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
02/03/2026	-0,33%	-0,53	158,44	159,13	157,30	159,13	15M	18.787
27/02/2026	0,81%	1,27	158,97	158,00	157,86	159,39	15M	17.116
26/02/2026	0,05%	0,08	157,70	157,75	157,51	157,97	12M	14.652
25/02/2026	0,12%	0,19	157,62	157,60	157,46	157,62	13M	13.279
24/02/2026	-0,01%	-0,02	157,43	157,50	157,34	157,75	11M	11.113
23/02/2026	0,10%	0,15	157,45	157,35	157,16	157,49	12M	14.820
20/02/2026	0,19%	0,30	157,30	157,35	157,00	157,35	12M	15.263

19/02/2026	-0,31%	-0,49	157,00	157,50	156,89	157,75	16M	20.460
18/02/2026	0,39%	0,61	157,49	156,88	156,88	157,70	14M	10.889
13/02/2026	0,24%	0,38	156,88	156,51	156,51	157,20	14M	13.733
12/02/2026	-0,18%	-0,28	156,50	157,06	156,50	157,20	10M	10.378
11/02/2026	0,08%	0,12	156,78	156,99	156,66	157,00	10M	10.771
10/02/2026	-0,24%	-0,38	156,66	157,04	156,41	157,32	49M	10.760
09/02/2026	0,03%	0,04	157,04	157,10	156,80	157,10	12M	14.971
06/02/2026	0,06%	0,09	157,00	157,16	156,86	157,16	10M	11.779
05/02/2026	-0,03%	-0,04	156,91	156,95	156,75	157,17	11M	10.794
04/02/2026	-0,10%	-0,16	156,95	157,30	156,90	157,30	10M	9.600
03/02/2026	0,12%	0,19	157,11	157,00	156,75	157,30	11M	9.970
02/02/2026	-0,37%	-0,58	156,92	157,50	156,73	157,60	13M	16.446
30/01/2026	0,19%	0,30	157,50	157,10	157,01	158,22	17M	13.364
29/01/2026	-0,10%	-0,15	157,20	157,67	157,05	157,89	15M	23.968
28/01/2026	-0,01%	-0,02	157,35	157,67	157,23	158,00	15M	11.796
27/01/2026	0,00%	0,00	157,37	157,40	157,37	158,00	14M	13.269
26/01/2026	-0,02%	-0,03	157,37	157,39	156,97	157,40	15M	14.130
23/01/2026	0,27%	0,43	157,40	157,20	157,00	157,40	14M	11.711
22/01/2026	0,03%	0,05	156,97	157,20	156,97	157,20	13M	11.607
21/01/2026	-0,05%	-0,08	156,92	157,00	156,85	157,08	14M	11.816
20/01/2026	0,19%	0,29	157,00	156,83	156,50	157,15	15M	16.577
19/01/2026	-0,06%	-0,10	156,71	156,81	156,70	157,26	13M	13.146
16/01/2026	0,16%	0,25	156,81	156,76	156,61	156,94	10M	10.051
15/01/2026	-0,12%	-0,19	156,56	156,78	156,43	157,01	13M	15.459
14/01/2026	0,06%	0,10	156,75	156,79	156,40	157,00	11M	14.407
13/01/2026	0,18%	0,28	156,65	156,38	156,25	156,75	11M	10.633
12/01/2026	-0,08%	-0,13	156,37	156,50	156,05	156,98	25M	22.921
09/01/2026	-0,31%	-0,49	156,50	156,98	156,32	156,98	16M	18.579
08/01/2026	0,04%	0,06	156,99	157,16	156,52	157,19	12M	13.837
07/01/2026	-0,12%	-0,19	156,93	157,12	156,78	157,25	19M	16.891
06/01/2026	-0,15%	-0,23	157,12	157,60	157,00	157,82	13M	12.977
05/01/2026	-0,29%	-0,45	157,35	158,07	156,99	158,10	15M	23.960
02/01/2026	0,16%	0,25	157,80	157,53	157,01	157,80	12M	12.563
30/12/2025	0,10%	0,15	157,55	157,95	157,14	158,21	10M	10.458
29/12/2025	-0,29%	-0,45	157,40	158,62	156,90	158,62	19M	14.146
26/12/2025	-0,41%	-0,65	157,85	158,50	157,64	159,00	27M	17.907
23/12/2025	0,19%	0,30	158,50	158,53	157,91	158,95	15M	20.725
22/12/2025	0,38%	0,60	158,20	157,90	157,53	158,38	20M	19.802
19/12/2025	1,01%	1,58	157,60	156,35	156,32	157,64	16M	23.009
18/12/2025	-0,18%	-0,28	156,02	156,30	155,81	156,81	18M	13.348
17/12/2025	-0,01%	-0,01	156,30	156,45	156,02	156,74	12M	14.551
16/12/2025	0,00%	0,00	156,31	156,55	156,00	156,98	21M	16.772
15/12/2025	-0,99%	-1,57	156,31	158,14	155,95	158,58	27M	24.333
12/12/2025	-0,26%	-0,41	157,88	158,58	157,40	159,05	37M	16.524
11/12/2025	-0,04%	-0,06	158,29	158,43	157,75	158,65	11M	10.829
10/12/2025	-0,43%	-0,68	158,35	159,89	158,01	159,89	15M	11.503
09/12/2025	-0,49%	-0,79	159,03	160,65	158,88	160,65	13M	9.224
08/12/2025	0,45%	0,72	159,82	159,89	159,30	161,99	26M	19.377
05/12/2025	0,01%	0,01	159,10	159,09	158,81	159,99	9M	10.302
04/12/2025	0,23%	0,37	159,09	158,81	158,30	159,19	7M	8.280
03/12/2025	0,44%	0,69	158,72	158,48	158,15	159,22	10M	13.631
02/12/2025	-1,48%	-2,37	158,03	160,30	158,03	160,30	17M	11.136
01/12/2025	-0,37%	-0,60	160,40	160,70	160,01	160,79	9M	10.267
28/11/2025	0,97%	1,55	161,00	159,85	159,50	161,00	10M	9.652
27/11/2025	0,05%	0,08	159,45	159,81	159,45	159,97	9M	7.280
26/11/2025	-0,17%	-0,27	159,37	159,99	159,23	159,99	7M	5.610
25/11/2025	-0,04%	-0,06	159,64	159,75	159,41	160,00	9M	11.408
24/11/2025	-0,19%	-0,30	159,70	159,99	159,70	160,00	8M	7.277
21/11/2025	0,00%	0,00	160,00	159,75	159,70	160,00	8M	6.247
19/11/2025	0,19%	0,30	160,00	159,75	159,61	160,00	7M	4.710
18/11/2025	0,11%	0,17	159,70	159,80	159,53	160,00	6M	5.198
17/11/2025	-0,08%	-0,12	159,53	159,75	159,18	160,00	9M	8.394
14/11/2025	0,69%	1,09	159,65	159,49	159,06	159,86	7M	13.732
13/11/2025	-0,28%	-0,44	158,56	159,49	158,56	159,77	6M	7.924
12/11/2025	0,28%	0,45	159,00	158,61	158,61	159,60	6M	6.571
11/11/2025	-0,07%	-0,11	158,55	158,03	158,00	159,40	7M	9.305
10/11/2025	0,35%	0,56	158,66	158,10	157,45	158,69	8M	8.990
07/11/2025	0,44%	0,70	158,10	157,98	157,50	158,39	6M	8.058
06/11/2025	-0,15%	-0,23	157,40	157,63	155,00	158,49	9M	10.234
05/11/2025	1,02%	1,59	157,63	157,00	156,35	157,63	7M	10.640
04/11/2025	-0,10%	-0,16	156,04	156,66	154,63	156,85	9M	13.476
03/11/2025	-1,45%	-2,30	156,20	158,00	156,20	158,50	13M	12.330
31/10/2025	-0,78%	-1,25	158,50	159,97	158,40	159,97	8M	12.391
30/10/2025	0,41%	0,65	159,75	159,40	158,62	159,97	7M	10.917
29/10/2025	0,86%	1,36	159,10	158,07	158,07	159,94	7M	12.661
28/10/2025	-0,49%	-0,77	157,74	158,90	157,60	159,00	9M	17.666
27/10/2025	-0,50%	-0,79	158,51	159,45	158,30	159,97	8M	16.271
24/10/2025	0,28%	0,45	159,30	159,05	158,62	159,89	8M	13.373
23/10/2025	-0,92%	-1,48	158,85	160,00	158,24	160,31	9M	14.879
22/10/2025	0,46%	0,73	160,33	160,01	159,71	160,49	7M	5.640
21/10/2025	0,19%	0,30	159,60	159,98	159,42	160,48	6M	7.414
20/10/2025	-0,19%	-0,30	159,30	160,00	159,30	160,36	6M	8.367
17/10/2025	-0,56%	-0,90	159,60	160,49	159,47	160,78	6M	9.830
16/10/2025	0,00%	0,00	160,50	160,65	157,89	160,98	11M	12.933
15/10/2025	0,33%	0,52	160,50	160,00	159,82	160,65	6M	6.892
14/10/2025	-0,05%	-0,08	159,98	160,10	159,75	160,39	7M	7.943
13/10/2025	0,04%	0,06	160,06	160,11	159,77	160,50	8M	7.168
10/10/2025	0,25%	0,40	160,00	160,00	159,50	160,50	6M	6.462
09/10/2025	-0,16%	-0,25	159,60	160,50	159,00	161,00	8M	7.752
08/10/2025	-0,16%	-0,25	159,85	159,99	159,75	160,82	6M	8.110
07/10/2025	-0,22%	-0,36	160,10	160,61	159,30	161,50	7M	12.778
06/10/2025	0,00%	0,00	160,46	160,75	160,46	160,98	6M	7.532
03/10/2025	0,12%	0,19	160,46	160,27	159,97	160,97	6M	5.546
02/10/2025	0,32%	0,51	160,27	160,42	159,81	160,59	6M	7.749
01/10/2025	-1,39%	-2,25	159,76	160,80	159,71	162,00	8M	7.694
30/09/2025	0,61%	0,99	162,01	161,02	161,02	163,30	10M	9.191
29/09/2025	0,54%	0,86	161,02	161,00	159,50	161,79	10M	8.997
26/09/2025	-0,25%	-0,40	160,16	160,65	160,08	160,99	7M	7.776
25/09/2025	0,60%	0,96	160,56	159,62	159,49	160,60	7M	5.242
24/09/2025	0,43%	0,69	159,60	159,44	159,01	159,63	6M	5.827
23/09/2025	-0,06%	-0,09	158,91	159,39	158,12	159,62	6M	8.101
22/09/2025	-0,31%	-0,50	159,00	159,60	158,53	159,70	8M	7.877
19/09/2025	0,48%	0,76	159,50	159,10	158,85	159,50	7M	6.043
18/09/2025	-0,05%	-0,08	158,74	158,82	158,74	159,37	5M	4.668
17/09/2025	0,46%	0,72	158,82	158,20	158,18	159,00	6M	5.472
16/09/2025	0,25%	0,40	158,10	157,70	157,70	158,50	6M	5.552
15/09/2025	-0,06%	-0,10	157,70	157,79	157,00	158,51	7M	8.576
12/09/2025	0,59%	0,93	157,80	156,87	156,46	157,80	7M	8.436
11/09/2025	0,33%	0,52	156,87	156,50	156,17	157,00	5M	4.727
10/09/2025	0,31%	0,48	156,35	155,87	155,81	156,50	5M	5.458
09/09/2025	0,25%	0,39	155,87	156,00	155,15	156,50	5M	10.104
08/09/2025	0,10%	0,16	155,48	155,65	154,88	156,50	7M	10.433
05/09/2025	-0,09%	-0,14	155,32	156,30	155,26	156,80	7M	9.461
04/09/2025	-0,91%	-1,43	155,46	156,25	155,13	157,26	6M	7.826
03/09/2025	1,32%	2,05	156,89	155,50	155,50	157,40	11M	10.736
02/09/2025	-1,34%	-2,11	154,84	156,49	154,74	156,84	9M	12.924
01/09/2025	1,26%	1,96	156,95	154,07	152,96	157,29	15M	14.925
29/08/2025	0,77%	1,18	154,99	153,99	153,81	155,43	6M	6.493
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	-	-	151,50	152,30	151,06	152,47	8M	9.392

Date,Open,High,Low,Close,Volume
02-Mar-26,159.13,159.13,157.30,158.44,15300254
27-Feb-26,158.00,159.39,157.86,158.97,15152107
26-Feb-26,157.75,157.97,157.51,157.70,11639401
25-Feb-26,157.60,157.62,157.46,157.62,13359836
24-Feb-26,157.50,157.75,157.34,157.43,10758488
23-Feb-26,157.35,157.49,157.16,157.45,12187908
20-Feb-26,157.35,157.35,157.00,157.30,11940372
19-Feb-26,157.50,157.75,156.89,157.00,15672435
18-Feb-26,156.88,157.70,156.88,157.49,14357917
13-Feb-26,156.51,157.20,156.51,156.88,14450702
12-Feb-26,157.06,157.20,156.50,156.50,9988650
11-Feb-26,156.99,157.00,156.66,156.78,9915806
10-Feb-26,157.04,157.32,156.41,156.66,49320257
09-Feb-26,157.10,157.10,156.80,157.04,12080093
06-Feb-26,157.16,157.16,156.86,157.00,9879992
05-Feb-26,156.95,157.17,156.75,156.91,10685786
04-Feb-26,157.30,157.30,156.90,156.95,9710015
03-Feb-26,157.00,157.30,156.75,157.11,11419094
02-Feb-26,157.50,157.60,156.73,156.92,13173832
30-Jan-26,157.10,158.22,157.01,157.50,17185584
29-Jan-26,157.67,157.89,157.05,157.20,15180611
28-Jan-26,157.67,158.00,157.23,157.35,14731089
27-Jan-26,157.40,158.00,157.37,157.37,14380140
26-Jan-26,157.39,157.40,156.97,157.37,15453194
23-Jan-26,157.20,157.40,157.00,157.40,14017581
22-Jan-26,157.20,157.20,156.97,156.97,12544623
21-Jan-26,157.00,157.08,156.85,156.92,13845723
20-Jan-26,156.83,157.15,156.50,157.00,15290076
19-Jan-26,156.81,157.26,156.70,156.71,12843430
16-Jan-26,156.76,156.94,156.61,156.81,10391889
15-Jan-26,156.78,157.01,156.43,156.56,13365681
14-Jan-26,156.79,157.00,156.40,156.75,10782764
13-Jan-26,156.38,156.75,156.25,156.65,10500643
12-Jan-26,156.50,156.98,156.05,156.37,25261317
09-Jan-26,156.98,156.98,156.32,156.50,15820421
08-Jan-26,157.16,157.19,156.52,156.99,12347741
07-Jan-26,157.12,157.25,156.78,156.93,18581523
06-Jan-26,157.60,157.82,157.00,157.12,13118755
05-Jan-26,158.07,158.10,156.99,157.35,14831615
02-Jan-26,157.53,157.80,157.01,157.80,12492991
30-Dec-25,157.95,158.21,157.14,157.55,9639771
29-Dec-25,158.62,158.62,156.90,157.40,18562479
26-Dec-25,158.50,159.00,157.64,157.85,27090057
23-Dec-25,158.53,158.95,157.91,158.50,14517112
22-Dec-25,157.90,158.38,157.53,158.20,19739258
19-Dec-25,156.35,157.64,156.32,157.60,15562981
18-Dec-25,156.30,156.81,155.81,156.02,17765240
17-Dec-25,156.45,156.74,156.02,156.30,11781106
16-Dec-25,156.55,156.98,156.00,156.31,20864038
15-Dec-25,158.14,158.58,155.95,156.31,26684704
12-Dec-25,158.58,159.05,157.40,157.88,36608018
11-Dec-25,158.43,158.65,157.75,158.29,11162496
10-Dec-25,159.89,159.89,158.01,158.35,14632549
09-Dec-25,160.65,160.65,158.88,159.03,12988134
08-Dec-25,159.89,161.99,159.30,159.82,25533165
05-Dec-25,159.09,159.99,158.81,159.10,9104661
04-Dec-25,158.81,159.19,158.30,159.09,6663495
03-Dec-25,158.48,159.22,158.15,158.72,9972602
02-Dec-25,160.30,160.30,158.03,158.03,17135750
01-Dec-25,160.70,160.79,160.01,160.40,8997278
28-Nov-25,159.85,161.00,159.50,161.00,9857286
27-Nov-25,159.81,159.97,159.45,159.45,8655538
26-Nov-25,159.99,159.99,159.23,159.37,6752404
25-Nov-25,159.75,160.00,159.41,159.64,9121439
24-Nov-25,159.99,160.00,159.70,159.70,8401272
21-Nov-25,159.75,160.00,159.70,160.00,8398236
19-Nov-25,159.75,160.00,159.61,160.00,6525689
18-Nov-25,159.80,160.00,159.53,159.70,6106025
17-Nov-25,159.75,160.00,159.18,159.53,8614974
14-Nov-25,159.49,159.86,159.06,159.65,7430224
13-Nov-25,159.49,159.77,158.56,158.56,6314375
12-Nov-25,158.61,159.60,158.61,159.00,6363325
11-Nov-25,158.03,159.40,158.00,158.55,6811418
10-Nov-25,158.10,158.69,157.45,158.66,8135228
07-Nov-25,157.98,158.39,157.50,158.10,6188084
06-Nov-25,157.63,158.49,155.00,157.40,8737988
05-Nov-25,157.00,157.63,156.35,157.63,6871740
04-Nov-25,156.66,156.85,154.63,156.04,9028423
03-Nov-25,158.00,158.50,156.20,156.20,13149560
31-Oct-25,159.97,159.97,158.40,158.50,8085687
30-Oct-25,159.40,159.97,158.62,159.75,6547446
29-Oct-25,158.07,159.94,158.07,159.10,7276265
28-Oct-25,158.90,159.00,157.60,157.74,8585349
27-Oct-25,159.45,159.97,158.30,158.51,8222800
24-Oct-25,159.05,159.89,158.62,159.30,7669211
23-Oct-25,160.00,160.31,158.24,158.85,9210675
22-Oct-25,160.01,160.49,159.71,160.33,6616089
21-Oct-25,159.98,160.48,159.42,159.60,6352584
20-Oct-25,160.00,160.36,159.30,159.30,6405313
17-Oct-25,160.49,160.78,159.47,159.60,6311826
16-Oct-25,160.65,160.98,157.89,160.50,10814242
15-Oct-25,160.00,160.65,159.82,160.50,6257003
14-Oct-25,160.10,160.39,159.75,159.98,6715538
13-Oct-25,160.11,160.50,159.77,160.06,7897637
10-Oct-25,160.00,160.50,159.50,160.00,5853426
09-Oct-25,160.50,161.00,159.00,159.60,7862416
08-Oct-25,159.99,160.82,159.75,159.85,6051683
07-Oct-25,160.61,161.50,159.30,160.10,6987889
06-Oct-25,160.75,160.98,160.46,160.46,6494158
03-Oct-25,160.27,160.97,159.97,160.46,5555204
02-Oct-25,160.42,160.59,159.81,160.27,6070259
01-Oct-25,160.80,162.00,159.71,159.76,8365139
30-Sep-25,161.02,163.30,161.02,162.01,9674543
29-Sep-25,161.00,161.79,159.50,161.02,10067965
26-Sep-25,160.65,160.99,160.08,160.16,6904848
25-Sep-25,159.62,160.60,159.49,160.56,7368159
24-Sep-25,159.44,159.63,159.01,159.60,6041002
23-Sep-25,159.39,159.62,158.12,158.91,5729318
22-Sep-25,159.60,159.70,158.53,159.00,8020686
19-Sep-25,159.10,159.50,158.85,159.50,6677172
18-Sep-25,158.82,159.37,158.74,158.74,5330107
17-Sep-25,158.20,159.00,158.18,158.82,6041388
16-Sep-25,157.70,158.50,157.70,158.10,5731667
15-Sep-25,157.79,158.51,157.00,157.70,7265153
12-Sep-25,156.87,157.80,156.46,157.80,7185624
11-Sep-25,156.50,157.00,156.17,156.87,4858594
10-Sep-25,155.87,156.50,155.81,156.35,4901318
09-Sep-25,156.00,156.50,155.15,155.87,4880969
08-Sep-25,155.65,156.50,154.88,155.48,6516544
05-Sep-25,156.30,156.80,155.26,155.32,6877287
04-Sep-25,156.25,157.26,155.13,155.46,5924159
03-Sep-25,155.50,157.40,155.50,156.89,11144623
02-Sep-25,156.49,156.84,154.74,154.84,8581931
01-Sep-25,154.07,157.29,152.96,156.95,15113616
29-Aug-25,153.99,155.43,153.81,154.99,5684796
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

*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