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
28/08/2025	0,34%	0,52	153,81	153,44	153,30	154,00	5M	7.520
27/08/2025	0,20%	0,30	153,29	153,50	152,70	153,84	5M	6.288
26/08/2025	0,32%	0,49	152,99	152,89	152,43	152,99	5M	8.539
25/08/2025	0,00%	0,00	152,50	152,72	152,20	152,80	6M	7.523
22/08/2025	0,66%	1,00	152,50	151,57	151,20	152,50	6M	5.241
21/08/2025	0,01%	0,01	151,50	151,70	151,20	151,70	7M	6.781
20/08/2025	0,32%	0,49	151,49	151,36	150,95	151,50	6M	8.938

19/08/2025	-0,33%	-0,50	151,00	151,60	150,97	151,97	7M	7.017
18/08/2025	-0,33%	-0,50	151,50	152,30	151,06	152,47	8M	9.392
15/08/2025	0,05%	0,07	152,00	151,94	150,78	152,30	7M	9.289
14/08/2025	0,44%	0,66	151,93	151,95	151,66	152,30	6M	8.458
13/08/2025	-0,44%	-0,67	151,27	152,05	151,10	152,39	6M	9.903
12/08/2025	0,11%	0,17	151,94	152,11	151,50	152,30	5M	6.005
11/08/2025	0,01%	0,02	151,77	152,00	150,95	152,30	7M	8.966
08/08/2025	-0,05%	-0,08	151,75	152,84	151,25	152,85	6M	9.936
07/08/2025	-0,35%	-0,54	151,83	152,37	151,83	153,00	5M	9.289
06/08/2025	0,26%	0,39	152,37	152,28	151,33	153,00	5M	8.695
05/08/2025	-0,58%	-0,89	151,98	153,00	151,23	153,00	6M	7.709
04/08/2025	0,44%	0,67	152,87	153,43	152,31	153,79	13M	14.034
01/08/2025	-1,32%	-2,04	152,20	153,96	151,14	153,99	7M	12.353
31/07/2025	1,47%	2,24	154,24	153,52	153,32	154,41	5M	7.104
30/07/2025	-1,32%	-2,03	152,00	154,35	151,65	154,41	9M	8.684
29/07/2025	-0,43%	-0,67	154,03	154,55	153,51	154,99	5M	6.721
28/07/2025	-0,65%	-1,01	154,70	156,30	153,99	156,30	7M	9.283
25/07/2025	0,98%	1,51	155,71	154,89	153,81	156,62	6M	8.553
24/07/2025	0,13%	0,20	154,20	154,20	153,75	154,65	5M	6.715
23/07/2025	-0,36%	-0,55	154,00	154,26	153,77	154,54	5M	6.612
22/07/2025	-0,29%	-0,45	154,55	155,02	154,01	155,49	5M	6.998
21/07/2025	-0,72%	-1,12	155,00	155,98	154,53	156,00	6M	7.417
18/07/2025	0,30%	0,47	156,12	155,98	155,65	156,48	4M	5.106
17/07/2025	0,45%	0,70	155,65	155,50	155,02	155,83	5M	5.476
16/07/2025	-0,10%	-0,15	154,95	156,00	154,65	156,00	5M	7.548
15/07/2025	-0,51%	-0,79	155,10	156,48	155,10	156,58	7M	10.172
14/07/2025	-0,28%	-0,44	155,89	156,65	155,70	156,73	7M	9.276
11/07/2025	0,78%	1,21	156,33	154,90	154,90	156,47	4M	5.367
10/07/2025	0,03%	0,04	155,12	155,10	154,58	155,50	6M	6.847
09/07/2025	-0,61%	-0,95	155,08	155,37	154,80	155,72	6M	6.207
08/07/2025	-0,40%	-0,62	156,03	157,00	155,85	157,00	7M	9.476
07/07/2025	-0,59%	-0,93	156,65	157,58	156,51	157,91	7M	11.085
04/07/2025	0,88%	1,38	157,58	156,78	156,06	157,96	5M	7.509
03/07/2025	-0,38%	-0,60	156,20	156,80	155,94	157,00	6M	7.671
02/07/2025	0,38%	0,60	156,80	156,31	155,99	158,21	7M	10.444
01/07/2025	-0,83%	-1,30	156,20	158,13	155,65	158,13	8M	10.974
27/06/2025	-0,26%	-0,41	157,50	157,91	156,64	158,49	7M	8.767
26/06/2025	0,20%	0,31	157,91	157,58	156,51	158,19	5M	8.862
25/06/2025	-0,08%	-0,13	157,60	157,74	156,01	157,99	5M	5.358
24/06/2025	0,34%	0,53	157,73	157,45	157,05	157,98	4M	5.678
23/06/2025	-0,20%	-0,32	157,20	156,98	155,52	157,47	8M	10.404
20/06/2025	-0,34%	-0,54	157,52	158,10	157,28	158,64	6M	7.275
18/06/2025	0,25%	0,40	158,06	158,00	157,46	158,61	5M	6.025
17/06/2025	-0,66%	-1,04	157,66	158,73	157,61	158,75	5M	7.310
16/06/2025	0,77%	1,21	158,70	158,67	157,55	159,00	7M	9.726
13/06/2025	1,21%	1,89	157,49	155,60	155,42	159,15	10M	11.242
12/06/2025	0,00%	0,00	155,60	155,75	154,30	155,78	6M	8.991
11/06/2025	-0,19%	-0,29	155,60	156,09	155,51	156,67	5M	7.637
10/06/2025	0,57%	0,89	155,89	155,40	154,77	156,00	5M	7.493
09/06/2025	-0,80%	-1,25	155,00	157,35	155,00	157,49	7M	11.221
06/06/2025	-0,07%	-0,11	156,25	156,79	155,01	157,77	8M	13.745
05/06/2025	0,10%	0,16	156,36	156,41	156,36	157,79	6M	10.422
04/06/2025	0,08%	0,12	156,20	156,59	153,92	157,69	7M	10.722
03/06/2025	-1,03%	-1,62	156,08	158,00	155,88	158,56	10M	14.478
02/06/2025	-2,27%	-3,66	157,70	160,26	157,70	160,30	10M	12.164
30/05/2025	0,93%	1,49	161,36	160,34	159,92	161,36	5M	7.425
29/05/2025	-0,22%	-0,36	159,87	160,80	159,52	160,83	4M	4.834
28/05/2025	-0,17%	-0,27	160,23	160,65	159,14	160,80	5M	4.948
27/05/2025	0,44%	0,70	160,50	160,00	159,42	160,80	6M	6.217
26/05/2025	0,05%	0,08	159,80	160,25	159,51	160,30	5M	4.969
23/05/2025	-0,07%	-0,11	159,72	160,40	159,50	160,40	6M	6.144
22/05/2025	-0,11%	-0,17	159,83	159,95	159,71	160,47	4M	4.738
21/05/2025	0,09%	0,14	160,00	159,86	159,68	160,00	5M	4.568
20/05/2025	0,13%	0,20	159,86	159,89	159,68	159,98	5M	4.769
19/05/2025	-0,21%	-0,33	159,66	159,99	159,62	160,00	6M	5.833
16/05/2025	0,01%	0,02	159,99	159,97	159,59	160,00	5M	6.397
15/05/2025	0,42%	0,67	159,97	159,50	159,12	159,99	5M	6.957
14/05/2025	-0,06%	-0,10	159,30	159,69	159,02	159,80	4M	4.927
13/05/2025	0,01%	0,02	159,40	159,15	159,06	159,80	5M	5.713
12/05/2025	0,22%	0,35	159,38	159,98	159,11	160,00	5M	7.193
09/05/2025	-0,31%	-0,49	159,03	159,52	158,64	160,00	5M	6.387
08/05/2025	0,83%	1,32	159,52	158,99	158,20	159,95	5M	7.236
07/05/2025	-0,16%	-0,26	158,20	158,92	157,74	159,00	5M	7.404
06/05/2025	1,04%	1,63	158,46	157,35	156,55	159,00	5M	7.055
05/05/2025	-1,67%	-2,66	156,83	159,49	156,63	159,66	8M	9.988
02/05/2025	-0,81%	-1,31	159,49	159,70	158,00	160,72	7M	9.872
30/04/2025	0,50%	0,80	160,80	160,13	160,00	160,95	6M	6.836
29/04/2025	0,31%	0,50	160,00	160,00	159,75	160,50	5M	6.481
28/04/2025	-0,57%	-0,91	159,50	160,41	158,65	160,75	7M	9.253
25/04/2025	0,37%	0,59	160,41	159,92	159,50	160,92	7M	6.523
24/04/2025	-0,05%	-0,08	159,82	159,90	159,39	160,28	5M	7.486
23/04/2025	0,72%	1,15	159,90	159,21	158,75	160,00	7M	8.992
22/04/2025	1,86%	2,90	158,75	156,25	156,03	159,35	9M	10.517
17/04/2025	0,81%	1,25	155,85	154,70	154,60	155,99	6M	6.580
16/04/2025	1,16%	1,77	154,60	152,83	152,31	154,60	9M	8.681
15/04/2025	-0,32%	-0,49	152,83	153,79	151,02	154,96	10M	13.015
14/04/2025	0,67%	1,02	153,32	152,34	152,22	154,00	7M	9.132
11/04/2025	0,79%	1,19	152,30	151,31	151,00	152,50	4M	4.715
10/04/2025	0,43%	0,64	151,11	151,00	150,30	151,50	4M	7.942
09/04/2025	0,28%	0,42	150,47	150,00	149,65	150,50	6M	6.268
08/04/2025	-0,92%	-1,39	150,05	151,80	149,88	152,32	7M	9.844
07/04/2025	-1,20%	-1,84	151,44	153,09	149,63	153,24	10M	10.803
04/04/2025	-0,47%	-0,72	153,28	154,17	153,09	154,40	5M	6.335
03/04/2025	0,14%	0,22	154,00	154,29	153,20	154,30	5M	6.829
02/04/2025	0,45%	0,69	153,78	153,50	153,10	154,30	7M	11.101
01/04/2025	0,22%	0,34	153,09	152,64	151,40	153,49	8M	9.667
31/03/2025	0,23%	0,35	152,75	152,75	152,41	152,94	8M	13.860
28/03/2025	0,33%	0,50	152,40	151,90	151,90	152,60	7M	12.538
27/03/2025	-0,03%	-0,05	151,90	152,50	151,70	152,75	7M	13.996
26/03/2025	0,26%	0,39	151,95	151,56	151,44	152,80	6M	9.979
25/03/2025	0,20%	0,30	151,56	151,67	151,50	152,20	6M	8.056
24/03/2025	-0,36%	-0,54	151,26	152,06	151,26	152,74	7M	7.985
21/03/2025	-0,13%	-0,20	151,80	152,31	151,78	152,95	6M	7.920
20/03/2025	0,03%	0,05	152,00	152,25	151,73	152,40	5M	7.283
19/03/2025	0,07%	0,10	151,95	151,42	151,00	152,50	6M	8.856
18/03/2025	0,76%	1,15	151,85	150,80	150,78	152,24	7M	10.075
17/03/2025	-0,26%	-0,39	150,70	151,51	150,70	152,36	6M	11.338
14/03/2025	0,60%	0,90	151,09	150,29	150,19	151,15	5M	7.196
13/03/2025	0,04%	0,06	150,19	150,27	149,48	150,67	4M	7.454
12/03/2025	0,10%	0,15	150,13	150,91	149,87	150,96	5M	8.661
11/03/2025	-0,11%	-0,17	149,98	150,25	149,50	150,98	6M	10.379
10/03/2025	-0,15%	-0,23	150,15	150,85	150,00	150,99	6M	11.207
07/03/2025	0,69%	1,03	150,38	150,45	149,35	150,50	6M	9.789
06/03/2025	0,87%	1,29	149,35	149,54	148,50	150,00	8M	14.935
05/03/2025	-1,59%	-2,39	148,06	149,61	147,68	150,30	10M	14.470
28/02/2025	-0,14%	-0,21	150,45	151,23	149,65	152,29	9M	14.181
27/02/2025	-0,32%	-0,49	150,66	151,39	149,80	151,96	8M	13.313
26/02/2025	-1,49%	-2,29	151,15	153,44	151,00	153,73	8M	12.588
25/02/2025	0,87%	1,33	153,44	152,00	151,37	153,50	6M	8.175
24/02/2025	-0,01%	-0,01	152,11	152,40	152,00	153,74	6M	9.329
21/02/2025	1,63%	2,44	152,12	150,00	149,82	152,18	11M	6.723
20/02/2025	0,17%	0,26	149,68	149,80	149,25	150,10	6M	9.658
19/02/2025	-0,40%	-0,60	149,42	150,11	149,01	150,50	5M	6.316
18/02/2025	0,09%	0,13	150,02	149,89	149,84	150,50	6M	7.110
17/02/2025	0,54%	0,80	149,89	149,50	149,09	150,35	8M	10.415
14/02/2025	0,85%	1,26	149,09	148,03	148,03	149,34	5M	9.751
13/02/2025	-	-	147,83	147,99	147,51	148,46	5M	5.059

Date,Open,High,Low,Close,Volume
28-Aug-25,153.44,154.00,153.30,153.81,4826621
27-Aug-25,153.50,153.84,152.70,153.29,4852638
26-Aug-25,152.89,152.99,152.43,152.99,5114973
25-Aug-25,152.72,152.80,152.20,152.50,6098389
22-Aug-25,151.57,152.50,151.20,152.50,6268877
21-Aug-25,151.70,151.70,151.20,151.50,7182817
20-Aug-25,151.36,151.50,150.95,151.49,5710141
19-Aug-25,151.60,151.97,150.97,151.00,7113569
18-Aug-25,152.30,152.47,151.06,151.50,7801765
15-Aug-25,151.94,152.30,150.78,152.00,7232794
14-Aug-25,151.95,152.30,151.66,151.93,6310556
13-Aug-25,152.05,152.39,151.10,151.27,6196937
12-Aug-25,152.11,152.30,151.50,151.94,4861093
11-Aug-25,152.00,152.30,150.95,151.77,7034303
08-Aug-25,152.84,152.85,151.25,151.75,6486079
07-Aug-25,152.37,153.00,151.83,151.83,5241445
06-Aug-25,152.28,153.00,151.33,152.37,5163177
05-Aug-25,153.00,153.00,151.23,151.98,5842997
04-Aug-25,153.43,153.79,152.31,152.87,13459585
01-Aug-25,153.96,153.99,151.14,152.20,7208645
31-Jul-25,153.52,154.41,153.32,154.24,5380825
30-Jul-25,154.35,154.41,151.65,152.00,8856139
29-Jul-25,154.55,154.99,153.51,154.03,5101210
28-Jul-25,156.30,156.30,153.99,154.70,6978980
25-Jul-25,154.89,156.62,153.81,155.71,5665905
24-Jul-25,154.20,154.65,153.75,154.20,5100763
23-Jul-25,154.26,154.54,153.77,154.00,5434672
22-Jul-25,155.02,155.49,154.01,154.55,4904818
21-Jul-25,155.98,156.00,154.53,155.00,5670051
18-Jul-25,155.98,156.48,155.65,156.12,4064113
17-Jul-25,155.50,155.83,155.02,155.65,4793796
16-Jul-25,156.00,156.00,154.65,154.95,5140519
15-Jul-25,156.48,156.58,155.10,155.10,6523936
14-Jul-25,156.65,156.73,155.70,155.89,7186008
11-Jul-25,154.90,156.47,154.90,156.33,3969156
10-Jul-25,155.10,155.50,154.58,155.12,5543601
09-Jul-25,155.37,155.72,154.80,155.08,5642164
08-Jul-25,157.00,157.00,155.85,156.03,6815647
07-Jul-25,157.58,157.91,156.51,156.65,7237677
04-Jul-25,156.78,157.96,156.06,157.58,5461340
03-Jul-25,156.80,157.00,155.94,156.20,5510215
02-Jul-25,156.31,158.21,155.99,156.80,6932357
01-Jul-25,158.13,158.13,155.65,156.20,8406069
27-Jun-25,157.91,158.49,156.64,157.50,6710378
26-Jun-25,157.58,158.19,156.51,157.91,5320364
25-Jun-25,157.74,157.99,156.01,157.60,4910675
24-Jun-25,157.45,157.98,157.05,157.73,4189250
23-Jun-25,156.98,157.47,155.52,157.20,7660480
20-Jun-25,158.10,158.64,157.28,157.52,5528887
18-Jun-25,158.00,158.61,157.46,158.06,5200218
17-Jun-25,158.73,158.75,157.61,157.66,5262830
16-Jun-25,158.67,159.00,157.55,158.70,6986762
13-Jun-25,155.60,159.15,155.42,157.49,10048361
12-Jun-25,155.75,155.78,154.30,155.60,5567160
11-Jun-25,156.09,156.67,155.51,155.60,5228785
10-Jun-25,155.40,156.00,154.77,155.89,5442824
09-Jun-25,157.35,157.49,155.00,155.00,7325139
06-Jun-25,156.79,157.77,155.01,156.25,7901885
05-Jun-25,156.41,157.79,156.36,156.36,5987892
04-Jun-25,156.59,157.69,153.92,156.20,6905136
03-Jun-25,158.00,158.56,155.88,156.08,9955336
02-Jun-25,160.26,160.30,157.70,157.70,10136695
30-May-25,160.34,161.36,159.92,161.36,5477588
29-May-25,160.80,160.83,159.52,159.87,3583584
28-May-25,160.65,160.80,159.14,160.23,4919632
27-May-25,160.00,160.80,159.42,160.50,5643063
26-May-25,160.25,160.30,159.51,159.80,4629213
23-May-25,160.40,160.40,159.50,159.72,5614835
22-May-25,159.95,160.47,159.71,159.83,4142952
21-May-25,159.86,160.00,159.68,160.00,5416418
20-May-25,159.89,159.98,159.68,159.86,4579001
19-May-25,159.99,160.00,159.62,159.66,5668816
16-May-25,159.97,160.00,159.59,159.99,5036844
15-May-25,159.50,159.99,159.12,159.97,5077542
14-May-25,159.69,159.80,159.02,159.30,3926487
13-May-25,159.15,159.80,159.06,159.40,5084336
12-May-25,159.98,160.00,159.11,159.38,4862537
09-May-25,159.52,160.00,158.64,159.03,5458366
08-May-25,158.99,159.95,158.20,159.52,5150444
07-May-25,158.92,159.00,157.74,158.20,4888655
06-May-25,157.35,159.00,156.55,158.46,5308308
05-May-25,159.49,159.66,156.63,156.83,7730564
02-May-25,159.70,160.72,158.00,159.49,7421036
30-Apr-25,160.13,160.95,160.00,160.80,6023941
29-Apr-25,160.00,160.50,159.75,160.00,4676359
28-Apr-25,160.41,160.75,158.65,159.50,7439229
25-Apr-25,159.92,160.92,159.50,160.41,6647177
24-Apr-25,159.90,160.28,159.39,159.82,5191222
23-Apr-25,159.21,160.00,158.75,159.90,6879286
22-Apr-25,156.25,159.35,156.03,158.75,8931331
17-Apr-25,154.70,155.99,154.60,155.85,5698241
16-Apr-25,152.83,154.60,152.31,154.60,8575872
15-Apr-25,153.79,154.96,151.02,152.83,10400974
14-Apr-25,152.34,154.00,152.22,153.32,7272954
11-Apr-25,151.31,152.50,151.00,152.30,4011562
10-Apr-25,151.00,151.50,150.30,151.11,4289556
09-Apr-25,150.00,150.50,149.65,150.47,5771986
08-Apr-25,151.80,152.32,149.88,150.05,7110927
07-Apr-25,153.09,153.24,149.63,151.44,10016995
04-Apr-25,154.17,154.40,153.09,153.28,4915173
03-Apr-25,154.29,154.30,153.20,154.00,5392985
02-Apr-25,153.50,154.30,153.10,153.78,6806880
01-Apr-25,152.64,153.49,151.40,153.09,8170833
31-Mar-25,152.75,152.94,152.41,152.75,7910037
28-Mar-25,151.90,152.60,151.90,152.40,6681891
27-Mar-25,152.50,152.75,151.70,151.90,6783310
26-Mar-25,151.56,152.80,151.44,151.95,5875623
25-Mar-25,151.67,152.20,151.50,151.56,5681954
24-Mar-25,152.06,152.74,151.26,151.26,6907620
21-Mar-25,152.31,152.95,151.78,151.80,6464487
20-Mar-25,152.25,152.40,151.73,152.00,5407020
19-Mar-25,151.42,152.50,151.00,151.95,6411356
18-Mar-25,150.80,152.24,150.78,151.85,6684390
17-Mar-25,151.51,152.36,150.70,150.70,6122450
14-Mar-25,150.29,151.15,150.19,151.09,5087737
13-Mar-25,150.27,150.67,149.48,150.19,4456342
12-Mar-25,150.91,150.96,149.87,150.13,4524128
11-Mar-25,150.25,150.98,149.50,149.98,5871387
10-Mar-25,150.85,150.99,150.00,150.15,6285656
07-Mar-25,150.45,150.50,149.35,150.38,6430197
06-Mar-25,149.54,150.00,148.50,149.35,8066952
05-Mar-25,149.61,150.30,147.68,148.06,9961607
28-Feb-25,151.23,152.29,149.65,150.45,8997510
27-Feb-25,151.39,151.96,149.80,150.66,7653332
26-Feb-25,153.44,153.73,151.00,151.15,7772334
25-Feb-25,152.00,153.50,151.37,153.44,6433645
24-Feb-25,152.40,153.74,152.00,152.11,6396683
21-Feb-25,150.00,152.18,149.82,152.12,10698928
20-Feb-25,149.80,150.10,149.25,149.68,5611008
19-Feb-25,150.11,150.50,149.01,149.42,4756227
18-Feb-25,149.89,150.50,149.84,150.02,6212807
17-Feb-25,149.50,150.35,149.09,149.89,8257690
14-Feb-25,148.03,149.34,148.03,149.09,5251670
13-Feb-25,147.99,148.46,147.51,147.83,4668206

*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