Cotação atual, histórico e gráfico do papel: HGBS11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/11/2019 | -0,06% | -0,17 | 276,62 | 276,67 | 275,15 | 277,50 | 5M | 1.323 |
| 13/11/2019 | 0,47% | 1,29 | 276,79 | 275,44 | 273,11 | 276,98 | 5M | 2.808 |
| 12/11/2019 | -0,36% | -1,00 | 275,50 | 276,50 | 273,81 | 277,49 | 6M | 2.974 |
| 11/11/2019 | -3,66% | -10,50 | 276,50 | 286,89 | 276,10 | 286,89 | 8M | 1.647 |
| 08/11/2019 | 2,50% | 7,00 | 287,00 | 279,98 | 275,50 | 287,00 | 10M | 3.425 |
| 07/11/2019 | 3,32% | 9,00 | 280,00 | 270,99 | 270,20 | 280,00 | 4M | 1.035 |
| 06/11/2019 | -0,33% | -0,90 | 271,00 | 271,89 | 270,02 | 274,50 | 9M | 11.861 |
| 05/11/2019 | 0,08% | 0,21 | 271,90 | 271,80 | 268,40 | 271,90 | 8M | 2.143 |
| 04/11/2019 | -1,59% | -4,40 | 271,69 | 276,94 | 266,99 | 277,00 | 8M | 2.527 |
| 01/11/2019 | -1,04% | -2,91 | 276,09 | 277,60 | 266,00 | 279,00 | 12M | 3.758 |
| 31/10/2019 | 1,47% | 4,05 | 279,00 | 275,89 | 275,51 | 279,00 | 3M | 1.145 |
| 30/10/2019 | -0,01% | -0,04 | 274,95 | 275,11 | 274,95 | 275,97 | 4M | 898 |
| 29/10/2019 | -0,77% | -2,13 | 274,99 | 277,12 | 273,00 | 277,50 | 5M | 1.386 |
| 28/10/2019 | 0,31% | 0,87 | 277,12 | 276,25 | 271,00 | 277,70 | 4M | 1.612 |
| 25/10/2019 | 1,26% | 3,45 | 276,25 | 273,00 | 270,10 | 277,00 | 6M | 1.433 |
| 24/10/2019 | 1,04% | 2,80 | 272,80 | 270,00 | 268,08 | 273,44 | 3M | 918 |
| 23/10/2019 | 1,89% | 5,00 | 270,00 | 264,99 | 264,02 | 277,00 | 5M | 998 |
| 22/10/2019 | 0,77% | 2,02 | 265,00 | 262,98 | 261,00 | 267,99 | 4M | 1.038 |
| 21/10/2019 | 1,63% | 4,23 | 262,98 | 258,75 | 258,31 | 262,98 | 9M | 1.099 |
| 18/10/2019 | 0,25% | 0,65 | 258,75 | 258,17 | 258,17 | 259,00 | 3M | 1.336 |
| 17/10/2019 | -0,34% | -0,88 | 258,10 | 258,97 | 257,06 | 259,50 | 4M | 2.813 |
| 16/10/2019 | 0,38% | 0,98 | 258,98 | 257,97 | 256,20 | 258,98 | 5M | 3.020 |
| 15/10/2019 | -0,29% | -0,75 | 258,00 | 258,75 | 257,00 | 258,95 | 5M | 3.461 |
| 14/10/2019 | 0,49% | 1,25 | 258,75 | 257,61 | 257,01 | 259,00 | 4M | 1.043 |
| 11/10/2019 | 0,19% | 0,50 | 257,50 | 257,20 | 255,52 | 259,00 | 4M | 1.081 |
| 10/10/2019 | 0,78% | 2,00 | 257,00 | 255,49 | 255,06 | 257,00 | 2M | 443 |
| 09/10/2019 | 0,00% | 0,00 | 255,00 | 255,00 | 254,55 | 257,19 | 4M | 849 |
| 08/10/2019 | -0,30% | -0,78 | 255,00 | 255,88 | 254,51 | 255,88 | 6M | 1.046 |
| 07/10/2019 | -0,09% | -0,22 | 255,78 | 257,00 | 254,52 | 257,00 | 4M | 871 |
| 04/10/2019 | 0,77% | 1,95 | 256,00 | 253,50 | 253,20 | 261,00 | 4M | 903 |
| 03/10/2019 | 0,28% | 0,72 | 254,05 | 252,99 | 251,75 | 254,05 | 7M | 1.355 |
| 02/10/2019 | 0,01% | 0,03 | 253,33 | 253,30 | 251,01 | 253,33 | 5M | 2.232 |
| 01/10/2019 | -0,55% | -1,40 | 253,30 | 253,96 | 250,55 | 253,96 | 4M | 1.325 |
| 30/09/2019 | 1,08% | 2,72 | 254,70 | 251,98 | 251,71 | 254,70 | 7M | 1.054 |
| 27/09/2019 | 0,05% | 0,13 | 251,98 | 251,85 | 251,60 | 252,00 | 4M | 914 |
| 26/09/2019 | -0,05% | -0,13 | 251,85 | 251,90 | 251,30 | 251,99 | 3M | 1.331 |
| 25/09/2019 | 0,02% | 0,04 | 251,98 | 251,94 | 250,13 | 251,98 | 13M | 2.029 |
| 24/09/2019 | 0,00% | -0,01 | 251,94 | 251,94 | 251,60 | 251,95 | 5M | 3.192 |
| 23/09/2019 | 0,02% | 0,05 | 251,95 | 251,87 | 251,10 | 251,95 | 5M | 3.331 |
| 20/09/2019 | 0,00% | 0,00 | 251,90 | 251,90 | 251,58 | 252,00 | 4M | 1.513 |
| 19/09/2019 | 0,28% | 0,70 | 251,90 | 251,19 | 250,99 | 251,90 | 5M | 1.337 |
| 18/09/2019 | 0,04% | 0,10 | 251,20 | 251,40 | 250,00 | 251,44 | 4M | 712 |
| 17/09/2019 | -0,75% | -1,90 | 251,10 | 252,50 | 250,50 | 252,99 | 4M | 834 |
| 16/09/2019 | -0,02% | -0,04 | 253,00 | 253,04 | 251,08 | 253,20 | 4M | 1.121 |
| 13/09/2019 | 0,61% | 1,54 | 253,04 | 251,90 | 251,00 | 253,07 | 3M | 778 |
| 12/09/2019 | 0,65% | 1,62 | 251,50 | 250,00 | 249,60 | 251,50 | 4M | 840 |
| 11/09/2019 | -1,23% | -3,11 | 249,88 | 252,98 | 249,50 | 252,98 | 9M | 1.282 |
| 10/09/2019 | 0,79% | 1,99 | 252,99 | 251,00 | 248,00 | 253,47 | 7M | 1.312 |
| 09/09/2019 | -1,36% | -3,45 | 251,00 | 254,45 | 249,10 | 254,99 | 6M | 1.451 |
| 06/09/2019 | -0,15% | -0,39 | 254,45 | 254,78 | 254,00 | 254,79 | 4M | 1.040 |
| 05/09/2019 | 0,33% | 0,84 | 254,84 | 253,94 | 253,16 | 254,90 | 7M | 1.144 |
| 04/09/2019 | 0,00% | 0,00 | 254,00 | 253,99 | 251,53 | 254,00 | 3M | 881 |
| 03/09/2019 | 0,00% | 0,00 | 254,00 | 253,98 | 253,35 | 254,00 | 4M | 857 |
| 02/09/2019 | -0,39% | -0,99 | 254,00 | 253,45 | 250,67 | 255,00 | 4M | 1.227 |
| 30/08/2019 | 1,59% | 3,99 | 254,99 | 252,48 | 250,53 | 254,99 | 7M | 3.801 |
| 29/08/2019 | 0,04% | 0,10 | 251,00 | 250,90 | 248,57 | 252,91 | 3M | 2.981 |
| 28/08/2019 | 0,00% | 0,00 | 250,90 | 250,89 | 248,06 | 250,90 | 3M | 2.757 |
| 27/08/2019 | 0,44% | 1,11 | 250,90 | 248,99 | 247,03 | 251,00 | 5M | 1.068 |
| 26/08/2019 | 0,61% | 1,51 | 249,79 | 248,30 | 244,01 | 249,89 | 4M | 1.040 |
| 23/08/2019 | 1,75% | 4,28 | 248,28 | 243,93 | 242,10 | 248,30 | 4M | 1.007 |
| 22/08/2019 | 0,83% | 2,01 | 244,00 | 241,90 | 241,02 | 247,46 | 2M | 723 |
| 21/08/2019 | 0,45% | 1,09 | 241,99 | 241,04 | 240,14 | 241,99 | 19M | 1.412 |
| 20/08/2019 | -0,08% | -0,20 | 240,90 | 241,75 | 239,50 | 241,75 | 10M | 3.842 |
| 19/08/2019 | -0,34% | -0,83 | 241,10 | 241,89 | 241,10 | 242,00 | 10M | 1.064 |
| 16/08/2019 | -0,31% | -0,75 | 241,93 | 242,99 | 240,60 | 244,49 | 9M | 1.701 |
| 15/08/2019 | 0,57% | 1,37 | 242,68 | 241,83 | 241,31 | 242,75 | 4M | 1.217 |
| 14/08/2019 | -0,49% | -1,18 | 241,31 | 242,50 | 241,20 | 242,99 | 5M | 1.386 |
| 13/08/2019 | 0,49% | 1,18 | 242,49 | 241,73 | 241,26 | 244,90 | 4M | 1.352 |
| 12/08/2019 | -1,10% | -2,69 | 241,31 | 243,98 | 240,60 | 243,98 | 7M | 2.160 |
| 09/08/2019 | 0,25% | 0,60 | 244,00 | 243,40 | 241,50 | 244,35 | 5M | 1.183 |
| 08/08/2019 | -0,63% | -1,55 | 243,40 | 244,93 | 241,50 | 244,93 | 7M | 1.788 |
| 07/08/2019 | -0,43% | -1,05 | 244,95 | 245,95 | 241,77 | 245,95 | 9M | 4.265 |
| 06/08/2019 | 0,08% | 0,20 | 246,00 | 245,44 | 244,00 | 246,00 | 7M | 2.298 |
| 05/08/2019 | -1,29% | -3,20 | 245,80 | 249,10 | 245,00 | 249,39 | 8M | 2.281 |
| 02/08/2019 | 0,02% | 0,05 | 249,00 | 248,94 | 245,02 | 250,39 | 6M | 1.695 |
| 01/08/2019 | -0,78% | -1,95 | 248,95 | 249,00 | 247,05 | 249,00 | 5M | 1.424 |
| 31/07/2019 | 0,53% | 1,33 | 250,90 | 250,00 | 249,70 | 250,97 | 4M | 1.042 |
| 30/07/2019 | -1,96% | -4,98 | 249,57 | 253,01 | 241,00 | 253,80 | 7M | 1.812 |
| 29/07/2019 | -0,01% | -0,02 | 254,55 | 255,49 | 254,20 | 255,89 | 6M | 897 |
| 26/07/2019 | 0,03% | 0,08 | 254,57 | 255,49 | 254,12 | 255,49 | 6M | 1.155 |
| 25/07/2019 | 0,04% | 0,09 | 254,49 | 255,47 | 254,00 | 255,50 | 6M | 947 |
| 24/07/2019 | -0,04% | -0,10 | 254,40 | 254,99 | 253,99 | 255,50 | 10M | 1.206 |
| 23/07/2019 | -0,20% | -0,50 | 254,50 | 255,00 | 254,01 | 255,50 | 5M | 1.148 |
| 22/07/2019 | 0,01% | 0,02 | 255,00 | 255,95 | 253,41 | 255,95 | 3M | 1.095 |
| 19/07/2019 | -0,21% | -0,53 | 254,98 | 255,98 | 254,10 | 255,99 | 5M | 1.136 |
| 18/07/2019 | 0,24% | 0,61 | 255,51 | 254,90 | 254,90 | 256,50 | 4M | 961 |
| 17/07/2019 | 0,10% | 0,26 | 254,90 | 254,50 | 254,00 | 255,95 | 3M | 779 |
| 16/07/2019 | -0,24% | -0,61 | 254,64 | 255,25 | 254,08 | 256,00 | 3M | 1.006 |
| 15/07/2019 | -0,47% | -1,20 | 255,25 | 256,39 | 252,95 | 256,40 | 6M | 1.805 |
| 12/07/2019 | -0,41% | -1,05 | 256,45 | 257,49 | 255,00 | 257,49 | 4M | 1.005 |
| 11/07/2019 | 0,39% | 1,00 | 257,50 | 256,49 | 255,17 | 257,50 | 4M | 1.244 |
| 10/07/2019 | -0,57% | -1,47 | 256,50 | 257,98 | 255,03 | 257,98 | 5M | 1.569 |
| 08/07/2019 | -0,01% | -0,03 | 257,97 | 257,97 | 257,00 | 258,00 | 3M | 1.068 |
| 05/07/2019 | 0,20% | 0,52 | 258,00 | 257,48 | 256,55 | 258,00 | 3M | 1.030 |
| 04/07/2019 | -0,20% | -0,51 | 257,48 | 257,88 | 256,50 | 257,88 | 2M | 960 |
| 03/07/2019 | 1,40% | 3,57 | 257,99 | 256,78 | 254,52 | 257,99 | 3M | 939 |
| 02/07/2019 | 0,45% | 1,15 | 254,42 | 254,97 | 253,02 | 257,45 | 2M | 739 |
| 01/07/2019 | -1,79% | -4,62 | 253,27 | 257,80 | 250,01 | 257,80 | 5M | 1.194 |
| 28/06/2019 | 0,36% | 0,92 | 257,89 | 256,50 | 255,07 | 258,96 | 4M | 1.484 |
| 27/06/2019 | 0,78% | 1,99 | 256,97 | 254,98 | 254,51 | 256,97 | 2M | 867 |
| 26/06/2019 | -0,01% | -0,02 | 254,98 | 255,35 | 254,09 | 257,00 | 4M | 814 |
Date,Open,High,Low,Close,Volume
14-Nov-19,276.67,277.50,275.15,276.62,4773136
13-Nov-19,275.44,276.98,273.11,276.79,5140169
12-Nov-19,276.50,277.49,273.81,275.50,6055150
11-Nov-19,286.89,286.89,276.10,276.50,8295911
08-Nov-19,279.98,287.00,275.50,287.00,10015610
07-Nov-19,270.99,280.00,270.20,280.00,3897103
06-Nov-19,271.89,274.50,270.02,271.00,8607653
05-Nov-19,271.80,271.90,268.40,271.90,7512847
04-Nov-19,276.94,277.00,266.99,271.69,8136017
01-Nov-19,277.60,279.00,266.00,276.09,12399871
31-Oct-19,275.89,279.00,275.51,279.00,3382992
30-Oct-19,275.11,275.97,274.95,274.95,4403210
29-Oct-19,277.12,277.50,273.00,274.99,5257307
28-Oct-19,276.25,277.70,271.00,277.12,4060672
25-Oct-19,273.00,277.00,270.10,276.25,5780916
24-Oct-19,270.00,273.44,268.08,272.80,3261089
23-Oct-19,264.99,277.00,264.02,270.00,4572442
22-Oct-19,262.98,267.99,261.00,265.00,3807746
21-Oct-19,258.75,262.98,258.31,262.98,8997100
18-Oct-19,258.17,259.00,258.17,258.75,3306891
17-Oct-19,258.97,259.50,257.06,258.10,4348188
16-Oct-19,257.97,258.98,256.20,258.98,4680545
15-Oct-19,258.75,258.95,257.00,258.00,5205305
14-Oct-19,257.61,259.00,257.01,258.75,3756285
11-Oct-19,257.20,259.00,255.52,257.50,3790382
10-Oct-19,255.49,257.00,255.06,257.00,1721869
09-Oct-19,255.00,257.19,254.55,255.00,3697879
08-Oct-19,255.88,255.88,254.51,255.00,5814855
07-Oct-19,257.00,257.00,254.52,255.78,4117687
04-Oct-19,253.50,261.00,253.20,256.00,3676188
03-Oct-19,252.99,254.05,251.75,254.05,7460794
02-Oct-19,253.30,253.33,251.01,253.33,5242132
01-Oct-19,253.96,253.96,250.55,253.30,4154844
30-Sep-19,251.98,254.70,251.71,254.70,7152886
27-Sep-19,251.85,252.00,251.60,251.98,3939567
26-Sep-19,251.90,251.99,251.30,251.85,2979844
25-Sep-19,251.94,251.98,250.13,251.98,12713435
24-Sep-19,251.94,251.95,251.60,251.94,4673713
23-Sep-19,251.87,251.95,251.10,251.95,4782696
20-Sep-19,251.90,252.00,251.58,251.90,3720415
19-Sep-19,251.19,251.90,250.99,251.90,5450276
18-Sep-19,251.40,251.44,250.00,251.20,3538337
17-Sep-19,252.50,252.99,250.50,251.10,4228040
16-Sep-19,253.04,253.20,251.08,253.00,3940149
13-Sep-19,251.90,253.07,251.00,253.04,2741868
12-Sep-19,250.00,251.50,249.60,251.50,4433025
11-Sep-19,252.98,252.98,249.50,249.88,9350640
10-Sep-19,251.00,253.47,248.00,252.99,6514201
09-Sep-19,254.45,254.99,249.10,251.00,6460184
06-Sep-19,254.78,254.79,254.00,254.45,3673980
05-Sep-19,253.94,254.90,253.16,254.84,6735885
04-Sep-19,253.99,254.00,251.53,254.00,3396290
03-Sep-19,253.98,254.00,253.35,254.00,4152118
02-Sep-19,253.45,255.00,250.67,254.00,4280008
30-Aug-19,252.48,254.99,250.53,254.99,6554338
29-Aug-19,250.90,252.91,248.57,251.00,3438515
28-Aug-19,250.89,250.90,248.06,250.90,3312451
27-Aug-19,248.99,251.00,247.03,250.90,4693585
26-Aug-19,248.30,249.89,244.01,249.79,3609815
23-Aug-19,243.93,248.30,242.10,248.28,4378328
22-Aug-19,241.90,247.46,241.02,244.00,2063292
21-Aug-19,241.04,241.99,240.14,241.99,19425586
20-Aug-19,241.75,241.75,239.50,240.90,10390445
19-Aug-19,241.89,242.00,241.10,241.10,10355635
16-Aug-19,242.99,244.49,240.60,241.93,8910288
15-Aug-19,241.83,242.75,241.31,242.68,3837597
14-Aug-19,242.50,242.99,241.20,241.31,4628323
13-Aug-19,241.73,244.90,241.26,242.49,4049189
12-Aug-19,243.98,243.98,240.60,241.31,6821756
09-Aug-19,243.40,244.35,241.50,244.00,5293358
08-Aug-19,244.93,244.93,241.50,243.40,7308721
07-Aug-19,245.95,245.95,241.77,244.95,8655175
06-Aug-19,245.44,246.00,244.00,246.00,6675264
05-Aug-19,249.10,249.39,245.00,245.80,8368944
02-Aug-19,248.94,250.39,245.02,249.00,5858413
01-Aug-19,249.00,249.00,247.05,248.95,5088560
31-Jul-19,250.00,250.97,249.70,250.90,3934994
30-Jul-19,253.01,253.80,241.00,249.57,6600351
29-Jul-19,255.49,255.89,254.20,254.55,5593747
26-Jul-19,255.49,255.49,254.12,254.57,5773118
25-Jul-19,255.47,255.50,254.00,254.49,5675388
24-Jul-19,254.99,255.50,253.99,254.40,9916124
23-Jul-19,255.00,255.50,254.01,254.50,5063866
22-Jul-19,255.95,255.95,253.41,255.00,3106718
19-Jul-19,255.98,255.99,254.10,254.98,5276780
18-Jul-19,254.90,256.50,254.90,255.51,4111818
17-Jul-19,254.50,255.95,254.00,254.90,3058238
16-Jul-19,255.25,256.00,254.08,254.64,3458256
15-Jul-19,256.39,256.40,252.95,255.25,5923787
12-Jul-19,257.49,257.49,255.00,256.45,4016181
11-Jul-19,256.49,257.50,255.17,257.50,4113833
10-Jul-19,257.98,257.98,255.03,256.50,5137730
08-Jul-19,257.97,258.00,257.00,257.97,3377303
05-Jul-19,257.48,258.00,256.55,258.00,2707330
04-Jul-19,257.88,257.88,256.50,257.48,2480640
03-Jul-19,256.78,257.99,254.52,257.99,3091612
02-Jul-19,254.97,257.45,253.02,254.42,2317367
01-Jul-19,257.80,257.80,250.01,253.27,5299693
28-Jun-19,256.50,258.96,255.07,257.89,3831748
27-Jun-19,254.98,256.97,254.51,256.97,1564516
26-Jun-19,255.35,257.00,254.09,254.98,3646706
25-Jun-19,258.49,258.50,254.30,255.00,3646706
24-Jun-19,258.00,258.50,256.50,257.50,3646706
21-Jun-19,258.94,259.00,257.02,257.99,3646706
19-Jun-19,259.99,260.00,258.02,258.78,3646706
18-Jun-19,259.00,260.99,258.92,260.99,3646706
17-Jun-19,259.00,259.99,256.00,258.75,3646706
14-Jun-19,259.01,259.97,258.50,258.94,3646706
13-Jun-19,260.99,260.99,258.98,259.00,3646706
12-Jun-19,260.99,261.00,258.02,261.00,3646706
11-Jun-19,260.00,260.97,258.50,260.50,3646706
10-Jun-19,260.99,262.00,258.01,259.60,3646706
07-Jun-19,259.96,260.70,258.11,260.05,3646706
06-Jun-19,258.00,259.98,257.00,259.00,3646706
05-Jun-19,258.39,258.50,255.59,258.00,3646706
04-Jun-19,257.00,258.44,257.00,258.44,3646706
03-Jun-19,258.58,258.58,254.82,257.90,3646706
31-May-19,255.02,259.99,255.02,259.99,3646706
30-May-19,253.80,257.98,253.40,257.30,3646706
29-May-19,252.49,253.80,252.00,253.80,3646706
28-May-19,253.00,253.00,251.90,252.10,3646706
27-May-19,251.99,253.80,251.93,253.80,3646706
24-May-19,252.20,252.20,251.22,251.98,3646706
23-May-19,252.90,252.90,251.67,251.99,3646706
22-May-19,252.31,253.80,251.30,253.00,3646706
21-May-19,251.70,252.50,251.70,252.00,3646706
20-May-19,252.00,252.00,250.60,251.70,3646706
17-May-19,252.43,252.43,251.00,252.00,3646706
16-May-19,252.02,252.49,251.40,252.40,3646706
15-May-19,251.32,252.01,250.80,252.01,3646706
14-May-19,251.33,252.22,250.00,251.32,3646706
13-May-19,251.29,252.25,249.20,251.00,3646706
10-May-19,250.00,252.67,249.98,251.34,3646706
09-May-19,252.84,252.84,250.00,251.00,3646706
*exoneração de responsabilidade