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 |
| 22/04/2019 | -0,78% | -1,98 | 252,01 | 254,00 | 251,93 | 254,00 | 2M | 650 |
| 18/04/2019 | 0,37% | 0,94 | 253,99 | 252,98 | 251,50 | 253,99 | 2M | 842 |
| 17/04/2019 | 0,22% | 0,55 | 253,05 | 252,99 | 252,00 | 253,51 | 2M | 616 |
| 16/04/2019 | 0,20% | 0,50 | 252,50 | 252,03 | 251,50 | 253,00 | 3M | 653 |
| 15/04/2019 | -0,10% | -0,25 | 252,00 | 252,20 | 251,52 | 252,70 | 3M | 666 |
| 12/04/2019 | -0,06% | -0,14 | 252,25 | 252,50 | 251,66 | 252,50 | 2M | 574 |
| 11/04/2019 | -0,08% | -0,21 | 252,39 | 252,79 | 251,05 | 252,79 | 2M | 784 |
| 10/04/2019 | 0,24% | 0,60 | 252,60 | 251,99 | 250,70 | 253,00 | 2M | 643 |
| 09/04/2019 | 0,24% | 0,60 | 252,00 | 251,39 | 250,10 | 252,89 | 3M | 999 |
| 08/04/2019 | -0,62% | -1,58 | 251,40 | 252,98 | 250,25 | 252,98 | 5M | 2.366 |
| 05/04/2019 | -0,09% | -0,22 | 252,98 | 253,30 | 252,50 | 253,30 | 2M | 490 |
| 04/04/2019 | -0,11% | -0,29 | 253,20 | 253,49 | 251,11 | 253,49 | 3M | 884 |
| 03/04/2019 | 0,20% | 0,50 | 253,49 | 252,98 | 250,02 | 253,75 | 3M | 848 |
| 02/04/2019 | -0,40% | -1,01 | 252,99 | 253,98 | 252,00 | 253,99 | 3M | 1.016 |
| 01/04/2019 | 0,08% | 0,20 | 254,00 | 253,77 | 247,23 | 254,50 | 6M | 1.788 |
| 29/03/2019 | 0,00% | 0,00 | 253,80 | 253,69 | 251,00 | 254,00 | 1M | 527 |
| 28/03/2019 | 0,00% | 0,00 | 253,80 | 253,80 | 250,02 | 254,49 | 2M | 475 |
| 27/03/2019 | 0,20% | 0,51 | 253,80 | 253,27 | 248,05 | 254,49 | 2M | 797 |
| 26/03/2019 | 0,53% | 1,34 | 253,29 | 252,01 | 248,01 | 253,46 | 3M | 1.211 |
| 25/03/2019 | -0,80% | -2,04 | 251,95 | 254,00 | 250,02 | 254,85 | 6M | 1.175 |
| 22/03/2019 | -0,30% | -0,76 | 253,99 | 255,00 | 253,50 | 255,99 | 2M | 487 |
| 21/03/2019 | -0,87% | -2,24 | 254,75 | 256,98 | 252,01 | 257,50 | 2M | 835 |
| 20/03/2019 | 0,19% | 0,49 | 256,99 | 256,88 | 255,50 | 257,25 | 2M | 626 |
| 19/03/2019 | -0,19% | -0,50 | 256,50 | 257,00 | 255,33 | 258,10 | 3M | 825 |
| 18/03/2019 | -0,38% | -0,99 | 257,00 | 258,00 | 255,04 | 258,00 | 2M | 668 |
| 15/03/2019 | 1,16% | 2,97 | 257,99 | 255,03 | 255,03 | 258,00 | 2M | 556 |
| 14/03/2019 | 0,72% | 1,82 | 255,02 | 253,09 | 252,00 | 257,00 | 2M | 601 |
| 13/03/2019 | -1,09% | -2,80 | 253,20 | 256,00 | 251,25 | 259,90 | 4M | 2.055 |
| 12/03/2019 | 0,89% | 2,26 | 256,00 | 253,80 | 253,74 | 256,50 | 2M | 498 |
| 11/03/2019 | -0,10% | -0,26 | 253,74 | 253,98 | 252,76 | 254,50 | 2M | 676 |
| 08/03/2019 | 0,89% | 2,23 | 254,00 | 251,25 | 249,65 | 254,50 | 3M | 982 |
| 07/03/2019 | -0,09% | -0,23 | 251,77 | 249,50 | 249,50 | 251,77 | 2M | 783 |
| 06/03/2019 | 0,00% | 0,00 | 252,00 | 251,99 | 248,02 | 252,00 | 2M | 819 |
| 01/03/2019 | 0,81% | 2,02 | 252,00 | 250,00 | 240,00 | 252,00 | 2M | 960 |
| 28/02/2019 | 1,61% | 3,95 | 249,98 | 247,50 | 245,98 | 254,89 | 2M | 622 |
| 27/02/2019 | 0,32% | 0,78 | 246,03 | 245,24 | 243,00 | 247,50 | 1M | 464 |
| 26/02/2019 | 0,35% | 0,85 | 245,25 | 244,30 | 240,02 | 245,25 | 2M | 615 |
| 25/02/2019 | 0,27% | 0,65 | 244,40 | 243,99 | 241,20 | 245,20 | 2M | 625 |
| 22/02/2019 | 0,31% | 0,75 | 243,75 | 243,00 | 238,00 | 243,75 | 2M | 690 |
| 21/02/2019 | 0,47% | 1,13 | 243,00 | 243,50 | 239,25 | 243,50 | 2M | 913 |
| 20/02/2019 | 1,15% | 2,74 | 241,87 | 240,74 | 239,25 | 247,95 | 3M | 1.028 |
| 19/02/2019 | 1,67% | 3,93 | 239,13 | 234,98 | 233,90 | 240,00 | 2M | 865 |
| 18/02/2019 | 1,27% | 2,95 | 235,20 | 233,94 | 232,51 | 235,20 | 3M | 958 |
| 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 |
Date,Open,High,Low,Close,Volume
22-Apr-19,254.00,254.00,251.93,252.01,2160838
18-Apr-19,252.98,253.99,251.50,253.99,2267260
17-Apr-19,252.99,253.51,252.00,253.05,1830875
16-Apr-19,252.03,253.00,251.50,252.50,2524386
15-Apr-19,252.20,252.70,251.52,252.00,2877904
12-Apr-19,252.50,252.50,251.66,252.25,1514905
11-Apr-19,252.79,252.79,251.05,252.39,2087655
10-Apr-19,251.99,253.00,250.70,252.60,1817517
09-Apr-19,251.39,252.89,250.10,252.00,2854866
08-Apr-19,252.98,252.98,250.25,251.40,5025392
05-Apr-19,253.30,253.30,252.50,252.98,1702526
04-Apr-19,253.49,253.49,251.11,253.20,2781125
03-Apr-19,252.98,253.75,250.02,253.49,2590607
02-Apr-19,253.98,253.99,252.00,252.99,3375861
01-Apr-19,253.77,254.50,247.23,254.00,6042956
29-Mar-19,253.69,254.00,251.00,253.80,1374526
28-Mar-19,253.80,254.49,250.02,253.80,2223348
27-Mar-19,253.27,254.49,248.05,253.80,2460153
26-Mar-19,252.01,253.46,248.01,253.29,3039245
25-Mar-19,254.00,254.85,250.02,251.95,6089419
22-Mar-19,255.00,255.99,253.50,253.99,1548530
21-Mar-19,256.98,257.50,252.01,254.75,2466328
20-Mar-19,256.88,257.25,255.50,256.99,1612368
19-Mar-19,257.00,258.10,255.33,256.50,2608431
18-Mar-19,258.00,258.00,255.04,257.00,1894668
15-Mar-19,255.03,258.00,255.03,257.99,2199665
14-Mar-19,253.09,257.00,252.00,255.02,1734765
13-Mar-19,256.00,259.90,251.25,253.20,4412101
12-Mar-19,253.80,256.50,253.74,256.00,1684470
11-Mar-19,253.98,254.50,252.76,253.74,1757379
08-Mar-19,251.25,254.50,249.65,254.00,2526541
07-Mar-19,249.50,251.77,249.50,251.77,2131799
06-Mar-19,251.99,252.00,248.02,252.00,1897691
01-Mar-19,250.00,252.00,240.00,252.00,1811476
28-Feb-19,247.50,254.89,245.98,249.98,1616389
27-Feb-19,245.24,247.50,243.00,246.03,1411407
26-Feb-19,244.30,245.25,240.02,245.25,2314189
25-Feb-19,243.99,245.20,241.20,244.40,1673802
22-Feb-19,243.00,243.75,238.00,243.75,1905041
21-Feb-19,243.50,243.50,239.25,243.00,2027928
20-Feb-19,240.74,247.95,239.25,241.87,3177133
19-Feb-19,234.98,240.00,233.90,239.13,2184075
18-Feb-19,233.94,235.20,232.51,235.20,2677391
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-18,218.69,219.50,218.36,218.54,2847334
16-Nov-18,217.51,219.20,217.25,218.20,2847334
14-Nov-18,217.75,218.00,217.20,217.50,2847334
13-Nov-18,217.67,218.00,216.90,217.32,2847334
12-Nov-18,216.99,217.50,216.00,217.00,2847334
09-Nov-18,217.50,217.99,216.51,217.00,2847334
08-Nov-18,217.49,218.02,215.13,217.50,2847334
07-Nov-18,216.00,217.50,216.00,217.50,2847334
06-Nov-18,214.49,215.80,213.10,215.80,2847334
05-Nov-18,214.10,214.50,213.12,214.20,2847334
01-Nov-18,213.99,215.00,213.42,214.00,2847334
31-Oct-18,213.00,214.25,212.11,213.41,2847334
30-Oct-18,211.00,212.12,210.07,212.12,2847334
29-Oct-18,211.99,211.99,209.01,210.00,2847334
26-Oct-18,207.01,209.50,207.01,209.00,2847334
25-Oct-18,206.30,215.23,205.80,206.90,2847334
24-Oct-18,206.00,207.00,205.76,206.10,2847334
23-Oct-18,205.51,208.00,205.20,205.75,2847334
22-Oct-18,205.50,206.49,205.00,205.51,2847334
19-Oct-18,205.48,206.75,204.50,205.25,2847334
18-Oct-18,207.99,207.99,204.04,204.95,2847334
17-Oct-18,205.79,207.00,203.82,204.74,2847334
16-Oct-18,204.00,206.00,204.00,204.69,2847334
15-Oct-18,203.61,205.00,203.60,203.60,2847334
11-Oct-18,204.60,206.50,203.32,203.60,2847334
10-Oct-18,203.27,204.90,202.66,204.90,2847334
09-Oct-18,202.80,203.75,201.00,203.25,2847334
08-Oct-18,202.24,202.90,200.70,202.06,2847334
05-Oct-18,202.24,202.24,200.14,201.75,2847334
04-Oct-18,201.50,202.00,200.51,201.49,2847334
03-Oct-18,200.75,203.00,200.20,202.20,2847334
02-Oct-18,201.30,201.89,200.23,200.25,2847334
01-Oct-18,201.00,202.00,200.10,201.25,2847334
*exoneração de responsabilidade