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 |
| 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 |
| 25/06/2019 | -0,97% | -2,50 | 255,00 | 258,49 | 254,30 | 258,50 | 4M | 1.266 |
| 24/06/2019 | -0,19% | -0,49 | 257,50 | 258,00 | 256,50 | 258,50 | 5M | 2.695 |
| 21/06/2019 | -0,31% | -0,79 | 257,99 | 258,94 | 257,02 | 259,00 | 5M | 2.460 |
| 19/06/2019 | -0,85% | -2,21 | 258,78 | 259,99 | 258,02 | 260,00 | 3M | 1.167 |
| 18/06/2019 | 0,87% | 2,24 | 260,99 | 259,00 | 258,92 | 260,99 | 8M | 1.104 |
| 17/06/2019 | -0,07% | -0,19 | 258,75 | 259,00 | 256,00 | 259,99 | 4M | 3.486 |
| 14/06/2019 | -0,02% | -0,06 | 258,94 | 259,01 | 258,50 | 259,97 | 3M | 831 |
| 13/06/2019 | -0,77% | -2,00 | 259,00 | 260,99 | 258,98 | 260,99 | 5M | 2.461 |
| 12/06/2019 | 0,19% | 0,50 | 261,00 | 260,99 | 258,02 | 261,00 | 3M | 930 |
| 11/06/2019 | 0,35% | 0,90 | 260,50 | 260,00 | 258,50 | 260,97 | 2M | 731 |
| 10/06/2019 | -0,17% | -0,45 | 259,60 | 260,99 | 258,01 | 262,00 | 3M | 864 |
| 07/06/2019 | 0,41% | 1,05 | 260,05 | 259,96 | 258,11 | 260,70 | 2M | 485 |
| 06/06/2019 | 0,39% | 1,00 | 259,00 | 258,00 | 257,00 | 259,98 | 3M | 1.098 |
| 05/06/2019 | -0,17% | -0,44 | 258,00 | 258,39 | 255,59 | 258,50 | 3M | 658 |
| 04/06/2019 | 0,21% | 0,54 | 258,44 | 257,00 | 257,00 | 258,44 | 3M | 816 |
| 03/06/2019 | -0,80% | -2,09 | 257,90 | 258,58 | 254,82 | 258,58 | 2M | 698 |
| 31/05/2019 | 1,05% | 2,69 | 259,99 | 255,02 | 255,02 | 259,99 | 2M | 390 |
| 30/05/2019 | 1,38% | 3,50 | 257,30 | 253,80 | 253,40 | 257,98 | 1M | 298 |
| 29/05/2019 | 0,67% | 1,70 | 253,80 | 252,49 | 252,00 | 253,80 | 1M | 385 |
| 28/05/2019 | -0,67% | -1,70 | 252,10 | 253,00 | 251,90 | 253,00 | 2M | 504 |
| 27/05/2019 | 0,72% | 1,82 | 253,80 | 251,99 | 251,93 | 253,80 | 2M | 475 |
| 24/05/2019 | 0,00% | -0,01 | 251,98 | 252,20 | 251,22 | 252,20 | 2M | 474 |
| 23/05/2019 | -0,40% | -1,01 | 251,99 | 252,90 | 251,67 | 252,90 | 3M | 603 |
| 22/05/2019 | 0,40% | 1,00 | 253,00 | 252,31 | 251,30 | 253,80 | 3M | 539 |
| 21/05/2019 | 0,12% | 0,30 | 252,00 | 251,70 | 251,70 | 252,50 | 2M | 456 |
| 20/05/2019 | -0,12% | -0,30 | 251,70 | 252,00 | 250,60 | 252,00 | 1M | 452 |
| 17/05/2019 | -0,16% | -0,40 | 252,00 | 252,43 | 251,00 | 252,43 | 3M | 511 |
| 16/05/2019 | 0,15% | 0,39 | 252,40 | 252,02 | 251,40 | 252,49 | 2M | 513 |
| 15/05/2019 | 0,27% | 0,69 | 252,01 | 251,32 | 250,80 | 252,01 | 2M | 804 |
| 14/05/2019 | 0,13% | 0,32 | 251,32 | 251,33 | 250,00 | 252,22 | 3M | 1.011 |
| 13/05/2019 | -0,14% | -0,34 | 251,00 | 251,29 | 249,20 | 252,25 | 3M | 841 |
| 10/05/2019 | 0,14% | 0,34 | 251,34 | 250,00 | 249,98 | 252,67 | 2M | 768 |
| 09/05/2019 | -0,73% | -1,85 | 251,00 | 252,84 | 250,00 | 252,84 | 2M | 748 |
| 08/05/2019 | 0,02% | 0,05 | 252,85 | 252,80 | 252,11 | 252,85 | 3M | 614 |
| 07/05/2019 | 0,00% | 0,00 | 252,80 | 251,99 | 251,35 | 254,00 | 3M | 972 |
| 06/05/2019 | -0,08% | -0,19 | 252,80 | 252,99 | 250,00 | 254,95 | 3M | 785 |
| 03/05/2019 | -0,20% | -0,51 | 252,99 | 253,39 | 252,20 | 253,39 | 2M | 704 |
| 02/05/2019 | -0,86% | -2,20 | 253,50 | 254,29 | 250,73 | 254,30 | 2M | 761 |
| 30/04/2019 | 1,08% | 2,74 | 255,70 | 253,01 | 252,97 | 256,38 | 2M | 818 |
| 29/04/2019 | -0,09% | -0,24 | 252,96 | 253,19 | 251,90 | 254,78 | 3M | 1.425 |
| 26/04/2019 | 0,28% | 0,70 | 253,20 | 252,50 | 252,00 | 253,90 | 3M | 652 |
| 25/04/2019 | 0,04% | 0,10 | 252,50 | 251,99 | 251,90 | 253,99 | 1M | 570 |
| 24/04/2019 | 0,16% | 0,40 | 252,40 | 252,74 | 251,90 | 253,00 | 2M | 456 |
| 23/04/2019 | 0,00% | -0,01 | 252,00 | 253,10 | 251,52 | 253,10 | 2M | 573 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,258.49,258.50,254.30,255.00,3594899
24-Jun-19,258.00,258.50,256.50,257.50,4505565
21-Jun-19,258.94,259.00,257.02,257.99,4827181
19-Jun-19,259.99,260.00,258.02,258.78,2923044
18-Jun-19,259.00,260.99,258.92,260.99,8397371
17-Jun-19,259.00,259.99,256.00,258.75,4025471
14-Jun-19,259.01,259.97,258.50,258.94,2936339
13-Jun-19,260.99,260.99,258.98,259.00,4645137
12-Jun-19,260.99,261.00,258.02,261.00,3171045
11-Jun-19,260.00,260.97,258.50,260.50,2290316
10-Jun-19,260.99,262.00,258.01,259.60,2545874
07-Jun-19,259.96,260.70,258.11,260.05,1521531
06-Jun-19,258.00,259.98,257.00,259.00,2692540
05-Jun-19,258.39,258.50,255.59,258.00,3258404
04-Jun-19,257.00,258.44,257.00,258.44,2611713
03-Jun-19,258.58,258.58,254.82,257.90,1592901
31-May-19,255.02,259.99,255.02,259.99,1832520
30-May-19,253.80,257.98,253.40,257.30,1103749
29-May-19,252.49,253.80,252.00,253.80,1104159
28-May-19,253.00,253.00,251.90,252.10,2091980
27-May-19,251.99,253.80,251.93,253.80,1832601
24-May-19,252.20,252.20,251.22,251.98,1863893
23-May-19,252.90,252.90,251.67,251.99,2997066
22-May-19,252.31,253.80,251.30,253.00,2932424
21-May-19,251.70,252.50,251.70,252.00,2036102
20-May-19,252.00,252.00,250.60,251.70,1386878
17-May-19,252.43,252.43,251.00,252.00,2992603
16-May-19,252.02,252.49,251.40,252.40,2451535
15-May-19,251.32,252.01,250.80,252.01,2319242
14-May-19,251.33,252.22,250.00,251.32,3486552
13-May-19,251.29,252.25,249.20,251.00,2588766
10-May-19,250.00,252.67,249.98,251.34,2487454
09-May-19,252.84,252.84,250.00,251.00,2405119
08-May-19,252.80,252.85,252.11,252.85,2518923
07-May-19,251.99,254.00,251.35,252.80,2661271
06-May-19,252.99,254.95,250.00,252.80,3099169
03-May-19,253.39,253.39,252.20,252.99,2375154
02-May-19,254.29,254.30,250.73,253.50,2265721
30-Apr-19,253.01,256.38,252.97,255.70,2359651
29-Apr-19,253.19,254.78,251.90,252.96,3413883
26-Apr-19,252.50,253.90,252.00,253.20,2721829
25-Apr-19,251.99,253.99,251.90,252.50,1454825
24-Apr-19,252.74,253.00,251.90,252.40,1507210
23-Apr-19,253.10,253.10,251.52,252.00,2082789
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-19,234.98,240.00,233.90,239.13,3177133
18-Feb-19,233.94,235.20,232.51,235.20,3177133
15-Feb-19,232.90,236.50,231.31,232.25,3177133
14-Feb-19,234.26,234.26,230.07,232.25,3177133
13-Feb-19,234.99,235.46,233.06,234.27,3177133
12-Feb-19,235.49,235.50,231.60,233.03,3177133
11-Feb-19,234.91,237.04,230.61,235.59,3177133
08-Feb-19,232.00,236.39,229.97,234.92,3177133
07-Feb-19,231.00,232.89,230.06,231.00,3177133
06-Feb-19,237.00,237.49,229.75,230.25,3177133
05-Feb-19,239.45,239.45,235.01,237.00,3177133
04-Feb-19,238.00,239.50,236.00,239.25,3177133
01-Feb-19,239.03,247.00,230.05,237.10,3177133
31-Jan-19,234.69,239.00,230.06,238.50,3177133
30-Jan-19,229.78,235.99,229.78,233.99,3177133
29-Jan-19,232.82,232.82,225.10,229.75,3177133
28-Jan-19,235.00,235.99,231.90,232.82,3177133
24-Jan-19,236.99,236.99,232.00,234.99,3177133
23-Jan-19,237.69,237.99,235.25,235.99,3177133
22-Jan-19,236.99,237.49,235.21,237.00,3177133
21-Jan-19,236.69,237.95,234.01,237.00,3177133
18-Jan-19,237.00,238.88,235.22,236.75,3177133
17-Jan-19,237.99,238.00,235.18,236.00,3177133
16-Jan-19,241.00,243.89,233.01,238.49,3177133
15-Jan-19,243.97,243.98,239.15,240.50,3177133
14-Jan-19,242.95,249.90,240.70,245.01,3177133
11-Jan-19,239.41,243.19,238.10,242.75,3177133
10-Jan-19,242.90,243.00,238.60,239.23,3177133
09-Jan-19,240.00,244.97,239.50,242.50,3177133
08-Jan-19,238.49,240.49,237.56,240.00,3177133
07-Jan-19,237.47,238.50,236.60,238.50,3177133
04-Jan-19,237.70,237.80,237.25,237.48,3177133
03-Jan-19,237.62,238.00,237.00,237.70,3177133
*exoneração de responsabilidade