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
04/07/2022	-0,79%	-1,36	170,09	171,45	169,15	172,50	1M	1.465
01/07/2022	-1,03%	-1,79	171,45	172,00	168,38	172,80	2M	2.680
30/06/2022	1,31%	2,24	173,24	171,10	170,10	173,98	1M	1.734
29/06/2022	0,28%	0,47	171,00	170,15	170,12	171,69	1M	1.994
28/06/2022	-0,65%	-1,12	170,53	171,25	170,12	171,62	2M	1.365
27/06/2022	0,02%	0,04	171,65	172,00	171,30	172,82	1M	1.546
24/06/2022	-0,79%	-1,36	171,61	172,98	171,20	173,17	1M	1.213
23/06/2022	-1,09%	-1,90	172,97	174,86	172,40	174,86	1M	1.636
22/06/2022	0,01%	0,02	174,87	174,86	174,00	175,15	1M	1.132
21/06/2022	-0,03%	-0,05	174,85	174,90	174,00	175,44	1M	893
20/06/2022	0,63%	1,10	174,90	173,80	173,65	175,00	896K	902

17/06/2022	0,00%	0,00	173,80	173,79	170,63	174,40	1M	1.205
15/06/2022	0,52%	0,90	173,80	174,00	170,12	174,95	2M	1.838
14/06/2022	0,52%	0,90	172,90	172,69	172,54	175,14	822K	908
13/06/2022	-1,60%	-2,79	172,00	174,00	169,70	174,73	1M	1.176
10/06/2022	-0,03%	-0,06	174,79	175,00	174,32	175,57	699K	746
09/06/2022	-0,17%	-0,30	174,85	175,00	174,63	175,20	1M	1.821
08/06/2022	0,13%	0,22	175,15	174,93	174,91	175,93	1M	948
07/06/2022	-0,17%	-0,30	174,93	175,23	173,97	175,65	1M	1.662
06/06/2022	-0,60%	-1,06	175,23	176,29	174,56	176,70	2M	1.453
03/06/2022	-0,38%	-0,67	176,29	176,97	176,15	178,00	864K	962
02/06/2022	0,09%	0,16	176,96	177,00	175,27	177,30	995K	858
01/06/2022	-1,54%	-2,76	176,80	179,03	175,68	179,48	2M	1.433
31/05/2022	0,32%	0,58	179,56	178,62	178,62	179,99	857K	1.100
30/05/2022	0,59%	1,05	178,98	177,66	177,66	180,00	973K	1.225
27/05/2022	0,24%	0,43	177,93	177,49	177,07	179,00	936K	789
26/05/2022	0,03%	0,06	177,50	176,74	176,06	177,50	961K	577
25/05/2022	0,25%	0,44	177,44	177,00	176,26	177,97	707K	660
24/05/2022	-0,55%	-0,97	177,00	177,97	176,24	177,97	725K	689
23/05/2022	1,13%	1,98	177,97	175,99	175,07	177,97	924K	624
20/05/2022	-0,38%	-0,68	175,99	174,02	174,02	176,95	811K	1.089
19/05/2022	1,24%	2,17	176,67	174,50	173,01	176,67	917K	798
18/05/2022	0,00%	0,00	174,50	174,50	172,71	175,00	867K	774
17/05/2022	1,04%	1,79	174,50	173,75	173,75	175,00	1M	1.057
16/05/2022	-0,82%	-1,43	172,71	174,14	172,31	175,84	1M	1.741
13/05/2022	1,29%	2,21	174,14	171,99	171,01	175,49	849K	734
12/05/2022	2,58%	4,33	171,93	168,90	168,28	171,95	1M	1.055
11/05/2022	-3,68%	-6,40	167,60	173,99	167,03	174,98	4M	7.507
10/05/2022	-1,53%	-2,70	174,00	176,50	173,00	176,50	1M	2.623
09/05/2022	0,06%	0,10	176,70	176,45	176,00	177,00	1M	658
06/05/2022	-0,22%	-0,39	176,60	176,99	176,01	176,99	926K	1.197
05/05/2022	0,05%	0,09	176,99	176,90	176,58	177,00	999K	872
04/05/2022	0,16%	0,29	176,90	176,61	176,40	177,00	1M	978
03/05/2022	0,03%	0,06	176,61	176,55	176,13	177,00	1M	1.158
02/05/2022	-0,76%	-1,35	176,55	176,76	175,00	177,00	2M	1.720
29/04/2022	0,02%	0,04	177,90	177,86	177,25	178,25	1M	1.910
28/04/2022	-0,20%	-0,36	177,86	178,22	176,75	178,25	891K	1.014
27/04/2022	0,21%	0,38	178,22	178,00	177,00	178,25	1M	2.107
26/04/2022	-0,17%	-0,31	177,84	178,15	177,24	178,25	1M	1.458
25/04/2022	0,08%	0,15	178,15	178,00	177,53	179,85	1M	964
22/04/2022	0,85%	1,50	178,00	175,75	175,75	178,00	1M	1.087
20/04/2022	0,00%	0,00	176,50	176,50	175,36	176,50	712K	1.182
19/04/2022	0,14%	0,25	176,50	176,25	173,10	176,50	2M	2.277
18/04/2022	0,09%	0,15	176,25	176,10	175,00	176,50	1M	1.102
14/04/2022	0,49%	0,86	176,10	175,23	172,75	176,41	1M	1.574
13/04/2022	0,66%	1,15	175,24	174,09	173,23	175,50	2M	1.385
12/04/2022	-0,52%	-0,91	174,09	175,00	172,50	176,48	3M	4.434
11/04/2022	-0,10%	-0,17	175,00	175,00	174,01	176,99	2M	2.244
08/04/2022	0,21%	0,36	175,17	174,81	174,00	177,99	2M	1.732
07/04/2022	-2,15%	-3,85	174,81	178,89	171,85	179,86	2M	2.004
06/04/2022	-0,51%	-0,91	178,66	179,00	178,25	179,95	1M	1.857
05/04/2022	-0,63%	-1,14	179,57	179,23	175,31	181,42	2M	1.805
04/04/2022	0,47%	0,85	180,71	180,00	179,20	181,10	1M	748
01/04/2022	-0,35%	-0,63	179,86	179,27	177,99	181,44	1M	1.824
31/03/2022	1,23%	2,19	180,49	178,33	177,56	180,77	3M	1.767
30/03/2022	-0,39%	-0,70	178,30	178,00	177,00	178,77	2M	1.153
29/03/2022	3,86%	6,65	179,00	172,33	171,35	180,00	2M	1.613
28/03/2022	1,50%	2,55	172,35	169,45	168,51	172,40	1M	1.145
25/03/2022	2,91%	4,80	169,80	165,00	165,00	170,00	2M	1.437
24/03/2022	-0,01%	-0,01	165,00	164,61	163,11	167,23	3M	2.570
23/03/2022	0,37%	0,61	165,01	164,38	162,03	165,88	2M	2.086
22/03/2022	0,29%	0,47	164,40	164,95	163,56	164,96	1M	2.184
21/03/2022	1,19%	1,93	163,93	162,00	162,00	163,98	1M	2.884
18/03/2022	0,30%	0,49	162,00	163,79	161,90	164,82	2M	2.752
17/03/2022	-0,52%	-0,84	161,51	162,35	161,24	164,00	3M	3.734
16/03/2022	-0,79%	-1,30	162,35	163,65	160,05	164,23	2M	2.141
15/03/2022	1,01%	1,64	163,65	163,00	162,31	164,84	852K	1.331
14/03/2022	-1,53%	-2,52	162,01	164,53	162,01	164,89	2M	1.763
11/03/2022	0,51%	0,83	164,53	163,70	163,55	164,99	1M	1.716
10/03/2022	-0,05%	-0,09	163,70	163,82	163,55	165,01	1M	2.098
09/03/2022	-0,54%	-0,89	163,79	164,60	163,50	165,46	1M	1.745
08/03/2022	0,57%	0,93	164,68	163,80	163,80	165,96	1M	949
07/03/2022	-1,36%	-2,25	163,75	166,45	163,75	167,98	1M	1.068
04/03/2022	0,25%	0,41	166,00	165,80	164,70	168,34	2M	1.334
03/03/2022	0,93%	1,53	165,59	164,98	164,50	168,50	1M	1.807
02/03/2022	-2,11%	-3,53	164,06	166,44	163,72	167,20	2M	1.557
25/02/2022	0,96%	1,59	167,59	166,50	166,48	170,99	1M	1.538
24/02/2022	-0,90%	-1,50	166,00	167,30	165,00	168,00	2M	1.595
23/02/2022	-0,30%	-0,50	167,50	168,51	167,05	169,92	2M	1.219
22/02/2022	-0,59%	-0,99	168,00	169,00	167,41	169,89	1M	1.225
21/02/2022	-0,77%	-1,31	168,99	170,50	165,93	171,77	2M	857
18/02/2022	0,54%	0,91	170,30	170,00	167,80	170,60	2M	2.174
17/02/2022	0,83%	1,39	169,39	169,00	168,08	170,35	1M	1.132
16/02/2022	-1,45%	-2,48	168,00	170,48	164,71	170,51	2M	4.152
15/02/2022	1,00%	1,68	170,48	169,82	169,80	170,60	826K	1.584
14/02/2022	-0,79%	-1,35	168,80	170,15	168,30	170,60	3M	4.764
11/02/2022	0,09%	0,15	170,15	170,00	169,15	171,91	1M	1.227
10/02/2022	-0,36%	-0,61	170,00	170,70	169,78	173,20	1M	2.414
09/02/2022	0,95%	1,61	170,61	169,00	169,00	170,70	635K	819
08/02/2022	0,90%	1,51	169,00	167,49	165,48	169,50	2M	2.150
07/02/2022	-0,26%	-0,43	167,49	167,92	166,00	170,58	2M	2.430
04/02/2022	0,19%	0,32	167,92	167,60	167,59	169,90	1M	1.289
03/02/2022	1,27%	2,10	167,60	165,40	164,53	170,01	2M	1.560
02/02/2022	-0,39%	-0,65	165,50	166,15	163,15	168,04	5M	3.340
01/02/2022	-0,21%	-0,35	166,15	165,00	164,30	168,20	2M	4.620
31/01/2022	-0,30%	-0,50	166,50	169,50	162,90	171,77	3M	3.265
28/01/2022	1,50%	2,46	167,00	167,00	165,07	170,97	3M	4.762
27/01/2022	-2,63%	-4,45	164,54	170,00	163,10	172,47	4M	5.321
26/01/2022	-4,53%	-8,01	168,99	176,29	168,99	177,10	4M	5.462
25/01/2022	0,11%	0,20	177,00	177,85	174,53	179,23	2M	4.618
24/01/2022	-1,51%	-2,71	176,80	179,51	176,80	180,88	2M	2.904
21/01/2022	-0,40%	-0,72	179,51	180,95	179,51	181,00	2M	3.037
20/01/2022	-0,96%	-1,75	180,23	181,25	180,15	182,99	2M	1.078
19/01/2022	0,47%	0,86	181,98	181,85	180,08	182,98	2M	1.244
18/01/2022	-1,37%	-2,51	181,12	183,62	180,47	183,62	1M	1.127
17/01/2022	1,02%	1,86	183,63	181,76	180,09	183,65	1M	2.789
14/01/2022	1,43%	2,57	181,77	178,48	178,48	183,65	1M	1.224
13/01/2022	-0,99%	-1,80	179,20	181,00	176,97	181,00	2M	966
12/01/2022	1,36%	2,43	181,00	178,57	176,26	183,85	1M	2.152
11/01/2022	0,74%	1,31	178,57	177,97	177,00	178,99	1M	927
10/01/2022	-0,69%	-1,24	177,26	178,50	177,19	180,98	1M	1.148
07/01/2022	-1,86%	-3,39	178,50	181,89	178,47	183,99	1M	1.050
06/01/2022	-1,15%	-2,11	181,89	184,00	177,51	184,95	845K	1.188
05/01/2022	-1,31%	-2,44	184,00	186,44	183,58	189,78	914K	834
04/01/2022	-2,51%	-4,80	186,44	190,83	183,38	190,85	1M	1.993
03/01/2022	-0,35%	-0,67	191,24	191,58	182,20	192,90	2M	2.507
30/12/2021	1,03%	1,96	191,91	189,99	189,24	194,99	769K	1.477
29/12/2021	2,46%	4,56	189,95	185,00	183,06	190,50	885K	813
28/12/2021	1,20%	2,19	185,39	184,94	180,05	185,40	1M	1.454
27/12/2021	3,52%	6,23	183,20	176,94	175,03	188,99	2M	2.385
23/12/2021	1,47%	2,57	176,97	174,40	172,16	176,99	949K	1.544
22/12/2021	0,17%	0,30	174,40	174,10	171,39	178,20	1M	2.566
21/12/2021	3,02%	5,10	174,10	169,65	169,51	174,97	638K	626
20/12/2021	-	-	169,00	175,11	168,57	176,98	2M	2.950

Date,Open,High,Low,Close,Volume
04-Jul-22,171.45,172.50,169.15,170.09,1403363
01-Jul-22,172.00,172.80,168.38,171.45,2045107
30-Jun-22,171.10,173.98,170.10,173.24,1346225
29-Jun-22,170.15,171.69,170.12,171.00,1489796
28-Jun-22,171.25,171.62,170.12,170.53,1570751
27-Jun-22,172.00,172.82,171.30,171.65,1453379
24-Jun-22,172.98,173.17,171.20,171.61,1077259
23-Jun-22,174.86,174.86,172.40,172.97,1331164
22-Jun-22,174.86,175.15,174.00,174.87,1102603
21-Jun-22,174.90,175.44,174.00,174.85,1017175
20-Jun-22,173.80,175.00,173.65,174.90,896064
17-Jun-22,173.79,174.40,170.63,173.80,1125360
15-Jun-22,174.00,174.95,170.12,173.80,1510281
14-Jun-22,172.69,175.14,172.54,172.90,822060
13-Jun-22,174.00,174.73,169.70,172.00,1358252
10-Jun-22,175.00,175.57,174.32,174.79,699022
09-Jun-22,175.00,175.20,174.63,174.85,1033695
08-Jun-22,174.93,175.93,174.91,175.15,1008911
07-Jun-22,175.23,175.65,173.97,174.93,1161279
06-Jun-22,176.29,176.70,174.56,175.23,1574582
03-Jun-22,176.97,178.00,176.15,176.29,863814
02-Jun-22,177.00,177.30,175.27,176.96,995256
01-Jun-22,179.03,179.48,175.68,176.80,1561965
31-May-22,178.62,179.99,178.62,179.56,856531
30-May-22,177.66,180.00,177.66,178.98,972683
27-May-22,177.49,179.00,177.07,177.93,935802
26-May-22,176.74,177.50,176.06,177.50,960757
25-May-22,177.00,177.97,176.26,177.44,706851
24-May-22,177.97,177.97,176.24,177.00,725427
23-May-22,175.99,177.97,175.07,177.97,924296
20-May-22,174.02,176.95,174.02,175.99,810558
19-May-22,174.50,176.67,173.01,176.67,916790
18-May-22,174.50,175.00,172.71,174.50,867033
17-May-22,173.75,175.00,173.75,174.50,1071041
16-May-22,174.14,175.84,172.31,172.71,1432220
13-May-22,171.99,175.49,171.01,174.14,848780
12-May-22,168.90,171.95,168.28,171.93,1182982
11-May-22,173.99,174.98,167.03,167.60,3890584
10-May-22,176.50,176.50,173.00,174.00,1480036
09-May-22,176.45,177.00,176.00,176.70,1006023
06-May-22,176.99,176.99,176.01,176.60,926492
05-May-22,176.90,177.00,176.58,176.99,998892
04-May-22,176.61,177.00,176.40,176.90,1213302
03-May-22,176.55,177.00,176.13,176.61,1309180
02-May-22,176.76,177.00,175.00,176.55,1638875
29-Apr-22,177.86,178.25,177.25,177.90,1411120
28-Apr-22,178.22,178.25,176.75,177.86,891332
27-Apr-22,178.00,178.25,177.00,178.22,1207423
26-Apr-22,178.15,178.25,177.24,177.84,1445550
25-Apr-22,178.00,179.85,177.53,178.15,1339338
22-Apr-22,175.75,178.00,175.75,178.00,1271286
20-Apr-22,176.50,176.50,175.36,176.50,712070
19-Apr-22,176.25,176.50,173.10,176.50,2227982
18-Apr-22,176.10,176.50,175.00,176.25,1376055
14-Apr-22,175.23,176.41,172.75,176.10,1155266
13-Apr-22,174.09,175.50,173.23,175.24,1575630
12-Apr-22,175.00,176.48,172.50,174.09,2911581
11-Apr-22,175.00,176.99,174.01,175.00,1650659
08-Apr-22,174.81,177.99,174.00,175.17,1582235
07-Apr-22,178.89,179.86,171.85,174.81,2338104
06-Apr-22,179.00,179.95,178.25,178.66,1256372
05-Apr-22,179.23,181.42,175.31,179.57,2112896
04-Apr-22,180.00,181.10,179.20,180.71,1335785
01-Apr-22,179.27,181.44,177.99,179.86,1313151
31-Mar-22,178.33,180.77,177.56,180.49,3017445
30-Mar-22,178.00,178.77,177.00,178.30,1869808
29-Mar-22,172.33,180.00,171.35,179.00,2348573
28-Mar-22,169.45,172.40,168.51,172.35,1474870
25-Mar-22,165.00,170.00,165.00,169.80,1868234
24-Mar-22,164.61,167.23,163.11,165.00,2848808
23-Mar-22,164.38,165.88,162.03,165.01,1773021
22-Mar-22,164.95,164.96,163.56,164.40,1261086
21-Mar-22,162.00,163.98,162.00,163.93,1323358
18-Mar-22,163.79,164.82,161.90,162.00,1674979
17-Mar-22,162.35,164.00,161.24,161.51,2985735
16-Mar-22,163.65,164.23,160.05,162.35,1835145
15-Mar-22,163.00,164.84,162.31,163.65,851580
14-Mar-22,164.53,164.89,162.01,162.01,2369848
11-Mar-22,163.70,164.99,163.55,164.53,1069563
10-Mar-22,163.82,165.01,163.55,163.70,1058107
09-Mar-22,164.60,165.46,163.50,163.79,1205517
08-Mar-22,163.80,165.96,163.80,164.68,1075928
07-Mar-22,166.45,167.98,163.75,163.75,1133135
04-Mar-22,165.80,168.34,164.70,166.00,1705005
03-Mar-22,164.98,168.50,164.50,165.59,1292347
02-Mar-22,166.44,167.20,163.72,164.06,1652645
25-Feb-22,166.50,170.99,166.48,167.59,1495149
24-Feb-22,167.30,168.00,165.00,166.00,1752947
23-Feb-22,168.51,169.92,167.05,167.50,1954267
22-Feb-22,169.00,169.89,167.41,168.00,1291046
21-Feb-22,170.50,171.77,165.93,168.99,1545061
18-Feb-22,170.00,170.60,167.80,170.30,1733805
17-Feb-22,169.00,170.35,168.08,169.39,1155419
16-Feb-22,170.48,170.51,164.71,168.00,2404094
15-Feb-22,169.82,170.60,169.80,170.48,825566
14-Feb-22,170.15,170.60,168.30,168.80,2545339
11-Feb-22,170.00,171.91,169.15,170.15,1090810
10-Feb-22,170.70,173.20,169.78,170.00,1235958
09-Feb-22,169.00,170.70,169.00,170.61,634772
08-Feb-22,167.49,169.50,165.48,169.00,1755345
07-Feb-22,167.92,170.58,166.00,167.49,2467646
04-Feb-22,167.60,169.90,167.59,167.92,1272027
03-Feb-22,165.40,170.01,164.53,167.60,1775293
02-Feb-22,166.15,168.04,163.15,165.50,4645712
01-Feb-22,165.00,168.20,164.30,166.15,2257787
31-Jan-22,169.50,171.77,162.90,166.50,3035619
28-Jan-22,167.00,170.97,165.07,167.00,3312745
27-Jan-22,170.00,172.47,163.10,164.54,4192559
26-Jan-22,176.29,177.10,168.99,168.99,4337898
25-Jan-22,177.85,179.23,174.53,177.00,2234806
24-Jan-22,179.51,180.88,176.80,176.80,1784853
21-Jan-22,180.95,181.00,179.51,179.51,1637737
20-Jan-22,181.25,182.99,180.15,180.23,1528622
19-Jan-22,181.85,182.98,180.08,181.98,1561186
18-Jan-22,183.62,183.62,180.47,181.12,1381941
17-Jan-22,181.76,183.65,180.09,183.63,1348329
14-Jan-22,178.48,183.65,178.48,181.77,1110051
13-Jan-22,181.00,181.00,176.97,179.20,1721986
12-Jan-22,178.57,183.85,176.26,181.00,1220141
11-Jan-22,177.97,178.99,177.00,178.57,1053823
10-Jan-22,178.50,180.98,177.19,177.26,1241554
07-Jan-22,181.89,183.99,178.47,178.50,1061437
06-Jan-22,184.00,184.95,177.51,181.89,844963
05-Jan-22,186.44,189.78,183.58,184.00,913899
04-Jan-22,190.83,190.85,183.38,186.44,1205841
03-Jan-22,191.58,192.90,182.20,191.24,1727254
30-Dec-21,189.99,194.99,189.24,191.91,769045
29-Dec-21,185.00,190.50,183.06,189.95,884568
28-Dec-21,184.94,185.40,180.05,185.39,1032846
27-Dec-21,176.94,188.99,175.03,183.20,1940190
23-Dec-21,174.40,176.99,172.16,176.97,948949
22-Dec-21,174.10,178.20,171.39,174.40,1416156
21-Dec-21,169.65,174.97,169.51,174.10,637595
20-Dec-21,175.11,176.98,168.57,169.00,2208035

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HGBS11