92 | 232,00 | 229,97 | 236,39 | 3M | 1.015 |
| 07/02/2019 | 0,33% | 0,75 | 231,00 | 231,00 | 230,06 | 232,89 | 3M | 1.137 |
| 06/02/2019 | -2,85% | -6,75 | 230,25 | 237,00 | 229,75 | 237,49 | 5M | 1.589 |
| 05/02/2019 | -0,94% | -2,25 | 237,00 | 239,45 | 235,01 | 239,45 | 3M | 1.072 |
| 04/02/2019 | 0,91% | 2,15 | 239,25 | 238,00 | 236,00 | 239,50 | 2M | 1.247 |
| 01/02/2019 | -0,59% | -1,40 | 237,10 | 239,03 | 230,05 | 247,00 | 3M | 799 |
| 31/01/2019 | 1,93% | 4,51 | 238,50 | 234,69 | 230,06 | 239,00 | 2M | 747 |
| 30/01/2019 | 1,85% | 4,24 | 233,99 | 229,78 | 229,78 | 235,99 | 2M | 678 |
| 29/01/2019 | -1,32% | -3,07 | 229,75 | 232,82 | 225,10 | 232,82 | 5M | 954 |
| 28/01/2019 | -0,92% | -2,17 | 232,82 | 235,00 | 231,90 | 235,99 | 5M | 1.166 |
| 24/01/2019 | -0,42% | -1,00 | 234,99 | 236,99 | 232,00 | 236,99 | 3M | 1.024 |
| 23/01/2019 | -0,43% | -1,01 | 235,99 | 237,69 | 235,25 | 237,99 | 2M | 803 |
| 22/01/2019 | 0,00% | 0,00 | 237,00 | 236,99 | 235,21 | 237,49 | 3M | 560 |
| 21/01/2019 | 0,11% | 0,25 | 237,00 | 236,69 | 234,01 | 237,95 | 5M | 828 |
| 18/01/2019 | 0,32% | 0,75 | 236,75 | 237,00 | 235,22 | 238,88 | 2M | 594 |
| 17/01/2019 | -1,04% | -2,49 | 236,00 | 237,99 | 235,18 | 238,00 | 3M | 627 |
| 16/01/2019 | -0,84% | -2,01 | 238,49 | 241,00 | 233,01 | 243,89 | 3M | 1.236 |
| 15/01/2019 | -1,84% | -4,51 | 240,50 | 243,97 | 239,15 | 243,98 | 3M | 794 |
| 14/01/2019 | 0,93% | 2,26 | 245,01 | 242,95 | 240,70 | 249,90 | 3M | 697 |
| 11/01/2019 | 1,47% | 3,52 | 242,75 | 239,41 | 238,10 | 243,19 | 2M | 680 |
| 10/01/2019 | -1,35% | -3,27 | 239,23 | 242,90 | 238,60 | 243,00 | 4M | 1.056 |
| 09/01/2019 | 1,04% | 2,50 | 242,50 | 240,00 | 239,50 | 244,97 | 2M | 942 |
| 08/01/2019 | 0,63% | 1,50 | 240,00 | 238,49 | 237,56 | 240,49 | 1M | 407 |
| 07/01/2019 | 0,43% | 1,02 | 238,50 | 237,47 | 236,60 | 238,50 | 3M | 602 |
| 04/01/2019 | -0,09% | -0,22 | 237,48 | 237,70 | 237,25 | 237,80 | 2M | 509 |
| 03/01/2019 | 0,13% | 0,30 | 237,70 | 237,62 | 237,00 | 238,00 | 2M | 318 |
| 02/01/2019 | -0,25% | -0,60 | 237,40 | 237,99 | 237,05 | 238,00 | 2M | 372 |
| 28/12/2018 | 1,30% | 3,05 | 238,00 | 235,99 | 232,70 | 239,40 | 829K | 340 |
| 27/12/2018 | 0,09% | 0,20 | 234,95 | 234,74 | 233,71 | 235,45 | 814K | 257 |
| 26/12/2018 | -0,01% | -0,02 | 234,75 | 234,45 | 232,40 | 234,75 | 960K | 356 |
| 21/12/2018 | 2,08% | 4,78 | 234,77 | 230,01 | 228,00 | 234,77 | 2M | 1.327 |
| 20/12/2018 | -2,13% | -5,00 | 229,99 | 234,49 | 228,55 | 234,49 | 2M | 462 |
| 19/12/2018 | 0,42% | 0,99 | 234,99 | 234,00 | 232,95 | 234,99 | 1M | 218 |
| 18/12/2018 | 1,81% | 4,15 | 234,00 | 230,99 | 226,04 | 234,00 | 875K | 229 |
| 17/12/2018 | 0,00% | 0,00 | 229,85 | 229,84 | 224,00 | 232,00 | 3M | 784 |
| 14/12/2018 | 1,03% | 2,35 | 229,85 | 225,90 | 222,00 | 230,00 | 1M | 314 |
| 13/12/2018 | 2,48% | 5,50 | 227,50 | 223,00 | 221,02 | 227,50 | 636K | 210 |
| 12/12/2018 | 0,32% | 0,70 | 222,00 | 221,40 | 220,51 | 222,99 | 2M | 492 |
| 11/12/2018 | -0,09% | -0,20 | 221,30 | 221,49 | 220,00 | 221,49 | 2M | 424 |
| 10/12/2018 | -0,05% | -0,10 | 221,50 | 221,59 | 220,12 | 221,70 | 2M | 424 |
| 07/12/2018 | 0,05% | 0,10 | 221,60 | 222,10 | 220,10 | 222,10 | 677K | 238 |
| 06/12/2018 | 0,23% | 0,50 | 221,50 | 221,00 | 220,50 | 221,50 | 2M | 321 |
| 05/12/2018 | -0,18% | -0,40 | 221,00 | 221,38 | 219,75 | 221,50 | 3M | 734 |
| 04/12/2018 | 0,18% | 0,40 | 221,40 | 221,99 | 220,02 | 221,99 | 640K | 191 |
| 03/12/2018 | -0,16% | -0,35 | 221,00 | 220,94 | 217,16 | 222,72 | 837K | 274 |
| 30/11/2018 | 0,00% | 0,00 | 221,35 | 221,32 | 219,45 | 221,50 | 2M | 454 |
| 29/11/2018 | 0,29% | 0,65 | 221,35 | 219,61 | 218,12 | 221,35 | 1M | 217 |
| 28/11/2018 | 0,82% | 1,80 | 220,70 | 218,94 | 217,22 | 220,70 | 1M | 263 |
| 27/11/2018 | -0,02% | -0,05 | 218,90 | 218,99 | 215,50 | 219,00 | 1M | 309 |
| 26/11/2018 | -0,02% | -0,05 | 218,95 | 220,00 | 218,00 | 220,50 | 2M | 314 |
| 23/11/2018 | 0,23% | 0,50 | 219,00 | 218,80 | 218,00 | 220,00 | 2M | 451 |
| 22/11/2018 | -0,02% | -0,04 | 218,50 | 218,98 | 215,01 | 219,49 | 1M | 315 |
| 21/11/2018 | 0,00% | 0,00 | 218,54 | 219,00 | 217,50 | 219,00 | 3M | 525 |
| 19/11/2018 | 0,16% | 0,34 | 218,54 | 218,69 | 218,36 | 219,50 | 1M | 251 |
| 16/11/2018 | 0,32% | 0,70 | 218,20 | 217,51 | 217,25 | 219,20 | 460K | 145 |
| 14/11/2018 | 0,08% | 0,18 | 217,50 | 217,75 | 217,20 | 218,00 | 457K | 122 |
| 13/11/2018 | 0,15% | 0,32 | 217,32 | 217,67 | 216,90 | 218,00 | 613K | 124 |
| 12/11/2018 | 0,00% | 0,00 | 217,00 | 216,99 | 216,00 | 217,50 | 1M | 316 |
| 09/11/2018 | -0,23% | -0,50 | 217,00 | 217,50 | 216,51 | 217,99 | 1M | 709 |
| 08/11/2018 | 0,00% | 0,00 | 217,50 | 217,49 | 215,13 | 218,02 | 1M | 550 |
| 07/11/2018 | 0,79% | 1,70 | 217,50 | 216,00 | 216,00 | 217,50 | 2M | 246 |
| 06/11/2018 | 0,75% | 1,60 | 215,80 | 214,49 | 213,10 | 215,80 | 2M | 302 |
| 05/11/2018 | 0,09% | 0,20 | 214,20 | 214,10 | 213,12 | 214,50 | 965K | 305 |
| 01/11/2018 | 0,28% | 0,59 | 214,00 | 213,99 | 213,42 | 215,00 | 1M | 2.159 |
| 31/10/2018 | 0,61% | 1,29 | 213,41 | 213,00 | 212,11 | 214,25 | 2M | 2.197 |
| 30/10/2018 | 1,01% | 2,12 | 212,12 | 211,00 | 210,07 | 212,12 | 1M | 2.101 |
| 29/10/2018 | 0,48% | 1,00 | 210,00 | 211,99 | 209,01 | 211,99 | 1M | 603 |
| 26/10/2018 | 1,01% | 2,10 | 209,00 | 207,01 | 207,01 | 209,50 | 614K | 586 |
| 25/10/2018 | 0,39% | 0,80 | 206,90 | 206,30 | 205,80 | 215,23 | 2M | 1.219 |
| 24/10/2018 | 0,17% | 0,35 | 206,10 | 206,00 | 205,76 | 207,00 | 761K | 173 |
| 23/10/2018 | 0,12% | 0,24 | 205,75 | 205,51 | 205,20 | 208,00 | 2M | 1.306 |
| 22/10/2018 | 0,13% | 0,26 | 205,51 | 205,50 | 205,00 | 206,49 | 1M | 736 |
| 19/10/2018 | 0,15% | 0,30 | 205,25 | 205,48 | 204,50 | 206,75 | 1M | 233 |
| 18/10/2018 | 0,10% | 0,21 | 204,95 | 207,99 | 204,04 | 207,99 | 482K | 133 |
| 17/10/2018 | 0,02% | 0,05 | 204,74 | 205,79 | 203,82 | 207,00 | 2M | 255 |
| 16/10/2018 | 0,54% | 1,09 | 204,69 | 204,00 | 204,00 | 206,00 | 933K | 195 |
| 15/10/2018 | 0,00% | 0,00 | 203,60 | 203,61 | 203,60 | 205,00 | 974K | 249 |
| 11/10/2018 | -0,63% | -1,30 | 203,60 | 204,60 | 203,32 | 206,50 | 870K | 123 |
| 10/10/2018 | 0,81% | 1,65 | 204,90 | 203,27 | 202,66 | 204,90 | 687K | 155 |
| 09/10/2018 | 0,59% | 1,19 | 203,25 | 202,80 | 201,00 | 203,75 | 2M | 340 |
| 08/10/2018 | 0,15% | 0,31 | 202,06 | 202,24 | 200,70 | 202,90 | 554K | 154 |
| 05/10/2018 | 0,13% | 0,26 | 201,75 | 202,24 | 200,14 | 202,24 | 2M | 210 |
| 04/10/2018 | -0,35% | -0,71 | 201,49 | 201,50 | 200,51 | 202,00 | 661K | 79 |
| 03/10/2018 | 0,97% | 1,95 | 202,20 | 200,75 | 200,20 | 203,00 | 2M | 352 |
| 02/10/2018 | -0,50% | -1,00 | 200,25 | 201,30 | 200,23 | 201,89 | 753K | 162 |
| 01/10/2018 | -0,49% | -0,99 | 201,25 | 201,00 | 200,10 | 202,00 | 1M | 251 |
| 28/09/2018 | 0,33% | 0,66 | 202,24 | 201,58 | 199,00 | 202,50 | 3M | 318 |
| 27/09/2018 | 0,16% | 0,33 | 201,58 | 201,00 | 201,00 | 202,71 | 436K | 158 |
| 26/09/2018 | -0,18% | -0,36 | 201,25 | 201,61 | 200,62 | 202,00 | 942K | 347 |
| 25/09/2018 | -1,65% | -3,38 | 201,61 | 204,50 | 200,32 | 204,50 | 4M | 1.573 |
| 24/09/2018 | 0,00% | 0,00 | 204,99 | 205,99 | 203,02 | 206,49 | 1M | 301 |
| 21/09/2018 | 0,00% | -0,01 | 204,99 | 204,99 | 203,80 | 205,20 | 725K | 151 |
| 20/09/2018 | 0,00% | 0,01 | 205,00 | 204,98 | 202,11 | 206,00 | 2M | 366 |
| 19/09/2018 | 0,73% | 1,49 | 204,99 | 203,49 | 201,50 | 204,99 | 1M | 271 |
| 18/09/2018 | -1,06% | -2,19 | 203,50 | 204,99 | 200,81 | 204,99 | 1M | 594 |
| 17/09/2018 | 1,33% | 2,69 | 205,69 | 202,83 | 200,00 | 206,78 | 828K | 547 |
Date,Open,High,Low,Close,Volume
15-Feb-19,232.90,236.50,231.31,232.25,3509942
14-Feb-19,234.26,234.26,230.07,232.25,2554076
13-Feb-19,234.99,235.46,233.06,234.27,1497334
12-Feb-19,235.49,235.50,231.60,233.03,1725847
11-Feb-19,234.91,237.04,230.61,235.59,2772346
08-Feb-19,232.00,236.39,229.97,234.92,3450866
07-Feb-19,231.00,232.89,230.06,231.00,3385102
06-Feb-19,237.00,237.49,229.75,230.25,5468786
05-Feb-19,239.45,239.45,235.01,237.00,3036206
04-Feb-19,238.00,239.50,236.00,239.25,2315520
01-Feb-19,239.03,247.00,230.05,237.10,3205660
31-Jan-19,234.69,239.00,230.06,238.50,2040186
30-Jan-19,229.78,235.99,229.78,233.99,2288363
29-Jan-19,232.82,232.82,225.10,229.75,5045774
28-Jan-19,235.00,235.99,231.90,232.82,4828331
24-Jan-19,236.99,236.99,232.00,234.99,3128839
23-Jan-19,237.69,237.99,235.25,235.99,2427936
22-Jan-19,236.99,237.49,235.21,237.00,3012835
21-Jan-19,236.69,237.95,234.01,237.00,5012976
18-Jan-19,237.00,238.88,235.22,236.75,1972294
17-Jan-19,237.99,238.00,235.18,236.00,2704161
16-Jan-19,241.00,243.89,233.01,238.49,3123563
15-Jan-19,243.97,243.98,239.15,240.50,2915950
14-Jan-19,242.95,249.90,240.70,245.01,2593721
11-Jan-19,239.41,243.19,238.10,242.75,2311535
10-Jan-19,242.90,243.00,238.60,239.23,3519280
09-Jan-19,240.00,244.97,239.50,242.50,2480453
08-Jan-19,238.49,240.49,237.56,240.00,1334623
07-Jan-19,237.47,238.50,236.60,238.50,2798351
04-Jan-19,237.70,237.80,237.25,237.48,2150256
03-Jan-19,237.62,238.00,237.00,237.70,1682964
02-Jan-19,237.99,238.00,237.05,237.40,1694522
28-Dec-18,235.99,239.40,232.70,238.00,828527
27-Dec-18,234.74,235.45,233.71,234.95,814083
26-Dec-18,234.45,234.75,232.40,234.75,959710
21-Dec-18,230.01,234.77,228.00,234.77,1956263
20-Dec-18,234.49,234.49,228.55,229.99,1969761
19-Dec-18,234.00,234.99,232.95,234.99,1229827
18-Dec-18,230.99,234.00,226.04,234.00,875306
17-Dec-18,229.84,232.00,224.00,229.85,3204979
14-Dec-18,225.90,230.00,222.00,229.85,1126737
13-Dec-18,223.00,227.50,221.02,227.50,635704
12-Dec-18,221.40,222.99,220.51,222.00,1827220
11-Dec-18,221.49,221.49,220.00,221.30,2325199
10-Dec-18,221.59,221.70,220.12,221.50,1618638
07-Dec-18,222.10,222.10,220.10,221.60,676760
06-Dec-18,221.00,221.50,220.50,221.50,1935378
05-Dec-18,221.38,221.50,219.75,221.00,2727525
04-Dec-18,221.99,221.99,220.02,221.40,639812
03-Dec-18,220.94,222.72,217.16,221.00,837163
30-Nov-18,221.32,221.50,219.45,221.35,2035911
29-Nov-18,219.61,221.35,218.12,221.35,1299477
28-Nov-18,218.94,220.70,217.22,220.70,1202802
27-Nov-18,218.99,219.00,215.50,218.90,1039767
26-Nov-18,220.00,220.50,218.00,218.95,1611928
23-Nov-18,218.80,220.00,218.00,219.00,2332663
22-Nov-18,218.98,219.49,215.01,218.50,1493011
21-Nov-18,219.00,219.00,217.50,218.54,2847334
19-Nov-18,218.69,219.50,218.36,218.54,1398920
16-Nov-18,217.51,219.20,217.25,218.20,460088
14-Nov-18,217.75,218.00,217.20,217.50,457355
13-Nov-18,217.67,218.00,216.90,217.32,612678
12-Nov-18,216.99,217.50,216.00,217.00,1415461
09-Nov-18,217.50,217.99,216.51,217.00,1405193
08-Nov-18,217.49,218.02,215.13,217.50,1196416
07-Nov-18,216.00,217.50,216.00,217.50,2228051
06-Nov-18,214.49,215.80,213.10,215.80,1745284
05-Nov-18,214.10,214.50,213.12,214.20,964932
01-Nov-18,213.99,215.00,213.42,214.00,1450676
31-Oct-18,213.00,214.25,212.11,213.41,1783584
30-Oct-18,211.00,212.12,210.07,212.12,1369262
29-Oct-18,211.99,211.99,209.01,210.00,1199891
26-Oct-18,207.01,209.50,207.01,209.00,614234
25-Oct-18,206.30,215.23,205.80,206.90,1790621
24-Oct-18,206.00,207.00,205.76,206.10,761414
23-Oct-18,205.51,208.00,205.20,205.75,1510739
22-Oct-18,205.50,206.49,205.00,205.51,1185048
19-Oct-18,205.48,206.75,204.50,205.25,1029007
18-Oct-18,207.99,207.99,204.04,204.95,481553
17-Oct-18,205.79,207.00,203.82,204.74,1592435
16-Oct-18,204.00,206.00,204.00,204.69,932992
15-Oct-18,203.61,205.00,203.60,203.60,974210
11-Oct-18,204.60,206.50,203.32,203.60,869556
10-Oct-18,203.27,204.90,202.66,204.90,686770
09-Oct-18,202.80,203.75,201.00,203.25,1888000
08-Oct-18,202.24,202.90,200.70,202.06,553935
05-Oct-18,202.24,202.24,200.14,201.75,2214746
04-Oct-18,201.50,202.00,200.51,201.49,661100
03-Oct-18,200.75,203.00,200.20,202.20,1615509
02-Oct-18,201.30,201.89,200.23,200.25,752665
01-Oct-18,201.00,202.00,200.10,201.25,1165026
28-Sep-18,201.58,202.50,199.00,202.24,2768806
27-Sep-18,201.00,202.71,201.00,201.58,436415
26-Sep-18,201.61,202.00,200.62,201.25,941804
25-Sep-18,204.50,204.50,200.32,201.61,3863787
24-Sep-18,205.99,206.49,203.02,204.99,1151598
21-Sep-18,204.99,205.20,203.80,204.99,724679
20-Sep-18,204.98,206.00,202.11,205.00,1829114
19-Sep-18,203.49,204.99,201.50,204.99,1403994
18-Sep-18,204.99,204.99,200.81,203.50,1054634
17-Sep-18,202.83,206.78,200.00,205.69,827834
14-Sep-18,202.00,203.00,197.50,203.00,827834
13-Sep-18,198.00,202.00,196.00,202.00,827834
12-Sep-18,198.49,201.85,195.01,201.85,827834
11-Sep-18,198.00,201.39,197.50,198.44,827834
10-Sep-18,199.89,199.89,196.50,199.26,827834
06-Sep-18,201.99,201.99,197.00,197.76,827834
05-Sep-18,199.95,201.00,196.50,201.00,827834
04-Sep-18,199.99,199.99,196.50,198.00,827834
03-Sep-18,198.00,205.00,192.00,200.00,827834
31-Aug-18,195.90,198.20,192.11,198.20,827834
30-Aug-18,197.26,197.26,195.10,195.10,827834
29-Aug-18,196.71,197.30,195.41,195.41,827834
28-Aug-18,198.19,198.19,196.67,196.67,827834
27-Aug-18,198.16,198.20,196.80,196.80,827834
24-Aug-18,198.15,198.15,196.90,196.90,827834
23-Aug-18,198.19,199.99,196.10,197.39,827834
22-Aug-18,200.98,200.98,197.10,197.40,827834
21-Aug-18,202.60,202.99,200.00,200.00,827834
20-Aug-18,203.00,203.00,201.90,201.90,827834
17-Aug-18,202.44,203.00,200.50,201.71,827834
16-Aug-18,203.00,203.49,201.01,201.30,827834
15-Aug-18,202.00,204.99,201.50,201.50,827834
14-Aug-18,200.01,204.99,199.96,204.00,827834
13-Aug-18,200.00,200.48,199.50,200.00,827834
10-Aug-18,199.99,202.50,199.50,199.50,827834
09-Aug-18,200.00,201.89,199.81,200.00,827834
08-Aug-18,200.99,200.99,199.50,200.00,827834
07-Aug-18,201.95,202.07,199.01,200.00,827834
06-Aug-18,200.01,202.20,199.50,200.50,827834
03-Aug-18,198.53,200.29,198.50,199.99,827834
02-Aug-18,198.50,200.99,197.43,200.00,827834
01-Aug-18,198.99,199.22,196.57,198.50,827834
31-Jul-18,199.36,199.99,197.73,198.99,827834
*exoneração de responsabilidade