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
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	-0,59%	-1,20	201,50	202,30	201,25	202,60	2M	1.729
05/03/2021	-0,34%	-0,70	202,70	203,40	201,12	203,40	1M	898
04/03/2021	-0,70%	-1,43	203,40	204,83	201,22	204,83	2M	953
03/03/2021	-0,23%	-0,47	204,83	205,30	202,03	206,92	4M	3.851
02/03/2021	-1,38%	-2,87	205,30	208,17	205,02	209,56	3M	2.107
01/03/2021	-0,82%	-1,73	208,17	209,90	201,00	210,69	3M	1.902
26/02/2021	-0,06%	-0,12	209,90	211,42	209,52	211,48	2M	888
25/02/2021	-0,84%	-1,77	210,02	211,81	210,00	212,59	1M	873
24/02/2021	-0,48%	-1,02	211,79	213,01	210,01	213,99	2M	984
23/02/2021	-0,32%	-0,69	212,81	216,00	212,50	216,00	12M	2.968
22/02/2021	-2,06%	-4,50	213,50	217,56	213,44	217,56	4M	2.843
19/02/2021	0,51%	1,11	218,00	216,94	215,00	218,00	2M	2.422
18/02/2021	0,18%	0,39	216,89	216,50	216,11	217,00	2M	1.748
17/02/2021	0,22%	0,47	216,50	216,03	215,50	217,00	1M	808
12/02/2021	-0,08%	-0,17	216,03	216,50	216,00	217,00	1M	1.217
11/02/2021	-0,32%	-0,69	216,20	216,40	216,00	217,89	2M	551
10/02/2021	0,23%	0,50	216,89	216,39	216,17	216,91	1M	1.022
09/02/2021	0,25%	0,54	216,39	215,85	215,85	217,18	1M	623
08/02/2021	-0,53%	-1,15	215,85	217,00	215,85	217,37	1M	843
05/02/2021	0,70%	1,51	217,00	215,00	214,99	217,71	1M	709
04/02/2021	-0,81%	-1,75	215,49	217,27	215,49	217,90	1M	548
03/02/2021	0,73%	1,58	217,24	215,63	215,10	219,00	1M	628
02/02/2021	0,36%	0,77	215,66	215,24	214,11	218,00	2M	1.437
01/02/2021	-0,67%	-1,45	214,89	216,00	212,60	216,00	2M	1.184
29/01/2021	-0,23%	-0,50	216,34	216,84	215,10	216,91	2M	1.191
28/01/2021	0,63%	1,35	216,84	215,48	215,31	217,82	1M	1.019
27/01/2021	-0,56%	-1,21	215,49	216,60	215,16	217,82	1M	656
26/01/2021	-0,25%	-0,55	216,70	217,00	216,10	217,80	2M	1.064
22/01/2021	-1,21%	-2,65	217,25	219,89	217,20	219,89	1M	718
21/01/2021	-0,61%	-1,35	219,90	221,18	219,55	221,49	1M	818
20/01/2021	0,84%	1,85	221,25	218,14	218,10	221,48	3M	1.054
19/01/2021	1,19%	2,59	219,40	217,00	217,00	219,58	2M	2.475
18/01/2021	0,36%	0,78	216,81	216,03	216,03	217,00	2M	924
15/01/2021	0,50%	1,08	216,03	215,00	215,00	216,09	2M	1.436
14/01/2021	-0,57%	-1,23	214,95	216,00	214,81	216,20	2M	1.618
13/01/2021	-0,16%	-0,35	216,18	216,18	215,23	216,18	3M	2.240
12/01/2021	0,20%	0,43	216,53	215,20	215,20	216,53	2M	1.190
11/01/2021	0,08%	0,17	216,10	215,90	215,00	216,41	3M	1.075
08/01/2021	-0,11%	-0,23	215,93	216,00	215,50	216,52	3M	923
07/01/2021	0,31%	0,67	216,16	215,49	215,18	216,40	3M	866
06/01/2021	-0,04%	-0,08	215,49	216,00	215,00	216,71	3M	1.066
05/01/2021	-0,15%	-0,33	215,57	215,90	213,20	216,25	3M	1.276
04/01/2021	-0,11%	-0,23	215,90	216,14	215,00	217,88	3M	2.207
30/12/2020	-0,85%	-1,86	216,13	217,99	216,13	217,99	3M	1.830
29/12/2020	0,92%	1,98	217,99	217,00	215,73	222,00	3M	1.062
28/12/2020	-1,81%	-3,99	216,01	220,00	216,01	222,05	5M	1.701
23/12/2020	0,92%	2,00	220,00	218,61	218,61	220,65	1M	1.111
22/12/2020	0,00%	0,00	218,00	218,20	218,00	219,98	2M	1.298
21/12/2020	-2,02%	-4,50	218,00	220,99	215,01	220,99	2M	1.062
18/12/2020	3,58%	7,70	222,50	214,01	214,01	223,39	3M	1.107
17/12/2020	1,90%	4,00	214,80	212,00	210,86	216,00	2M	822
16/12/2020	0,38%	0,80	210,80	210,00	209,77	212,59	3M	1.083
15/12/2020	0,05%	0,10	210,00	209,91	209,00	210,00	2M	1.583
14/12/2020	0,00%	0,00	209,90	210,00	209,80	210,00	2M	824
11/12/2020	-0,01%	-0,03	209,90	209,92	209,70	210,00	2M	646
10/12/2020	-0,03%	-0,07	209,93	209,99	209,38	210,00	2M	879
09/12/2020	0,15%	0,31	210,00	209,33	208,75	210,00	4M	1.419
08/12/2020	0,33%	0,69	209,69	209,01	209,01	210,00	3M	1.422
07/12/2020	-0,10%	-0,21	209,00	209,40	208,75	209,69	3M	1.565
04/12/2020	-0,12%	-0,26	209,21	209,50	209,09	209,50	3M	1.975
03/12/2020	0,53%	1,11	209,47	208,38	208,38	209,50	2M	1.636
02/12/2020	-0,13%	-0,27	208,36	208,95	208,20	209,49	3M	2.018
01/12/2020	-0,27%	-0,57	208,63	208,65	208,27	210,60	2M	1.904
30/11/2020	-0,12%	-0,25	209,20	209,64	209,14	209,64	2M	2.038
27/11/2020	0,22%	0,47	209,45	209,12	208,70	209,63	2M	1.376
26/11/2020	-0,32%	-0,67	208,98	209,64	208,65	209,65	2M	1.096
25/11/2020	0,21%	0,44	209,65	209,20	208,26	209,65	5M	1.475
24/11/2020	-	-	209,21	209,00	208,37	209,30	3M	1.296

Date,Open,High,Low,Close,Volume
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
05-Mar-21,203.40,203.40,201.12,202.70,1096877
04-Mar-21,204.83,204.83,201.22,203.40,1651711
03-Mar-21,205.30,206.92,202.03,204.83,4021999
02-Mar-21,208.17,209.56,205.02,205.30,2592702
01-Mar-21,209.90,210.69,201.00,208.17,2811096
26-Feb-21,211.42,211.48,209.52,209.90,1530242
25-Feb-21,211.81,212.59,210.00,210.02,1410258
24-Feb-21,213.01,213.99,210.01,211.79,1723131
23-Feb-21,216.00,216.00,212.50,212.81,11578536
22-Feb-21,217.56,217.56,213.44,213.50,4370068
19-Feb-21,216.94,218.00,215.00,218.00,2265293
18-Feb-21,216.50,217.00,216.11,216.89,1535019
17-Feb-21,216.03,217.00,215.50,216.50,1352625
12-Feb-21,216.50,217.00,216.00,216.03,1358150
11-Feb-21,216.40,217.89,216.00,216.20,2000612
10-Feb-21,216.39,216.91,216.17,216.89,1144230
09-Feb-21,215.85,217.18,215.85,216.39,1031953
08-Feb-21,217.00,217.37,215.85,215.85,1321867
05-Feb-21,215.00,217.71,214.99,217.00,1130072
04-Feb-21,217.27,217.90,215.49,215.49,1092347
03-Feb-21,215.63,219.00,215.10,217.24,1031215
02-Feb-21,215.24,218.00,214.11,215.66,1903658
01-Feb-21,216.00,216.00,212.60,214.89,1868889
29-Jan-21,216.84,216.91,215.10,216.34,1752596
28-Jan-21,215.48,217.82,215.31,216.84,1193246
27-Jan-21,216.60,217.82,215.16,215.49,1113088
26-Jan-21,217.00,217.80,216.10,216.70,1880105
22-Jan-21,219.89,219.89,217.20,217.25,1141398
21-Jan-21,221.18,221.49,219.55,219.90,1430189
20-Jan-21,218.14,221.48,218.10,221.25,2770643
19-Jan-21,217.00,219.58,217.00,219.40,2290007
18-Jan-21,216.03,217.00,216.03,216.81,1740909
15-Jan-21,215.00,216.09,215.00,216.03,2182679
14-Jan-21,216.00,216.20,214.81,214.95,2320100
13-Jan-21,216.18,216.18,215.23,216.18,2893131
12-Jan-21,215.20,216.53,215.20,216.53,2062723
11-Jan-21,215.90,216.41,215.00,216.10,2790317
08-Jan-21,216.00,216.52,215.50,215.93,2638080
07-Jan-21,215.49,216.40,215.18,216.16,2939179
06-Jan-21,216.00,216.71,215.00,215.49,2693013
05-Jan-21,215.90,216.25,213.20,215.57,2849829
04-Jan-21,216.14,217.88,215.00,215.90,2769883
30-Dec-20,217.99,217.99,216.13,216.13,2847349
29-Dec-20,217.00,222.00,215.73,217.99,2818973
28-Dec-20,220.00,222.05,216.01,216.01,5133610
23-Dec-20,218.61,220.65,218.61,220.00,1476732
22-Dec-20,218.20,219.98,218.00,218.00,1767940
21-Dec-20,220.99,220.99,215.01,218.00,2250448
18-Dec-20,214.01,223.39,214.01,222.50,3266878
17-Dec-20,212.00,216.00,210.86,214.80,1520612
16-Dec-20,210.00,212.59,209.77,210.80,3078816
15-Dec-20,209.91,210.00,209.00,210.00,2363256
14-Dec-20,210.00,210.00,209.80,209.90,2203399
11-Dec-20,209.92,210.00,209.70,209.90,1714684
10-Dec-20,209.99,210.00,209.38,209.93,2119369
09-Dec-20,209.33,210.00,208.75,210.00,3953341
08-Dec-20,209.01,210.00,209.01,209.69,2748216
07-Dec-20,209.40,209.69,208.75,209.00,3183487
04-Dec-20,209.50,209.50,209.09,209.21,2558912
03-Dec-20,208.38,209.50,208.38,209.47,1874638
02-Dec-20,208.95,209.49,208.20,208.36,2846311
01-Dec-20,208.65,210.60,208.27,208.63,2321629
30-Nov-20,209.64,209.64,209.14,209.20,2417501
27-Nov-20,209.12,209.63,208.70,209.45,2293147
26-Nov-20,209.64,209.65,208.65,208.98,1904349
25-Nov-20,209.20,209.65,208.26,209.65,5271659
24-Nov-20,209.00,209.30,208.37,209.21,2683224

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HGBS11

cotações, gráficos e mais...