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
27/06/2025	-1,09%	-0,74	67,03	68,25	66,16	68,25	900K	1.916
26/06/2025	0,55%	0,37	67,77	67,39	66,42	68,28	1M	4.518
25/06/2025	0,60%	0,40	67,40	67,40	65,71	67,40	527K	1.182
24/06/2025	0,10%	0,07	67,00	66,89	66,55	67,00	414K	2.085
23/06/2025	-0,13%	-0,09	66,93	67,63	65,61	67,77	1M	2.030
20/06/2025	-1,43%	-0,97	67,02	67,60	66,82	68,16	482K	1.259
18/06/2025	-0,56%	-0,38	67,99	68,30	67,52	68,37	398K	1.190

17/06/2025	-1,04%	-0,72	68,37	68,82	67,49	68,86	1M	2.878
16/06/2025	-1,02%	-0,71	69,09	69,74	68,26	69,74	796K	1.834
13/06/2025	0,72%	0,50	69,80	69,30	68,27	69,89	416K	1.385
12/06/2025	-0,53%	-0,37	69,30	69,70	68,46	69,70	364K	1.071
11/06/2025	-1,04%	-0,73	69,67	70,44	69,26	70,53	436K	1.006
10/06/2025	0,47%	0,33	70,40	70,40	69,29	70,49	450K	1.638
09/06/2025	0,10%	0,07	70,07	70,40	69,85	70,40	293K	1.247
06/06/2025	-0,60%	-0,42	70,00	70,42	70,00	70,58	160K	1.069
05/06/2025	-0,73%	-0,52	70,42	70,30	70,01	70,99	466K	3.192
04/06/2025	0,57%	0,40	70,94	70,50	70,22	70,96	188K	1.039
03/06/2025	0,36%	0,25	70,54	70,32	70,10	70,94	261K	1.131
02/06/2025	-2,32%	-1,67	70,29	71,90	70,10	71,90	427K	436
30/05/2025	0,10%	0,07	71,96	71,94	70,95	72,02	340K	627
29/05/2025	0,32%	0,23	71,89	71,84	71,01	71,89	300K	904
28/05/2025	0,38%	0,27	71,66	71,46	70,58	71,69	197K	264
27/05/2025	0,73%	0,52	71,39	70,80	70,52	71,40	296K	445
26/05/2025	-0,74%	-0,53	70,87	71,40	70,73	71,79	637K	903
23/05/2025	-0,68%	-0,49	71,40	71,90	71,20	71,97	366K	943
22/05/2025	0,01%	0,01	71,89	71,70	71,70	72,39	202K	552
21/05/2025	0,71%	0,51	71,88	71,37	71,37	72,38	114K	675
20/05/2025	-0,17%	-0,12	71,37	71,98	71,37	72,12	132K	672
19/05/2025	-0,13%	-0,09	71,49	71,21	71,20	72,65	255K	897
16/05/2025	-0,36%	-0,26	71,58	71,14	71,12	71,92	175K	555
15/05/2025	-0,04%	-0,03	71,84	72,07	71,03	72,48	210K	889
14/05/2025	0,22%	0,16	71,87	72,07	71,00	72,08	217K	723
13/05/2025	0,29%	0,21	71,71	70,92	70,70	72,15	397K	872
12/05/2025	0,14%	0,10	71,50	70,83	70,83	71,96	185K	708
09/05/2025	0,00%	0,00	71,40	70,70	70,70	71,50	225K	562
08/05/2025	-1,09%	-0,79	71,40	70,66	70,66	71,71	137K	370
07/05/2025	1,82%	1,29	72,19	70,25	70,00	72,29	147K	275
06/05/2025	-1,53%	-1,10	70,90	71,05	70,25	71,80	348K	1.760
05/05/2025	-0,55%	-0,40	72,00	71,55	71,07	72,34	308K	2.115
02/05/2025	-0,47%	-0,34	72,40	73,45	70,65	73,46	275K	1.151
30/04/2025	-1,30%	-0,96	72,74	73,65	72,17	73,70	323K	1.849
29/04/2025	0,83%	0,61	73,70	73,10	72,08	74,19	352K	760
28/04/2025	1,87%	1,34	73,09	71,57	71,57	73,89	269K	674
25/04/2025	2,03%	1,43	71,75	70,32	69,63	72,54	223K	1.269
24/04/2025	-1,73%	-1,24	70,32	70,14	69,18	71,27	206K	761
23/04/2025	4,39%	3,01	71,56	69,23	68,48	71,95	490K	2.115
22/04/2025	-0,28%	-0,19	68,55	68,76	68,25	68,98	335K	1.225
17/04/2025	1,21%	0,82	68,74	67,91	67,80	68,77	303K	671
16/04/2025	-0,09%	-0,06	67,92	68,49	67,20	68,50	356K	949
15/04/2025	0,43%	0,29	67,98	67,70	67,41	68,29	193K	580
14/04/2025	0,65%	0,44	67,69	67,55	66,64	67,99	261K	746
11/04/2025	-1,19%	-0,81	67,25	68,06	66,83	68,06	315K	1.948
10/04/2025	0,29%	0,20	68,06	66,50	66,50	68,25	67K	587
09/04/2025	1,09%	0,73	67,86	66,99	65,92	67,99	268K	1.172
08/04/2025	0,48%	0,32	67,13	67,35	65,67	67,47	277K	1.150
07/04/2025	-2,45%	-1,68	66,81	68,46	66,52	68,46	503K	714
04/04/2025	-0,42%	-0,29	68,49	68,78	67,58	68,78	189K	723
03/04/2025	0,00%	0,00	68,78	68,17	67,50	68,87	409K	959
02/04/2025	0,29%	0,20	68,78	68,95	68,06	68,95	224K	851
01/04/2025	-0,68%	-0,47	68,58	68,88	68,05	68,99	265K	958
31/03/2025	-0,48%	-0,33	69,05	69,38	68,94	69,79	505K	2.145
28/03/2025	1,14%	0,78	69,38	69,21	68,33	69,38	200K	635
27/03/2025	-0,33%	-0,23	68,60	68,60	68,43	69,40	265K	724
26/03/2025	0,47%	0,32	68,83	69,02	68,33	69,02	259K	733
25/03/2025	-1,59%	-1,11	68,51	69,60	68,40	69,90	607K	2.563
24/03/2025	0,26%	0,18	69,62	68,59	68,59	69,98	271K	1.608
21/03/2025	0,06%	0,04	69,44	69,38	68,76	69,50	352K	1.104
20/03/2025	0,04%	0,03	69,40	69,38	68,28	69,99	455K	1.121
19/03/2025	0,48%	0,33	69,37	68,94	68,51	69,50	260K	781
18/03/2025	0,80%	0,55	69,04	68,87	68,12	69,26	203K	870
17/03/2025	1,02%	0,69	68,49	68,00	67,51	68,50	268K	1.017
14/03/2025	0,74%	0,50	67,80	67,40	67,30	68,12	252K	1.390
13/03/2025	0,28%	0,19	67,30	67,12	67,00	67,63	206K	994
12/03/2025	-0,39%	-0,26	67,11	67,37	66,42	67,69	683K	1.595
11/03/2025	0,70%	0,47	67,37	66,90	66,63	67,54	139K	486
10/03/2025	-0,87%	-0,59	66,90	66,95	66,60	67,48	311K	946
07/03/2025	-0,53%	-0,36	67,49	68,00	66,02	68,63	643K	3.025
06/03/2025	0,18%	0,12	67,85	68,06	66,78	68,67	291K	541
05/03/2025	-0,99%	-0,68	67,73	68,41	67,73	68,92	72K	272
28/02/2025	-0,10%	-0,07	68,41	68,48	67,92	69,59	285K	317
27/02/2025	-0,93%	-0,64	68,48	69,12	66,86	70,57	512K	470
26/02/2025	-2,10%	-1,48	69,12	70,60	68,89	70,91	362K	615
25/02/2025	2,47%	1,70	70,60	68,90	68,90	70,71	167K	748
24/02/2025	2,23%	1,50	68,90	67,00	67,00	70,48	363K	1.095
21/02/2025	0,57%	0,38	67,40	67,02	67,00	68,03	193K	302
20/02/2025	-1,66%	-1,13	67,02	67,50	66,64	68,78	253K	264
19/02/2025	0,22%	0,15	68,15	68,00	67,70	68,50	162K	184
18/02/2025	1,69%	1,13	68,00	66,87	66,70	68,77	503K	744
17/02/2025	2,14%	1,40	66,87	65,05	65,05	67,00	220K	1.056
14/02/2025	1,08%	0,70	65,47	64,77	64,76	65,49	195K	250
13/02/2025	0,33%	0,21	64,77	64,56	64,50	65,65	114K	172
12/02/2025	-0,26%	-0,17	64,56	64,90	64,10	65,48	165K	210
11/02/2025	0,95%	0,61	64,73	64,13	64,00	65,74	238K	254
10/02/2025	0,20%	0,13	64,12	63,50	63,50	64,79	337K	915
07/02/2025	0,90%	0,57	63,99	64,05	63,71	65,64	482K	391
06/02/2025	0,05%	0,03	63,42	63,45	63,42	64,09	76K	213
05/02/2025	-1,43%	-0,92	63,39	64,31	63,20	65,07	415K	515
04/02/2025	-0,91%	-0,59	64,31	64,90	63,60	66,00	374K	550
03/02/2025	-1,68%	-1,11	64,90	65,20	64,03	65,94	271K	989
31/01/2025	1,55%	1,01	66,01	65,00	65,00	66,97	190K	206
30/01/2025	0,31%	0,20	65,00	64,74	64,00	66,49	272K	876
29/01/2025	0,45%	0,29	64,80	64,51	64,06	64,98	210K	783
28/01/2025	-1,16%	-0,76	64,51	65,30	64,02	65,84	267K	564
27/01/2025	-0,65%	-0,43	65,27	66,36	65,27	66,99	257K	823
24/01/2025	0,15%	0,10	65,70	65,54	64,71	66,41	293K	1.105
23/01/2025	-2,09%	-1,40	65,60	66,94	65,02	67,19	393K	1.427
22/01/2025	0,15%	0,10	67,00	67,82	66,90	67,82	105K	435
21/01/2025	-1,31%	-0,89	66,90	67,82	66,50	67,82	254K	679
20/01/2025	-1,34%	-0,92	67,79	68,20	67,11	69,32	200K	1.118
17/01/2025	-1,39%	-0,97	68,71	68,50	66,90	69,35	374K	1.158
16/01/2025	0,40%	0,28	69,68	70,09	68,68	70,30	247K	562
15/01/2025	0,75%	0,52	69,40	68,99	68,22	71,00	199K	655
14/01/2025	0,72%	0,49	68,88	68,39	67,78	68,88	174K	275
13/01/2025	0,00%	0,00	68,39	68,40	67,54	68,40	133K	382
10/01/2025	0,00%	0,00	68,39	69,08	67,88	69,92	90K	279
09/01/2025	0,19%	0,13	68,39	68,26	68,26	70,25	224K	535
08/01/2025	-4,17%	-2,97	68,26	71,50	68,26	71,50	327K	491
07/01/2025	1,18%	0,83	71,23	71,11	70,51	71,79	206K	961
06/01/2025	2,58%	1,77	70,40	68,63	67,83	71,45	511K	1.174
03/01/2025	-0,61%	-0,42	68,63	68,01	68,00	69,82	219K	849
02/01/2025	-3,05%	-2,17	69,05	69,84	68,13	69,89	224K	935
30/12/2024	1,24%	0,87	71,22	71,06	69,53	73,84	215K	948
27/12/2024	2,88%	1,97	70,35	69,00	69,00	70,50	406K	1.637
26/12/2024	3,11%	2,06	68,38	66,99	66,34	68,75	402K	1.285
23/12/2024	0,88%	0,58	66,32	66,40	65,74	68,00	354K	1.024
20/12/2024	1,05%	0,68	65,74	64,80	64,30	66,27	596K	3.190
19/12/2024	-0,11%	-0,07	65,06	65,28	64,21	65,48	540K	3.544
18/12/2024	-0,58%	-0,38	65,13	65,51	65,02	65,92	350K	971
17/12/2024	-1,10%	-0,73	65,51	66,24	65,01	66,24	522K	1.817
16/12/2024	0,45%	0,30	66,24	66,20	66,20	67,88	387K	1.041
13/12/2024	1,29%	0,84	65,94	65,68	65,00	66,16	820K	4.672
12/12/2024	-1,63%	-1,08	65,10	66,45	64,92	66,45	614K	3.710
11/12/2024	-2,10%	-1,42	66,18	67,60	65,88	67,61	488K	1.088
10/12/2024	-	-	67,60	68,52	67,49	69,13	308K	821

Date,Open,High,Low,Close,Volume
27-Jun-25,68.25,68.25,66.16,67.03,900339
26-Jun-25,67.39,68.28,66.42,67.77,1481364
25-Jun-25,67.40,67.40,65.71,67.40,527350
24-Jun-25,66.89,67.00,66.55,67.00,414007
23-Jun-25,67.63,67.77,65.61,66.93,1493193
20-Jun-25,67.60,68.16,66.82,67.02,482400
18-Jun-25,68.30,68.37,67.52,67.99,397707
17-Jun-25,68.82,68.86,67.49,68.37,1022187
16-Jun-25,69.74,69.74,68.26,69.09,796179
13-Jun-25,69.30,69.89,68.27,69.80,415772
12-Jun-25,69.70,69.70,68.46,69.30,364328
11-Jun-25,70.44,70.53,69.26,69.67,435782
10-Jun-25,70.40,70.49,69.29,70.40,449909
09-Jun-25,70.40,70.40,69.85,70.07,292743
06-Jun-25,70.42,70.58,70.00,70.00,159938
05-Jun-25,70.30,70.99,70.01,70.42,466351
04-Jun-25,70.50,70.96,70.22,70.94,188020
03-Jun-25,70.32,70.94,70.10,70.54,261499
02-Jun-25,71.90,71.90,70.10,70.29,426595
30-May-25,71.94,72.02,70.95,71.96,340181
29-May-25,71.84,71.89,71.01,71.89,299949
28-May-25,71.46,71.69,70.58,71.66,196651
27-May-25,70.80,71.40,70.52,71.39,296056
26-May-25,71.40,71.79,70.73,70.87,637179
23-May-25,71.90,71.97,71.20,71.40,366076
22-May-25,71.70,72.39,71.70,71.89,201596
21-May-25,71.37,72.38,71.37,71.88,113705
20-May-25,71.98,72.12,71.37,71.37,131501
19-May-25,71.21,72.65,71.20,71.49,255068
16-May-25,71.14,71.92,71.12,71.58,174833
15-May-25,72.07,72.48,71.03,71.84,209659
14-May-25,72.07,72.08,71.00,71.87,216749
13-May-25,70.92,72.15,70.70,71.71,396958
12-May-25,70.83,71.96,70.83,71.50,184611
09-May-25,70.70,71.50,70.70,71.40,225014
08-May-25,70.66,71.71,70.66,71.40,137367
07-May-25,70.25,72.29,70.00,72.19,147174
06-May-25,71.05,71.80,70.25,70.90,348025
05-May-25,71.55,72.34,71.07,72.00,307621
02-May-25,73.45,73.46,70.65,72.40,274585
30-Apr-25,73.65,73.70,72.17,72.74,322897
29-Apr-25,73.10,74.19,72.08,73.70,352270
28-Apr-25,71.57,73.89,71.57,73.09,268980
25-Apr-25,70.32,72.54,69.63,71.75,222591
24-Apr-25,70.14,71.27,69.18,70.32,205674
23-Apr-25,69.23,71.95,68.48,71.56,489575
22-Apr-25,68.76,68.98,68.25,68.55,335404
17-Apr-25,67.91,68.77,67.80,68.74,303332
16-Apr-25,68.49,68.50,67.20,67.92,355873
15-Apr-25,67.70,68.29,67.41,67.98,193115
14-Apr-25,67.55,67.99,66.64,67.69,261031
11-Apr-25,68.06,68.06,66.83,67.25,314527
10-Apr-25,66.50,68.25,66.50,68.06,67077
09-Apr-25,66.99,67.99,65.92,67.86,267525
08-Apr-25,67.35,67.47,65.67,67.13,276943
07-Apr-25,68.46,68.46,66.52,66.81,502695
04-Apr-25,68.78,68.78,67.58,68.49,189338
03-Apr-25,68.17,68.87,67.50,68.78,408683
02-Apr-25,68.95,68.95,68.06,68.78,224215
01-Apr-25,68.88,68.99,68.05,68.58,264834
31-Mar-25,69.38,69.79,68.94,69.05,505238
28-Mar-25,69.21,69.38,68.33,69.38,200048
27-Mar-25,68.60,69.40,68.43,68.60,264516
26-Mar-25,69.02,69.02,68.33,68.83,258926
25-Mar-25,69.60,69.90,68.40,68.51,606636
24-Mar-25,68.59,69.98,68.59,69.62,270508
21-Mar-25,69.38,69.50,68.76,69.44,351859
20-Mar-25,69.38,69.99,68.28,69.40,455446
19-Mar-25,68.94,69.50,68.51,69.37,260347
18-Mar-25,68.87,69.26,68.12,69.04,202560
17-Mar-25,68.00,68.50,67.51,68.49,267680
14-Mar-25,67.40,68.12,67.30,67.80,252224
13-Mar-25,67.12,67.63,67.00,67.30,205602
12-Mar-25,67.37,67.69,66.42,67.11,683220
11-Mar-25,66.90,67.54,66.63,67.37,139035
10-Mar-25,66.95,67.48,66.60,66.90,310930
07-Mar-25,68.00,68.63,66.02,67.49,642985
06-Mar-25,68.06,68.67,66.78,67.85,291379
05-Mar-25,68.41,68.92,67.73,67.73,72256
28-Feb-25,68.48,69.59,67.92,68.41,284917
27-Feb-25,69.12,70.57,66.86,68.48,511588
26-Feb-25,70.60,70.91,68.89,69.12,361647
25-Feb-25,68.90,70.71,68.90,70.60,167488
24-Feb-25,67.00,70.48,67.00,68.90,363359
21-Feb-25,67.02,68.03,67.00,67.40,192920
20-Feb-25,67.50,68.78,66.64,67.02,252708
19-Feb-25,68.00,68.50,67.70,68.15,161604
18-Feb-25,66.87,68.77,66.70,68.00,502599
17-Feb-25,65.05,67.00,65.05,66.87,219989
14-Feb-25,64.77,65.49,64.76,65.47,195351
13-Feb-25,64.56,65.65,64.50,64.77,113628
12-Feb-25,64.90,65.48,64.10,64.56,165276
11-Feb-25,64.13,65.74,64.00,64.73,238260
10-Feb-25,63.50,64.79,63.50,64.12,336933
07-Feb-25,64.05,65.64,63.71,63.99,482196
06-Feb-25,63.45,64.09,63.42,63.42,76061
05-Feb-25,64.31,65.07,63.20,63.39,415082
04-Feb-25,64.90,66.00,63.60,64.31,373888
03-Feb-25,65.20,65.94,64.03,64.90,270620
31-Jan-25,65.00,66.97,65.00,66.01,190090
30-Jan-25,64.74,66.49,64.00,65.00,272166
29-Jan-25,64.51,64.98,64.06,64.80,209925
28-Jan-25,65.30,65.84,64.02,64.51,266661
27-Jan-25,66.36,66.99,65.27,65.27,256765
24-Jan-25,65.54,66.41,64.71,65.70,293461
23-Jan-25,66.94,67.19,65.02,65.60,393321
22-Jan-25,67.82,67.82,66.90,67.00,105361
21-Jan-25,67.82,67.82,66.50,66.90,253676
20-Jan-25,68.20,69.32,67.11,67.79,200066
17-Jan-25,68.50,69.35,66.90,68.71,373769
16-Jan-25,70.09,70.30,68.68,69.68,246818
15-Jan-25,68.99,71.00,68.22,69.40,198997
14-Jan-25,68.39,68.88,67.78,68.88,173513
13-Jan-25,68.40,68.40,67.54,68.39,132767
10-Jan-25,69.08,69.92,67.88,68.39,90057
09-Jan-25,68.26,70.25,68.26,68.39,224467
08-Jan-25,71.50,71.50,68.26,68.26,327170
07-Jan-25,71.11,71.79,70.51,71.23,206005
06-Jan-25,68.63,71.45,67.83,70.40,511279
03-Jan-25,68.01,69.82,68.00,68.63,219498
02-Jan-25,69.84,69.89,68.13,69.05,224026
30-Dec-24,71.06,73.84,69.53,71.22,214735
27-Dec-24,69.00,70.50,69.00,70.35,405541
26-Dec-24,66.99,68.75,66.34,68.38,401595
23-Dec-24,66.40,68.00,65.74,66.32,353793
20-Dec-24,64.80,66.27,64.30,65.74,596350
19-Dec-24,65.28,65.48,64.21,65.06,540322
18-Dec-24,65.51,65.92,65.02,65.13,349824
17-Dec-24,66.24,66.24,65.01,65.51,522023
16-Dec-24,66.20,67.88,66.20,66.24,387233
13-Dec-24,65.68,66.16,65.00,65.94,819902
12-Dec-24,66.45,66.45,64.92,65.10,613978
11-Dec-24,67.60,67.61,65.88,66.18,487924
10-Dec-24,68.52,69.13,67.49,67.60,308489

*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