Cotação atual, histórico e gráfico do papel: HGFF11

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 HGFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,36%	0,30	84,08	83,14	83,14	84,44	852K	1.771
07/12/2023	0,14%	0,12	83,78	83,66	83,40	84,90	566K	2.090
06/12/2023	0,47%	0,39	83,66	83,27	83,12	84,20	290K	1.699
05/12/2023	0,45%	0,37	83,27	82,90	82,72	84,92	661K	3.618
04/12/2023	0,42%	0,35	82,90	82,56	82,20	83,26	608K	704
01/12/2023	-1,49%	-1,25	82,55	83,04	82,50	84,53	468K	1.138
30/11/2023	0,25%	0,21	83,80	83,59	83,51	84,85	568K	1.240
29/11/2023	0,65%	0,54	83,59	83,99	83,00	83,99	563K	1.383
28/11/2023	0,84%	0,69	83,05	82,36	82,36	84,16	2M	1.928
27/11/2023	0,16%	0,13	82,36	82,30	81,50	84,61	2M	5.134
24/11/2023	-1,87%	-1,57	82,23	83,75	81,73	84,19	4M	7.266

23/11/2023	-1,69%	-1,44	83,80	85,36	83,75	85,37	2M	3.623
22/11/2023	-0,04%	-0,03	85,24	85,27	84,22	85,47	886K	1.644
21/11/2023	0,41%	0,35	85,27	84,94	84,92	86,07	1M	2.755
20/11/2023	-0,81%	-0,69	84,92	85,62	84,74	86,16	736K	5.051
17/11/2023	-0,66%	-0,57	85,61	86,20	85,55	86,43	758K	1.592
16/11/2023	0,36%	0,31	86,18	85,87	85,56	86,49	768K	2.339
14/11/2023	-0,01%	-0,01	85,87	85,88	85,49	86,18	841K	822
13/11/2023	0,94%	0,80	85,88	84,52	84,52	85,95	823K	2.103
10/11/2023	-0,57%	-0,49	85,08	85,56	84,00	85,99	1M	2.919
09/11/2023	-0,49%	-0,42	85,57	85,98	85,57	86,16	281K	1.168
08/11/2023	0,87%	0,74	85,99	85,25	85,25	86,22	461K	1.823
07/11/2023	-0,63%	-0,54	85,25	85,79	85,17	86,10	556K	584
06/11/2023	0,05%	0,04	85,79	85,79	84,66	85,79	456K	661
03/11/2023	1,24%	1,05	85,75	84,35	83,71	85,99	691K	2.726
01/11/2023	-1,80%	-1,55	84,70	85,54	83,52	85,54	535K	709
31/10/2023	1,47%	1,25	86,25	85,43	84,73	86,48	873K	2.851
30/10/2023	-1,39%	-1,20	85,00	84,47	84,47	86,14	974K	1.008
27/10/2023	2,74%	2,30	86,20	83,97	83,22	86,20	703K	1.426
26/10/2023	-0,07%	-0,06	83,90	84,69	83,31	84,69	310K	585
25/10/2023	0,53%	0,44	83,96	83,54	83,29	84,27	667K	1.348
24/10/2023	-2,38%	-2,04	83,52	85,56	83,15	85,99	3M	3.385
23/10/2023	1,03%	0,87	85,56	84,85	84,73	86,59	552K	824
20/10/2023	-1,24%	-1,06	84,69	86,69	84,61	86,69	1M	2.715
19/10/2023	-0,34%	-0,29	85,75	86,04	85,27	87,00	829K	2.251
18/10/2023	1,98%	1,67	86,04	84,37	84,24	86,50	2M	1.586
17/10/2023	-0,46%	-0,39	84,37	84,76	84,06	85,01	634K	1.305
16/10/2023	0,37%	0,31	84,76	84,50	83,65	84,84	1M	2.961
13/10/2023	0,21%	0,18	84,45	84,27	84,27	84,84	345K	609
11/10/2023	-0,12%	-0,10	84,27	84,37	84,27	85,00	537K	532
10/10/2023	0,29%	0,24	84,37	84,60	84,10	84,60	542K	994
09/10/2023	-0,20%	-0,17	84,13	84,24	84,10	84,80	443K	678
06/10/2023	-0,81%	-0,69	84,30	85,90	84,20	85,90	804K	2.544
05/10/2023	-0,11%	-0,09	84,99	85,08	84,02	85,51	619K	2.896
04/10/2023	-0,64%	-0,55	85,08	85,70	83,87	86,77	2M	2.795
03/10/2023	-2,01%	-1,76	85,63	87,40	85,48	88,70	2M	3.799
02/10/2023	-1,03%	-0,91	87,39	88,00	85,13	88,00	493K	669
29/09/2023	2,36%	2,04	88,30	86,26	86,15	88,99	1M	3.109
28/09/2023	0,17%	0,15	86,26	86,12	86,12	87,60	823K	514
27/09/2023	-1,68%	-1,47	86,11	87,38	85,05	87,58	2M	5.567
26/09/2023	-0,23%	-0,20	87,58	88,19	87,30	88,20	598K	681
25/09/2023	-2,38%	-2,14	87,78	89,90	87,21	89,97	2M	4.019
22/09/2023	0,83%	0,74	89,92	89,50	88,72	90,00	475K	1.002
21/09/2023	1,01%	0,89	89,18	88,20	88,20	89,99	2M	2.458
20/09/2023	0,10%	0,09	88,29	88,90	87,90	88,99	852K	1.904
19/09/2023	0,46%	0,40	88,20	87,99	87,75	89,64	1M	1.248
18/09/2023	-1,30%	-1,16	87,80	88,95	87,22	90,78	2M	3.870
15/09/2023	-1,05%	-0,94	88,96	89,96	88,91	90,99	2M	5.796
14/09/2023	0,57%	0,51	89,90	88,90	88,90	89,96	334K	410
13/09/2023	0,44%	0,39	89,39	88,99	88,72	90,00	731K	1.276
12/09/2023	0,79%	0,70	89,00	88,30	88,30	89,00	1M	5.109
11/09/2023	-0,63%	-0,56	88,30	88,69	87,59	88,69	430K	449
08/09/2023	-0,10%	-0,09	88,86	88,95	87,14	89,00	498K	1.310
06/09/2023	0,19%	0,17	88,95	88,90	88,77	89,99	430K	680
05/09/2023	-1,04%	-0,93	88,78	89,81	88,78	91,11	449K	687
04/09/2023	-1,08%	-0,98	89,71	90,68	89,16	91,78	1M	1.002
01/09/2023	-0,13%	-0,12	90,69	90,26	88,76	90,97	530K	1.631
31/08/2023	0,01%	0,01	90,81	90,77	89,90	91,49	290K	486
30/08/2023	2,32%	2,06	90,80	88,74	88,74	90,99	745K	1.010
29/08/2023	0,52%	0,46	88,74	88,28	88,12	88,99	486K	898
28/08/2023	0,38%	0,33	88,28	88,04	87,95	88,60	352K	514
25/08/2023	0,77%	0,67	87,95	87,28	87,28	89,00	1M	2.460
24/08/2023	-0,07%	-0,06	87,28	87,34	87,01	87,90	552K	734
23/08/2023	0,89%	0,77	87,34	86,57	86,52	87,35	896K	2.088
22/08/2023	-0,65%	-0,57	86,57	87,37	86,03	87,69	2M	4.443
21/08/2023	-0,15%	-0,13	87,14	87,39	87,00	87,39	521K	1.414
18/08/2023	0,17%	0,15	87,27	87,14	86,94	87,70	1M	3.663
17/08/2023	-0,33%	-0,29	87,12	87,41	87,00	88,19	826K	3.549
16/08/2023	-1,79%	-1,59	87,41	89,00	87,01	90,00	2M	4.810
15/08/2023	0,67%	0,59	89,00	88,41	88,41	90,89	933K	1.465
14/08/2023	-0,82%	-0,73	88,41	89,14	88,02	89,15	902K	1.932
11/08/2023	-0,38%	-0,34	89,14	89,49	88,52	89,99	765K	3.501
10/08/2023	1,04%	0,92	89,48	89,73	88,60	89,73	455K	544
09/08/2023	-0,49%	-0,44	88,56	89,11	88,56	89,87	434K	467
08/08/2023	0,39%	0,35	89,00	88,65	88,31	89,98	2M	1.738
07/08/2023	-0,11%	-0,10	88,65	88,75	87,87	88,76	1M	1.460
04/08/2023	1,15%	1,01	88,75	87,99	87,49	88,80	1M	2.492
03/08/2023	0,52%	0,45	87,74	87,29	87,07	88,00	1M	3.037
02/08/2023	-0,24%	-0,21	87,29	86,60	86,60	87,93	2M	4.286
01/08/2023	-1,13%	-1,00	87,50	87,82	86,88	88,50	945K	1.908
31/07/2023	1,14%	1,00	88,50	88,00	87,81	89,49	579K	413
28/07/2023	1,06%	0,92	87,50	87,10	86,74	88,15	723K	2.366
27/07/2023	-0,25%	-0,22	86,58	86,79	86,58	88,53	738K	3.086
26/07/2023	0,99%	0,85	86,80	86,01	86,01	87,66	994K	2.395
25/07/2023	-0,61%	-0,53	85,95	87,55	85,50	87,55	984K	4.083
24/07/2023	-2,83%	-2,52	86,48	89,00	86,03	89,64	2M	4.842
21/07/2023	1,15%	1,01	89,00	87,98	87,37	89,49	611K	2.558
20/07/2023	0,32%	0,28	87,99	87,71	87,16	87,99	505K	1.447
19/07/2023	1,00%	0,87	87,71	86,84	86,63	87,98	733K	3.245
18/07/2023	1,96%	1,67	86,84	85,66	85,20	86,89	758K	2.921
17/07/2023	-0,73%	-0,63	85,17	86,00	85,03	86,88	929K	3.540
14/07/2023	0,32%	0,27	85,80	85,53	84,95	85,99	728K	2.319
13/07/2023	-0,11%	-0,09	85,53	85,81	85,01	85,81	372K	973
12/07/2023	-0,55%	-0,47	85,62	86,09	85,20	86,42	755K	2.547
11/07/2023	-0,09%	-0,08	86,09	86,48	85,60	87,10	589K	1.162
10/07/2023	0,12%	0,10	86,17	86,35	85,78	86,35	469K	699
07/07/2023	0,50%	0,43	86,07	85,64	85,50	86,48	805K	2.810
06/07/2023	-0,38%	-0,33	85,64	85,97	85,38	85,99	369K	1.366
05/07/2023	-0,15%	-0,13	85,97	86,23	85,22	86,72	749K	1.666
04/07/2023	0,01%	0,01	86,10	86,99	85,77	86,99	1M	2.030
03/07/2023	-1,26%	-1,10	86,09	86,54	85,46	86,99	975K	1.596
30/06/2023	0,54%	0,47	87,19	87,42	85,80	87,53	752K	2.546
29/06/2023	-0,15%	-0,13	86,72	87,17	86,29	87,17	733K	1.584
28/06/2023	0,89%	0,77	86,85	85,51	85,51	87,50	2M	3.716
27/06/2023	-0,50%	-0,43	86,08	86,53	85,22	87,60	825K	3.146
26/06/2023	0,97%	0,83	86,51	85,60	83,62	86,53	2M	4.774
23/06/2023	1,10%	0,93	85,68	85,53	84,51	86,00	2M	3.412
22/06/2023	0,53%	0,45	84,75	84,84	83,80	85,53	913K	1.454
21/06/2023	1,21%	1,01	84,30	83,30	83,11	86,39	2M	2.887
20/06/2023	0,64%	0,53	83,29	83,26	83,00	83,49	688K	2.407
19/06/2023	-0,72%	-0,60	82,76	83,71	82,00	83,72	2M	4.159
16/06/2023	1,04%	0,86	83,36	82,50	82,01	84,44	991K	3.182
15/06/2023	1,41%	1,15	82,50	81,40	80,96	82,70	1M	1.368
14/06/2023	-0,18%	-0,15	81,35	81,50	80,53	81,50	1M	3.442
13/06/2023	0,62%	0,50	81,50	81,00	80,50	82,16	2M	3.970
12/06/2023	-1,46%	-1,20	81,00	82,18	79,82	82,87	1M	2.578
09/06/2023	3,44%	2,73	82,20	79,74	79,50	82,80	996K	2.376
07/06/2023	0,98%	0,77	79,47	78,71	78,20	79,85	693K	1.948
06/06/2023	0,03%	0,02	78,70	78,70	78,54	79,69	1M	2.352
05/06/2023	0,23%	0,18	78,68	78,70	78,24	78,70	568K	2.158
02/06/2023	-0,61%	-0,48	78,50	78,90	78,22	78,97	920K	2.696
01/06/2023	0,41%	0,32	78,98	78,61	78,07	79,99	2M	3.809
31/05/2023	0,03%	0,02	78,66	79,00	78,61	79,88	1M	1.859
30/05/2023	-	-	78,64	79,26	78,57	79,76	779K	3.548

Date,Open,High,Low,Close,Volume
08-Dec-23,83.14,84.44,83.14,84.08,851556
07-Dec-23,83.66,84.90,83.40,83.78,565945
06-Dec-23,83.27,84.20,83.12,83.66,289741
05-Dec-23,82.90,84.92,82.72,83.27,660535
04-Dec-23,82.56,83.26,82.20,82.90,608238
01-Dec-23,83.04,84.53,82.50,82.55,467558
30-Nov-23,83.59,84.85,83.51,83.80,567820
29-Nov-23,83.99,83.99,83.00,83.59,563131
28-Nov-23,82.36,84.16,82.36,83.05,1972206
27-Nov-23,82.30,84.61,81.50,82.36,1617274
24-Nov-23,83.75,84.19,81.73,82.23,3551371
23-Nov-23,85.36,85.37,83.75,83.80,1721027
22-Nov-23,85.27,85.47,84.22,85.24,886305
21-Nov-23,84.94,86.07,84.92,85.27,1117957
20-Nov-23,85.62,86.16,84.74,84.92,736341
17-Nov-23,86.20,86.43,85.55,85.61,758325
16-Nov-23,85.87,86.49,85.56,86.18,768214
14-Nov-23,85.88,86.18,85.49,85.87,841019
13-Nov-23,84.52,85.95,84.52,85.88,822771
10-Nov-23,85.56,85.99,84.00,85.08,1133558
09-Nov-23,85.98,86.16,85.57,85.57,280775
08-Nov-23,85.25,86.22,85.25,85.99,460654
07-Nov-23,85.79,86.10,85.17,85.25,555943
06-Nov-23,85.79,85.79,84.66,85.79,456098
03-Nov-23,84.35,85.99,83.71,85.75,691298
01-Nov-23,85.54,85.54,83.52,84.70,535490
31-Oct-23,85.43,86.48,84.73,86.25,873158
30-Oct-23,84.47,86.14,84.47,85.00,973950
27-Oct-23,83.97,86.20,83.22,86.20,702856
26-Oct-23,84.69,84.69,83.31,83.90,309933
25-Oct-23,83.54,84.27,83.29,83.96,667330
24-Oct-23,85.56,85.99,83.15,83.52,3057598
23-Oct-23,84.85,86.59,84.73,85.56,552274
20-Oct-23,86.69,86.69,84.61,84.69,1406097
19-Oct-23,86.04,87.00,85.27,85.75,828860
18-Oct-23,84.37,86.50,84.24,86.04,1540170
17-Oct-23,84.76,85.01,84.06,84.37,634414
16-Oct-23,84.50,84.84,83.65,84.76,1028620
13-Oct-23,84.27,84.84,84.27,84.45,345131
11-Oct-23,84.37,85.00,84.27,84.27,536947
10-Oct-23,84.60,84.60,84.10,84.37,541870
09-Oct-23,84.24,84.80,84.10,84.13,442786
06-Oct-23,85.90,85.90,84.20,84.30,804446
05-Oct-23,85.08,85.51,84.02,84.99,619384
04-Oct-23,85.70,86.77,83.87,85.08,1744120
03-Oct-23,87.40,88.70,85.48,85.63,1819971
02-Oct-23,88.00,88.00,85.13,87.39,492618
29-Sep-23,86.26,88.99,86.15,88.30,1088311
28-Sep-23,86.12,87.60,86.12,86.26,822697
27-Sep-23,87.38,87.58,85.05,86.11,2487780
26-Sep-23,88.19,88.20,87.30,87.58,597683
25-Sep-23,89.90,89.97,87.21,87.78,2134547
22-Sep-23,89.50,90.00,88.72,89.92,474642
21-Sep-23,88.20,89.99,88.20,89.18,1935790
20-Sep-23,88.90,88.99,87.90,88.29,852204
19-Sep-23,87.99,89.64,87.75,88.20,1008436
18-Sep-23,88.95,90.78,87.22,87.80,2185733
15-Sep-23,89.96,90.99,88.91,88.96,2071269
14-Sep-23,88.90,89.96,88.90,89.90,334266
13-Sep-23,88.99,90.00,88.72,89.39,731113
12-Sep-23,88.30,89.00,88.30,89.00,1261484
11-Sep-23,88.69,88.69,87.59,88.30,430237
08-Sep-23,88.95,89.00,87.14,88.86,498400
06-Sep-23,88.90,89.99,88.77,88.95,430040
05-Sep-23,89.81,91.11,88.78,88.78,448920
04-Sep-23,90.68,91.78,89.16,89.71,1015758
01-Sep-23,90.26,90.97,88.76,90.69,529737
31-Aug-23,90.77,91.49,89.90,90.81,289812
30-Aug-23,88.74,90.99,88.74,90.80,745413
29-Aug-23,88.28,88.99,88.12,88.74,485746
28-Aug-23,88.04,88.60,87.95,88.28,351716
25-Aug-23,87.28,89.00,87.28,87.95,1095091
24-Aug-23,87.34,87.90,87.01,87.28,552084
23-Aug-23,86.57,87.35,86.52,87.34,896360
22-Aug-23,87.37,87.69,86.03,86.57,2452856
21-Aug-23,87.39,87.39,87.00,87.14,521409
18-Aug-23,87.14,87.70,86.94,87.27,1088211
17-Aug-23,87.41,88.19,87.00,87.12,825615
16-Aug-23,89.00,90.00,87.01,87.41,1865367
15-Aug-23,88.41,90.89,88.41,89.00,933187
14-Aug-23,89.14,89.15,88.02,88.41,901911
11-Aug-23,89.49,89.99,88.52,89.14,765375
10-Aug-23,89.73,89.73,88.60,89.48,454911
09-Aug-23,89.11,89.87,88.56,88.56,433863
08-Aug-23,88.65,89.98,88.31,89.00,1507939
07-Aug-23,88.75,88.76,87.87,88.65,1079912
04-Aug-23,87.99,88.80,87.49,88.75,1395247
03-Aug-23,87.29,88.00,87.07,87.74,1120636
02-Aug-23,86.60,87.93,86.60,87.29,2037862
01-Aug-23,87.82,88.50,86.88,87.50,944892
31-Jul-23,88.00,89.49,87.81,88.50,578539
28-Jul-23,87.10,88.15,86.74,87.50,722879
27-Jul-23,86.79,88.53,86.58,86.58,738172
26-Jul-23,86.01,87.66,86.01,86.80,994392
25-Jul-23,87.55,87.55,85.50,85.95,983987
24-Jul-23,89.00,89.64,86.03,86.48,1671464
21-Jul-23,87.98,89.49,87.37,89.00,610888
20-Jul-23,87.71,87.99,87.16,87.99,504566
19-Jul-23,86.84,87.98,86.63,87.71,732673
18-Jul-23,85.66,86.89,85.20,86.84,758200
17-Jul-23,86.00,86.88,85.03,85.17,928674
14-Jul-23,85.53,85.99,84.95,85.80,727763
13-Jul-23,85.81,85.81,85.01,85.53,371992
12-Jul-23,86.09,86.42,85.20,85.62,754854
11-Jul-23,86.48,87.10,85.60,86.09,589004
10-Jul-23,86.35,86.35,85.78,86.17,469082
07-Jul-23,85.64,86.48,85.50,86.07,804636
06-Jul-23,85.97,85.99,85.38,85.64,368975
05-Jul-23,86.23,86.72,85.22,85.97,748718
04-Jul-23,86.99,86.99,85.77,86.10,1057638
03-Jul-23,86.54,86.99,85.46,86.09,975177
30-Jun-23,87.42,87.53,85.80,87.19,752289
29-Jun-23,87.17,87.17,86.29,86.72,732644
28-Jun-23,85.51,87.50,85.51,86.85,1603807
27-Jun-23,86.53,87.60,85.22,86.08,824629
26-Jun-23,85.60,86.53,83.62,86.51,1547113
23-Jun-23,85.53,86.00,84.51,85.68,1586845
22-Jun-23,84.84,85.53,83.80,84.75,912515
21-Jun-23,83.30,86.39,83.11,84.30,1545323
20-Jun-23,83.26,83.49,83.00,83.29,687740
19-Jun-23,83.71,83.72,82.00,82.76,1945446
16-Jun-23,82.50,84.44,82.01,83.36,990818
15-Jun-23,81.40,82.70,80.96,82.50,1480181
14-Jun-23,81.50,81.50,80.53,81.35,1065931
13-Jun-23,81.00,82.16,80.50,81.50,2127422
12-Jun-23,82.18,82.87,79.82,81.00,1092024
09-Jun-23,79.74,82.80,79.50,82.20,995987
07-Jun-23,78.71,79.85,78.20,79.47,692910
06-Jun-23,78.70,79.69,78.54,78.70,1068176
05-Jun-23,78.70,78.70,78.24,78.68,567858
02-Jun-23,78.90,78.97,78.22,78.50,920210
01-Jun-23,78.61,79.99,78.07,78.98,1537524
31-May-23,79.00,79.88,78.61,78.66,1013017
30-May-23,79.26,79.76,78.57,78.64,778590

*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: HGFF11