Cotação atual, histórico e gráfico do papel: HGLG11

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 HGLG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,17%	0,28	160,38	160,11	159,95	160,65	8M	11.188
28/11/2023	-0,02%	-0,03	160,10	160,15	159,35	160,99	31M	18.777
27/11/2023	-0,92%	-1,49	160,13	161,62	160,12	161,85	15M	14.420
24/11/2023	-0,22%	-0,35	161,62	161,97	161,50	162,13	10M	13.114
23/11/2023	-0,21%	-0,34	161,97	162,31	161,58	162,35	7M	8.502
22/11/2023	0,13%	0,21	162,31	162,10	161,00	162,50	10M	13.322
21/11/2023	0,15%	0,25	162,10	161,95	161,31	162,76	10M	11.372
20/11/2023	1,04%	1,67	161,85	160,32	160,26	162,54	23M	11.138
17/11/2023	0,14%	0,22	160,18	159,99	159,80	160,50	9M	9.691
16/11/2023	0,29%	0,47	159,96	159,60	159,60	160,50	11M	13.163
14/11/2023	0,21%	0,33	159,49	159,16	159,00	159,64	8M	7.080

13/11/2023	0,05%	0,08	159,16	159,08	158,66	159,28	8M	8.450
10/11/2023	0,68%	1,08	159,08	158,00	158,00	159,89	8M	9.514
09/11/2023	0,19%	0,30	158,00	157,70	157,65	158,32	7M	6.583
08/11/2023	-0,05%	-0,08	157,70	157,78	157,57	157,95	7M	9.202
07/11/2023	0,09%	0,14	157,78	157,64	157,03	158,00	8M	9.602
06/11/2023	-0,04%	-0,06	157,64	157,80	157,38	158,00	9M	10.784
03/11/2023	0,72%	1,13	157,70	156,63	156,63	157,75	8M	11.628
01/11/2023	-0,91%	-1,43	156,57	158,00	155,02	158,09	12M	11.134
31/10/2023	0,04%	0,07	158,00	158,10	157,59	158,38	36M	8.952
30/10/2023	0,11%	0,18	157,93	157,89	157,89	158,43	10M	9.415
27/10/2023	0,16%	0,25	157,75	157,54	157,54	157,96	7M	10.702
26/10/2023	-0,27%	-0,43	157,50	158,02	157,50	158,19	11M	8.893
25/10/2023	0,15%	0,23	157,93	157,75	157,69	158,17	9M	11.694
24/10/2023	-0,38%	-0,60	157,70	158,50	157,61	158,59	11M	12.393
23/10/2023	-0,27%	-0,43	158,30	158,99	158,06	158,99	10M	10.721
20/10/2023	-0,13%	-0,21	158,73	158,96	158,58	159,77	11M	10.806
19/10/2023	-0,21%	-0,33	158,94	159,27	158,55	159,27	9M	9.203
18/10/2023	-0,33%	-0,53	159,27	159,58	158,91	159,78	9M	11.032
17/10/2023	0,31%	0,50	159,80	159,30	158,91	159,80	11M	12.448
16/10/2023	0,28%	0,45	159,30	159,25	158,92	159,50	14M	14.945
13/10/2023	-0,09%	-0,15	158,85	159,15	158,85	159,73	9M	12.617
11/10/2023	-0,01%	-0,01	159,00	159,01	158,75	159,30	9M	10.554
10/10/2023	0,01%	0,01	159,01	159,20	158,84	159,47	17M	12.689
09/10/2023	0,00%	0,00	159,00	159,30	158,80	159,60	12M	13.680
06/10/2023	-0,42%	-0,67	159,00	159,85	158,90	159,85	12M	13.042
05/10/2023	-0,14%	-0,23	159,67	159,93	159,32	160,44	10M	12.121
04/10/2023	0,00%	0,00	159,90	160,31	159,80	160,35	9M	8.793
03/10/2023	0,06%	0,10	159,90	160,00	159,70	160,54	10M	10.246
02/10/2023	-1,04%	-1,68	159,80	160,58	159,38	160,73	16M	19.878
29/09/2023	0,61%	0,98	161,48	160,80	160,80	161,90	12M	13.776
28/09/2023	0,00%	0,00	160,50	160,59	160,47	160,98	21M	14.147
27/09/2023	-0,31%	-0,50	160,50	161,20	160,36	161,68	38M	15.961
26/09/2023	-0,22%	-0,35	161,00	161,36	161,00	161,89	36M	10.325
25/09/2023	0,22%	0,35	161,35	161,25	161,10	161,89	10M	12.192
22/09/2023	-0,48%	-0,78	161,00	161,85	160,98	162,00	13M	14.638
21/09/2023	0,48%	0,78	161,78	161,19	161,07	162,30	12M	15.641
20/09/2023	-0,37%	-0,60	161,00	161,78	161,00	162,10	13M	18.264
19/09/2023	-0,06%	-0,09	161,60	161,65	161,43	162,30	10M	15.893
18/09/2023	-0,65%	-1,06	161,69	161,99	161,16	162,49	12M	14.053
15/09/2023	1,25%	2,01	162,75	160,79	160,23	162,75	63M	25.386
14/09/2023	-0,16%	-0,26	160,74	161,15	160,50	161,46	19M	16.354
13/09/2023	-0,25%	-0,40	161,00	161,40	160,94	161,84	8M	11.908
12/09/2023	0,25%	0,40	161,40	161,06	160,88	161,83	9M	12.960
11/09/2023	-0,17%	-0,27	161,00	161,49	160,85	161,91	9M	12.691
08/09/2023	0,17%	0,28	161,27	160,99	160,69	161,51	10M	16.229
06/09/2023	0,01%	0,02	160,99	161,34	160,50	161,64	11M	16.308
05/09/2023	-0,18%	-0,29	160,97	161,36	160,95	161,88	10M	14.445
04/09/2023	0,19%	0,31	161,26	161,20	161,08	161,89	8M	12.316
01/09/2023	-0,78%	-1,27	160,95	161,35	160,78	162,10	14M	18.517
31/08/2023	0,08%	0,13	162,22	162,24	161,74	162,38	10M	11.570
30/08/2023	0,38%	0,61	162,09	161,47	161,29	162,09	12M	11.816
29/08/2023	0,16%	0,25	161,48	161,29	160,99	161,87	13M	14.742
28/08/2023	-0,19%	-0,31	161,23	161,50	160,95	161,51	12M	14.649
25/08/2023	0,21%	0,34	161,54	161,20	161,02	162,00	9M	17.869
24/08/2023	-0,23%	-0,37	161,20	161,55	160,93	161,55	7M	12.852
23/08/2023	0,20%	0,33	161,57	161,20	160,90	161,68	21M	14.783
22/08/2023	0,70%	1,12	161,24	160,51	160,50	161,95	12M	16.873
21/08/2023	-1,00%	-1,62	160,12	162,20	159,73	162,89	32M	17.407
18/08/2023	0,25%	0,41	161,74	161,58	161,37	161,98	9M	13.098
17/08/2023	-0,49%	-0,80	161,33	162,12	161,23	162,12	10M	11.273
16/08/2023	0,14%	0,23	162,13	161,90	161,83	162,14	9M	12.973
15/08/2023	-0,06%	-0,10	161,90	162,25	161,80	162,89	11M	13.724
14/08/2023	-0,06%	-0,10	162,00	162,39	162,00	162,99	11M	13.430
11/08/2023	0,06%	0,10	162,10	162,16	161,90	162,64	9M	11.052
10/08/2023	-0,12%	-0,20	162,00	162,42	161,85	162,90	10M	9.595
09/08/2023	-0,18%	-0,30	162,20	162,50	161,94	162,87	9M	8.041
08/08/2023	-0,37%	-0,60	162,50	163,09	162,40	163,39	11M	11.221
07/08/2023	-0,28%	-0,46	163,10	164,00	163,01	164,00	9M	10.181
04/08/2023	0,22%	0,36	163,56	163,46	163,41	163,98	9M	10.951
03/08/2023	0,06%	0,10	163,20	163,20	162,95	163,50	13M	13.667
02/08/2023	0,09%	0,14	163,10	162,77	162,77	163,15	14M	14.043
01/08/2023	-0,18%	-0,29	162,96	163,28	162,15	163,44	19M	16.736
31/07/2023	-0,27%	-0,44	163,25	163,69	162,89	163,89	17M	17.528
28/07/2023	0,02%	0,04	163,69	164,00	163,35	164,31	11M	9.884
27/07/2023	0,09%	0,15	163,65	163,93	163,60	164,49	9M	12.054
26/07/2023	-0,69%	-1,14	163,50	164,79	163,50	164,89	9M	13.985
25/07/2023	0,15%	0,24	164,64	164,65	163,92	165,11	11M	13.225
24/07/2023	0,67%	1,09	164,40	163,76	163,74	165,70	13M	17.114
21/07/2023	0,50%	0,82	163,31	163,00	162,50	163,50	11M	10.540
20/07/2023	0,07%	0,11	162,49	162,69	161,64	163,90	9M	7.439
19/07/2023	0,07%	0,12	162,38	162,44	161,70	164,00	10M	12.724
18/07/2023	-0,97%	-1,59	162,26	164,44	161,83	164,60	19M	12.773
17/07/2023	-0,70%	-1,15	163,85	165,45	163,76	165,88	12M	11.306
14/07/2023	-1,28%	-2,14	165,00	167,14	165,00	167,55	10M	11.310
13/07/2023	0,32%	0,54	167,14	166,70	165,91	167,70	7M	8.274
12/07/2023	-0,74%	-1,24	166,60	167,84	166,60	168,00	8M	9.636
11/07/2023	0,50%	0,84	167,84	167,00	166,36	168,49	7M	7.695
10/07/2023	0,39%	0,65	167,00	166,36	166,36	167,00	5M	6.446
07/07/2023	0,57%	0,94	166,35	165,87	165,46	167,00	6M	5.834
06/07/2023	0,25%	0,41	165,41	165,15	164,80	165,99	6M	5.856
05/07/2023	0,00%	0,00	165,00	165,00	164,70	165,09	6M	6.783
04/07/2023	0,30%	0,50	165,00	164,50	164,50	165,24	6M	8.419
03/07/2023	-1,63%	-2,73	164,50	165,91	164,01	166,58	8M	9.216
30/06/2023	0,78%	1,29	167,23	165,96	165,96	167,77	7M	5.850
29/06/2023	0,02%	0,04	165,94	165,90	165,23	166,23	7M	6.825
28/06/2023	-0,06%	-0,10	165,90	166,00	165,70	166,20	6M	6.880
27/06/2023	0,18%	0,30	166,00	165,70	165,03	166,20	8M	6.445
26/06/2023	0,13%	0,22	165,70	165,48	164,70	165,88	7M	6.807
23/06/2023	0,29%	0,48	165,48	165,00	164,60	165,98	6M	6.061
22/06/2023	-0,49%	-0,82	165,00	165,77	164,62	165,77	6M	6.944
21/06/2023	0,66%	1,09	165,82	165,30	164,07	165,98	8M	9.061
20/06/2023	0,22%	0,36	164,73	164,40	164,37	166,68	10M	10.069
19/06/2023	1,46%	2,37	164,37	162,01	162,01	164,43	7M	4.820
16/06/2023	0,00%	0,00	162,00	162,30	161,13	162,58	8M	6.152
15/06/2023	0,93%	1,50	162,00	160,63	160,63	162,49	9M	7.354
14/06/2023	0,32%	0,51	160,50	159,99	159,99	160,50	6M	9.048
13/06/2023	-0,01%	-0,01	159,99	160,00	159,28	160,06	6M	6.707
12/06/2023	0,62%	0,99	160,00	159,38	158,98	160,23	9M	11.006
09/06/2023	0,48%	0,76	159,01	158,28	158,20	159,45	17M	8.752
07/06/2023	0,01%	0,02	158,25	158,30	158,00	158,49	17M	26.251
06/06/2023	-0,36%	-0,57	158,23	158,80	158,00	158,96	23M	12.281
05/06/2023	-1,31%	-2,10	158,80	159,45	158,70	159,69	17M	9.155
02/06/2023	-0,06%	-0,10	160,90	161,11	160,30	161,51	5M	4.441
01/06/2023	1,19%	1,89	161,00	158,50	158,41	161,93	18M	9.116
31/05/2023	0,02%	0,03	159,11	159,00	158,55	159,39	16M	13.672
30/05/2023	-0,16%	-0,26	159,08	159,35	158,74	159,37	12M	7.549
29/05/2023	-0,10%	-0,16	159,34	159,50	159,11	159,70	10M	5.651
26/05/2023	-0,13%	-0,21	159,50	159,80	158,99	159,99	8M	4.870
25/05/2023	0,57%	0,90	159,71	158,85	158,83	159,80	9M	6.385
24/05/2023	-0,50%	-0,80	158,81	159,39	158,81	159,50	11M	8.328
23/05/2023	-0,80%	-1,28	159,61	160,93	159,61	160,93	11M	7.483
22/05/2023	0,46%	0,73	160,89	160,09	160,09	161,50	8M	7.027
19/05/2023	-	-	160,16	160,57	159,57	160,99	13M	10.817

Date,Open,High,Low,Close,Volume
29-Nov-23,160.11,160.65,159.95,160.38,7936966
28-Nov-23,160.15,160.99,159.35,160.10,31260624
27-Nov-23,161.62,161.85,160.12,160.13,15467182
24-Nov-23,161.97,162.13,161.50,161.62,9942899
23-Nov-23,162.31,162.35,161.58,161.97,6671864
22-Nov-23,162.10,162.50,161.00,162.31,10134292
21-Nov-23,161.95,162.76,161.31,162.10,10150746
20-Nov-23,160.32,162.54,160.26,161.85,23293524
17-Nov-23,159.99,160.50,159.80,160.18,9187737
16-Nov-23,159.60,160.50,159.60,159.96,11477181
14-Nov-23,159.16,159.64,159.00,159.49,8386796
13-Nov-23,159.08,159.28,158.66,159.16,8454575
10-Nov-23,158.00,159.89,158.00,159.08,8018918
09-Nov-23,157.70,158.32,157.65,158.00,6502028
08-Nov-23,157.78,157.95,157.57,157.70,6872545
07-Nov-23,157.64,158.00,157.03,157.78,7662572
06-Nov-23,157.80,158.00,157.38,157.64,9075594
03-Nov-23,156.63,157.75,156.63,157.70,8312021
01-Nov-23,158.00,158.09,155.02,156.57,12033952
31-Oct-23,158.10,158.38,157.59,158.00,36278480
30-Oct-23,157.89,158.43,157.89,157.93,9679985
27-Oct-23,157.54,157.96,157.54,157.75,7452341
26-Oct-23,158.02,158.19,157.50,157.50,10541409
25-Oct-23,157.75,158.17,157.69,157.93,8967826
24-Oct-23,158.50,158.59,157.61,157.70,11254429
23-Oct-23,158.99,158.99,158.06,158.30,9755587
20-Oct-23,158.96,159.77,158.58,158.73,10608995
19-Oct-23,159.27,159.27,158.55,158.94,8688227
18-Oct-23,159.58,159.78,158.91,159.27,9144344
17-Oct-23,159.30,159.80,158.91,159.80,11113219
16-Oct-23,159.25,159.50,158.92,159.30,14039795
13-Oct-23,159.15,159.73,158.85,158.85,9460042
11-Oct-23,159.01,159.30,158.75,159.00,8542426
10-Oct-23,159.20,159.47,158.84,159.01,16707284
09-Oct-23,159.30,159.60,158.80,159.00,11977341
06-Oct-23,159.85,159.85,158.90,159.00,12449182
05-Oct-23,159.93,160.44,159.32,159.67,10164101
04-Oct-23,160.31,160.35,159.80,159.90,8526323
03-Oct-23,160.00,160.54,159.70,159.90,10222373
02-Oct-23,160.58,160.73,159.38,159.80,16169543
29-Sep-23,160.80,161.90,160.80,161.48,12236637
28-Sep-23,160.59,160.98,160.47,160.50,20526446
27-Sep-23,161.20,161.68,160.36,160.50,37822964
26-Sep-23,161.36,161.89,161.00,161.00,36471553
25-Sep-23,161.25,161.89,161.10,161.35,9855662
22-Sep-23,161.85,162.00,160.98,161.00,13442896
21-Sep-23,161.19,162.30,161.07,161.78,12023602
20-Sep-23,161.78,162.10,161.00,161.00,12942651
19-Sep-23,161.65,162.30,161.43,161.60,9551784
18-Sep-23,161.99,162.49,161.16,161.69,11788437
15-Sep-23,160.79,162.75,160.23,162.75,63276807
14-Sep-23,161.15,161.46,160.50,160.74,18859850
13-Sep-23,161.40,161.84,160.94,161.00,8381238
12-Sep-23,161.06,161.83,160.88,161.40,9204174
11-Sep-23,161.49,161.91,160.85,161.00,9327120
08-Sep-23,160.99,161.51,160.69,161.27,10384341
06-Sep-23,161.34,161.64,160.50,160.99,11315855
05-Sep-23,161.36,161.88,160.95,160.97,9687505
04-Sep-23,161.20,161.89,161.08,161.26,7714110
01-Sep-23,161.35,162.10,160.78,160.95,13532703
31-Aug-23,162.24,162.38,161.74,162.22,10009292
30-Aug-23,161.47,162.09,161.29,162.09,11704748
29-Aug-23,161.29,161.87,160.99,161.48,12703427
28-Aug-23,161.50,161.51,160.95,161.23,11623597
25-Aug-23,161.20,162.00,161.02,161.54,9377684
24-Aug-23,161.55,161.55,160.93,161.20,7099940
23-Aug-23,161.20,161.68,160.90,161.57,21377828
22-Aug-23,160.51,161.95,160.50,161.24,12246631
21-Aug-23,162.20,162.89,159.73,160.12,32103960
18-Aug-23,161.58,161.98,161.37,161.74,9442331
17-Aug-23,162.12,162.12,161.23,161.33,9905361
16-Aug-23,161.90,162.14,161.83,162.13,9357926
15-Aug-23,162.25,162.89,161.80,161.90,10523205
14-Aug-23,162.39,162.99,162.00,162.00,10816957
11-Aug-23,162.16,162.64,161.90,162.10,8815025
10-Aug-23,162.42,162.90,161.85,162.00,9814143
09-Aug-23,162.50,162.87,161.94,162.20,9349663
08-Aug-23,163.09,163.39,162.40,162.50,11100217
07-Aug-23,164.00,164.00,163.01,163.10,9287942
04-Aug-23,163.46,163.98,163.41,163.56,9085575
03-Aug-23,163.20,163.50,162.95,163.20,12638818
02-Aug-23,162.77,163.15,162.77,163.10,13500971
01-Aug-23,163.28,163.44,162.15,162.96,19333736
31-Jul-23,163.69,163.89,162.89,163.25,17282559
28-Jul-23,164.00,164.31,163.35,163.69,11388710
27-Jul-23,163.93,164.49,163.60,163.65,9359636
26-Jul-23,164.79,164.89,163.50,163.50,9288429
25-Jul-23,164.65,165.11,163.92,164.64,10646859
24-Jul-23,163.76,165.70,163.74,164.40,13100611
21-Jul-23,163.00,163.50,162.50,163.31,10784894
20-Jul-23,162.69,163.90,161.64,162.49,9322952
19-Jul-23,162.44,164.00,161.70,162.38,10463492
18-Jul-23,164.44,164.60,161.83,162.26,18764645
17-Jul-23,165.45,165.88,163.76,163.85,11911016
14-Jul-23,167.14,167.55,165.00,165.00,9549434
13-Jul-23,166.70,167.70,165.91,167.14,7253177
12-Jul-23,167.84,168.00,166.60,166.60,8168202
11-Jul-23,167.00,168.49,166.36,167.84,6591702
10-Jul-23,166.36,167.00,166.36,167.00,5352124
07-Jul-23,165.87,167.00,165.46,166.35,5758955
06-Jul-23,165.15,165.99,164.80,165.41,5576479
05-Jul-23,165.00,165.09,164.70,165.00,5706088
04-Jul-23,164.50,165.24,164.50,165.00,5983655
03-Jul-23,165.91,166.58,164.01,164.50,8499941
30-Jun-23,165.96,167.77,165.96,167.23,7007157
29-Jun-23,165.90,166.23,165.23,165.94,7239810
28-Jun-23,166.00,166.20,165.70,165.90,5758725
27-Jun-23,165.70,166.20,165.03,166.00,8272958
26-Jun-23,165.48,165.88,164.70,165.70,7388561
23-Jun-23,165.00,165.98,164.60,165.48,6109347
22-Jun-23,165.77,165.77,164.62,165.00,6447479
21-Jun-23,165.30,165.98,164.07,165.82,8190278
20-Jun-23,164.40,166.68,164.37,164.73,9643865
19-Jun-23,162.01,164.43,162.01,164.37,7048574
16-Jun-23,162.30,162.58,161.13,162.00,8156138
15-Jun-23,160.63,162.49,160.63,162.00,8602384
14-Jun-23,159.99,160.50,159.99,160.50,6426624
13-Jun-23,160.00,160.06,159.28,159.99,5699416
12-Jun-23,159.38,160.23,158.98,160.00,8842603
09-Jun-23,158.28,159.45,158.20,159.01,16782225
07-Jun-23,158.30,158.49,158.00,158.25,16843453
06-Jun-23,158.80,158.96,158.00,158.23,22720961
05-Jun-23,159.45,159.69,158.70,158.80,16992037
02-Jun-23,161.11,161.51,160.30,160.90,5435394
01-Jun-23,158.50,161.93,158.41,161.00,18112777
31-May-23,159.00,159.39,158.55,159.11,15768638
30-May-23,159.35,159.37,158.74,159.08,11547652
29-May-23,159.50,159.70,159.11,159.34,10463447
26-May-23,159.80,159.99,158.99,159.50,8013139
25-May-23,158.85,159.80,158.83,159.71,9431012
24-May-23,159.39,159.50,158.81,158.81,11057454
23-May-23,160.93,160.93,159.61,159.61,10964274
22-May-23,160.09,161.50,160.09,160.89,7733724
19-May-23,160.57,160.99,159.57,160.16,12777059

*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: HGLG11