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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,258.49,258.50,254.30,255.00,3594899
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-19,254.00,254.00,251.93,252.01,2082789
18-Apr-19,252.98,253.99,251.50,253.99,2082789
17-Apr-19,252.99,253.51,252.00,253.05,2082789
16-Apr-19,252.03,253.00,251.50,252.50,2082789
15-Apr-19,252.20,252.70,251.52,252.00,2082789
12-Apr-19,252.50,252.50,251.66,252.25,2082789
11-Apr-19,252.79,252.79,251.05,252.39,2082789
10-Apr-19,251.99,253.00,250.70,252.60,2082789
09-Apr-19,251.39,252.89,250.10,252.00,2082789
08-Apr-19,252.98,252.98,250.25,251.40,2082789
05-Apr-19,253.30,253.30,252.50,252.98,2082789
04-Apr-19,253.49,253.49,251.11,253.20,2082789
03-Apr-19,252.98,253.75,250.02,253.49,2082789
02-Apr-19,253.98,253.99,252.00,252.99,2082789
01-Apr-19,253.77,254.50,247.23,254.00,2082789
29-Mar-19,253.69,254.00,251.00,253.80,2082789
28-Mar-19,253.80,254.49,250.02,253.80,2082789
27-Mar-19,253.27,254.49,248.05,253.80,2082789
26-Mar-19,252.01,253.46,248.01,253.29,2082789
25-Mar-19,254.00,254.85,250.02,251.95,2082789
22-Mar-19,255.00,255.99,253.50,253.99,2082789
21-Mar-19,256.98,257.50,252.01,254.75,2082789
20-Mar-19,256.88,257.25,255.50,256.99,2082789
19-Mar-19,257.00,258.10,255.33,256.50,2082789
18-Mar-19,258.00,258.00,255.04,257.00,2082789
15-Mar-19,255.03,258.00,255.03,257.99,2082789
14-Mar-19,253.09,257.00,252.00,255.02,2082789
13-Mar-19,256.00,259.90,251.25,253.20,2082789
12-Mar-19,253.80,256.50,253.74,256.00,2082789
11-Mar-19,253.98,254.50,252.76,253.74,2082789
08-Mar-19,251.25,254.50,249.65,254.00,2082789
07-Mar-19,249.50,251.77,249.50,251.77,2082789
06-Mar-19,251.99,252.00,248.02,252.00,2082789
*exoneração de responsabilidade