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
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	-0,11%	-0,16	147,83	147,99	147,51	148,46	5M	5.059
12/02/2025	0,13%	0,19	147,99	148,02	147,60	148,50	6M	7.097
11/02/2025	-0,15%	-0,22	147,80	148,50	147,80	148,73	6M	7.390
10/02/2025	-0,72%	-1,08	148,02	148,77	148,01	148,91	10M	13.032
07/02/2025	-0,40%	-0,60	149,10	149,70	149,00	149,90	7M	10.542
06/02/2025	0,35%	0,52	149,70	149,20	149,18	150,00	5M	7.919
05/02/2025	-0,41%	-0,61	149,18	149,79	149,18	150,14	5M	6.833
04/02/2025	0,13%	0,19	149,79	150,00	149,60	150,99	7M	8.114
03/02/2025	-1,74%	-2,65	149,60	150,99	149,02	150,99	8M	10.666
31/01/2025	1,57%	2,35	152,25	149,90	149,90	153,00	5M	8.642
30/01/2025	0,82%	1,22	149,90	148,75	148,70	150,49	6M	6.518
29/01/2025	0,32%	0,47	148,68	148,21	148,21	149,28	6M	6.726
28/01/2025	-0,73%	-1,09	148,21	149,30	147,68	149,30	6M	8.735
27/01/2025	-0,07%	-0,10	149,30	149,40	148,60	149,85	7M	10.099
24/01/2025	0,66%	0,98	149,40	148,57	148,57	149,94	5M	7.354
23/01/2025	-1,06%	-1,59	148,42	150,00	148,29	150,43	6M	7.045
22/01/2025	0,37%	0,56	150,01	149,76	149,70	150,89	5M	5.723
21/01/2025	-0,23%	-0,35	149,45	149,80	149,00	150,12	7M	6.977
20/01/2025	0,00%	0,00	149,80	149,50	148,40	149,99	8M	11.451
17/01/2025	-1,63%	-2,48	149,80	151,50	147,61	151,99	12M	17.266
16/01/2025	0,75%	1,13	152,28	151,70	151,46	152,76	5M	6.572
15/01/2025	1,05%	1,57	151,15	149,92	149,92	151,97	7M	11.319
14/01/2025	-0,57%	-0,85	149,58	150,43	149,45	150,43	6M	8.275
13/01/2025	-0,18%	-0,27	150,43	150,70	149,41	151,76	7M	12.887
10/01/2025	0,99%	1,47	150,70	149,35	149,35	151,76	5M	7.115
09/01/2025	-0,39%	-0,58	149,23	150,01	148,80	150,98	6M	10.091
08/01/2025	-0,79%	-1,19	149,81	151,40	149,03	151,76	8M	12.975
07/01/2025	-1,15%	-1,75	151,00	152,75	150,10	153,76	7M	13.138
06/01/2025	-0,81%	-1,25	152,75	154,50	152,00	155,28	7M	10.541
03/01/2025	-0,41%	-0,64	154,00	154,64	154,00	156,13	8M	10.447
02/01/2025	-0,95%	-1,49	154,64	155,60	154,19	155,76	7M	8.100
30/12/2024	0,08%	0,13	156,13	156,50	156,00	157,27	5M	7.320
27/12/2024	0,87%	1,34	156,00	154,66	154,66	156,00	6M	8.652
26/12/2024	-0,60%	-0,93	154,66	155,79	154,00	156,30	9M	12.826
23/12/2024	1,89%	2,89	155,59	152,89	152,76	156,39	10M	10.635
20/12/2024	3,14%	4,65	152,70	148,09	148,00	153,39	11M	12.825
19/12/2024	1,74%	2,53	148,05	146,98	145,73	148,99	10M	16.025
18/12/2024	-2,21%	-3,29	145,52	149,03	145,52	149,18	9M	14.818
17/12/2024	-1,25%	-1,89	148,81	150,70	147,99	151,01	10M	16.643
16/12/2024	-0,44%	-0,66	150,70	151,36	150,50	152,59	9M	15.975
13/12/2024	1,27%	1,90	151,36	149,99	149,60	152,60	7M	10.944
12/12/2024	0,31%	0,46	149,46	149,00	148,05	150,16	8M	11.721
11/12/2024	-0,41%	-0,62	149,00	150,33	148,17	151,41	8M	9.199
10/12/2024	-1,42%	-2,16	149,62	151,78	149,62	152,99	8M	11.699
09/12/2024	1,41%	2,11	151,78	150,07	149,67	154,47	12M	15.070
06/12/2024	4,80%	6,85	149,67	142,82	142,82	151,39	13M	17.397
05/12/2024	0,03%	0,04	142,82	143,40	142,00	143,95	14M	19.330
04/12/2024	-1,67%	-2,42	142,78	145,50	142,51	147,47	12M	15.340
03/12/2024	-1,89%	-2,80	145,20	148,60	144,81	149,19	15M	20.683
02/12/2024	-2,79%	-4,25	148,00	151,80	148,00	152,48	18M	25.415
29/11/2024	-0,49%	-0,75	152,25	153,00	152,20	153,99	10M	14.575
28/11/2024	-0,46%	-0,70	153,00	153,70	152,30	154,10	8M	8.690
27/11/2024	-	-	153,70	154,50	153,60	154,89	7M	8.193

Date,Open,High,Low,Close,Volume
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
12-Feb-25,148.02,148.50,147.60,147.99,6296091
11-Feb-25,148.50,148.73,147.80,147.80,6198094
10-Feb-25,148.77,148.91,148.01,148.02,9734927
07-Feb-25,149.70,149.90,149.00,149.10,6834097
06-Feb-25,149.20,150.00,149.18,149.70,5046047
05-Feb-25,149.79,150.14,149.18,149.18,4973245
04-Feb-25,150.00,150.99,149.60,149.79,6850135
03-Feb-25,150.99,150.99,149.02,149.60,7517598
31-Jan-25,149.90,153.00,149.90,152.25,5418377
30-Jan-25,148.75,150.49,148.70,149.90,6106201
29-Jan-25,148.21,149.28,148.21,148.68,5590979
28-Jan-25,149.30,149.30,147.68,148.21,5805718
27-Jan-25,149.40,149.85,148.60,149.30,7326697
24-Jan-25,148.57,149.94,148.57,149.40,4997003
23-Jan-25,150.00,150.43,148.29,148.42,6210004
22-Jan-25,149.76,150.89,149.70,150.01,4860152
21-Jan-25,149.80,150.12,149.00,149.45,6784311
20-Jan-25,149.50,149.99,148.40,149.80,8124213
17-Jan-25,151.50,151.99,147.61,149.80,12161030
16-Jan-25,151.70,152.76,151.46,152.28,5378581
15-Jan-25,149.92,151.97,149.92,151.15,6757648
14-Jan-25,150.43,150.43,149.45,149.58,5637063
13-Jan-25,150.70,151.76,149.41,150.43,6624735
10-Jan-25,149.35,151.76,149.35,150.70,4997706
09-Jan-25,150.01,150.98,148.80,149.23,5739054
08-Jan-25,151.40,151.76,149.03,149.81,8428129
07-Jan-25,152.75,153.76,150.10,151.00,7435086
06-Jan-25,154.50,155.28,152.00,152.75,6549393
03-Jan-25,154.64,156.13,154.00,154.00,8052461
02-Jan-25,155.60,155.76,154.19,154.64,6603180
30-Dec-24,156.50,157.27,156.00,156.13,5221025
27-Dec-24,154.66,156.00,154.66,156.00,5923543
26-Dec-24,155.79,156.30,154.00,154.66,8647581
23-Dec-24,152.89,156.39,152.76,155.59,10248785
20-Dec-24,148.09,153.39,148.00,152.70,11028090
19-Dec-24,146.98,148.99,145.73,148.05,9596158
18-Dec-24,149.03,149.18,145.52,145.52,8963707
17-Dec-24,150.70,151.01,147.99,148.81,10264452
16-Dec-24,151.36,152.59,150.50,150.70,9199451
13-Dec-24,149.99,152.60,149.60,151.36,7314439
12-Dec-24,149.00,150.16,148.05,149.46,7955740
11-Dec-24,150.33,151.41,148.17,149.00,8288932
10-Dec-24,151.78,152.99,149.62,149.62,7908819
09-Dec-24,150.07,154.47,149.67,151.78,12270701
06-Dec-24,142.82,151.39,142.82,149.67,13140019
05-Dec-24,143.40,143.95,142.00,142.82,13590001
04-Dec-24,145.50,147.47,142.51,142.78,11979634
03-Dec-24,148.60,149.19,144.81,145.20,14503953
02-Dec-24,151.80,152.48,148.00,148.00,17891817
29-Nov-24,153.00,153.99,152.20,152.25,10468056
28-Nov-24,153.70,154.10,152.30,153.00,7606561
27-Nov-24,154.50,154.89,153.60,153.70,6640545

*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