Cotação atual, histórico e gráfico do papel: HGPO11

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 HGPO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/03/2026	-0,66%	-1,00	150,00	149,51	149,30	152,98	61K	66
27/02/2026	0,67%	1,00	151,00	149,68	149,68	151,08	34K	42
26/02/2026	0,17%	0,25	150,00	149,83	149,68	150,00	42K	30
25/02/2026	0,15%	0,23	149,75	149,51	149,51	150,15	142K	92
24/02/2026	-0,03%	-0,05	149,52	149,57	149,50	150,04	83K	84
23/02/2026	0,01%	0,02	149,57	149,39	149,39	149,98	49K	43
20/02/2026	0,12%	0,18	149,55	149,37	149,01	149,60	48K	51

19/02/2026	0,27%	0,40	149,37	148,96	148,96	149,81	153K	80
18/02/2026	0,01%	0,01	148,97	148,96	148,96	149,39	45K	65
13/02/2026	0,30%	0,44	148,96	149,32	148,51	149,66	47K	64
12/02/2026	-1,60%	-2,42	148,52	149,19	147,68	149,47	139K	106
11/02/2026	1,13%	1,69	150,94	149,25	148,50	151,19	161K	127
10/02/2026	-0,50%	-0,75	149,25	148,46	148,46	149,70	81K	61
09/02/2026	-0,79%	-1,20	150,00	148,17	148,17	151,19	67K	106
06/02/2026	1,49%	2,22	151,20	149,17	148,44	151,20	41K	59
05/02/2026	-0,11%	-0,16	148,98	148,52	148,52	149,11	71K	49
04/02/2026	0,43%	0,64	149,14	148,43	147,97	149,14	126K	88
03/02/2026	-1,65%	-2,49	148,50	148,24	148,24	150,79	80K	71
02/02/2026	2,57%	3,79	150,99	147,20	145,88	151,99	638K	1.727
30/01/2026	0,14%	0,20	147,20	145,93	145,93	148,47	61K	61
29/01/2026	0,00%	0,00	147,00	146,51	146,51	149,00	2M	58
28/01/2026	0,13%	0,19	147,00	146,99	146,50	147,00	613K	162
27/01/2026	0,74%	1,08	146,81	146,00	145,73	146,82	57K	70
26/01/2026	-0,18%	-0,27	145,73	146,00	145,72	146,17	80K	72
23/01/2026	0,26%	0,38	146,00	145,62	145,00	146,86	63K	82
22/01/2026	-0,26%	-0,38	145,62	146,73	145,22	146,73	45K	75
21/01/2026	-0,66%	-0,97	146,00	148,40	145,80	148,40	55K	68
20/01/2026	1,01%	1,47	146,97	145,50	145,33	149,48	36K	58
19/01/2026	0,25%	0,36	145,50	144,02	144,02	146,33	198K	105
16/01/2026	0,65%	0,94	145,14	144,20	144,20	145,14	70K	58
15/01/2026	-0,63%	-0,92	144,20	144,17	144,17	145,09	233K	83
14/01/2026	-0,23%	-0,34	145,12	145,00	140,00	145,69	279K	174
13/01/2026	-0,29%	-0,42	145,46	145,00	145,00	145,82	9K	29
12/01/2026	0,26%	0,38	145,88	145,50	145,50	145,88	30K	58
09/01/2026	-0,25%	-0,36	145,50	146,21	145,50	146,23	110K	71
08/01/2026	0,59%	0,85	145,86	146,42	145,50	146,42	70K	105
07/01/2026	0,01%	0,01	145,01	146,44	145,01	146,44	35K	49
06/01/2026	0,62%	0,90	145,00	144,11	144,11	146,63	118K	158
05/01/2026	-0,63%	-0,91	144,10	144,12	144,00	145,50	102K	179
02/01/2026	-0,68%	-0,99	145,01	146,01	145,01	146,20	41K	91
30/12/2025	-0,18%	-0,27	146,00	146,27	144,71	146,98	68K	85
29/12/2025	-0,29%	-0,43	146,27	146,21	146,21	147,99	52K	88
26/12/2025	0,71%	1,04	146,70	147,12	144,45	147,12	46K	98
23/12/2025	1,01%	1,46	145,66	144,83	144,00	145,66	234K	109
22/12/2025	-0,01%	-0,02	144,20	142,14	142,14	144,57	178K	139
19/12/2025	0,85%	1,21	144,22	143,01	142,69	145,00	190K	104
18/12/2025	-0,05%	-0,07	143,01	143,08	142,60	143,09	146K	80
17/12/2025	-0,25%	-0,36	143,08	143,40	143,04	143,40	20K	47
16/12/2025	0,08%	0,11	143,44	143,79	142,81	143,79	67K	98
15/12/2025	0,37%	0,53	143,33	142,81	142,81	143,48	33K	82
12/12/2025	0,10%	0,14	142,80	142,67	142,67	143,50	63K	67
11/12/2025	0,04%	0,05	142,66	142,61	142,60	143,49	77K	68
10/12/2025	-0,55%	-0,79	142,61	142,01	139,95	143,50	3M	155
09/12/2025	0,98%	1,39	143,40	142,02	141,81	143,49	73K	105
08/12/2025	-1,02%	-1,47	142,01	143,50	142,01	143,50	46K	101
05/12/2025	0,12%	0,17	143,48	143,31	143,31	144,28	50K	49
04/12/2025	-0,21%	-0,30	143,31	143,13	143,13	143,73	226K	72
03/12/2025	0,55%	0,78	143,61	142,52	142,52	144,01	113K	130
02/12/2025	0,22%	0,31	142,83	142,50	142,50	144,05	34K	109
01/12/2025	-0,13%	-0,19	142,52	142,70	142,50	143,96	88K	86
28/11/2025	0,15%	0,21	142,71	142,89	141,65	143,20	103K	84
27/11/2025	0,14%	0,20	142,50	141,03	141,03	142,50	51K	70
26/11/2025	0,74%	1,05	142,30	141,25	140,82	142,34	77K	84
25/11/2025	-0,61%	-0,86	141,25	141,09	141,09	142,10	214K	100
24/11/2025	-0,62%	-0,88	142,11	142,98	141,81	142,99	81K	85
21/11/2025	1,12%	1,59	142,99	140,79	140,79	142,99	61K	81
19/11/2025	0,00%	0,00	141,40	141,01	140,51	141,41	92K	100
18/11/2025	0,02%	0,03	141,40	141,62	141,00	141,62	74K	122
17/11/2025	0,12%	0,17	141,37	141,29	141,29	141,95	177K	160
14/11/2025	-0,68%	-0,96	141,20	142,55	141,00	142,62	413K	2.223
13/11/2025	-0,34%	-0,48	142,16	141,11	141,11	142,64	77K	118
12/11/2025	-0,13%	-0,18	142,64	141,36	141,36	142,82	22K	57
11/11/2025	0,26%	0,37	142,82	142,57	141,00	142,82	118K	105
10/11/2025	0,03%	0,04	142,45	143,82	142,37	143,83	31K	78
07/11/2025	-1,09%	-1,57	142,41	143,96	142,00	143,97	29K	91
06/11/2025	1,90%	2,68	143,98	141,30	141,01	143,98	118K	201
05/11/2025	0,04%	0,05	141,30	141,25	141,23	142,00	88K	92
04/11/2025	0,10%	0,14	141,25	141,00	141,00	141,79	66K	86
03/11/2025	-0,07%	-0,10	141,11	141,20	141,02	142,04	150K	115
31/10/2025	0,11%	0,16	141,21	141,05	141,05	141,92	51K	76
30/10/2025	-1,36%	-1,95	141,05	142,99	141,01	142,99	58K	109
29/10/2025	1,05%	1,49	143,00	141,50	141,14	143,00	76K	122
28/10/2025	-0,52%	-0,74	141,51	142,25	141,51	142,99	45K	93
27/10/2025	0,37%	0,52	142,25	142,99	141,74	143,00	83K	115
24/10/2025	0,21%	0,30	141,73	141,43	140,99	142,50	66K	88
23/10/2025	0,04%	0,06	141,43	142,00	141,37	142,00	54K	79
22/10/2025	-0,06%	-0,09	141,37	141,46	140,01	141,99	42K	93
21/10/2025	0,18%	0,26	141,46	140,00	140,00	141,59	1M	144
20/10/2025	0,04%	0,05	141,20	142,50	140,79	142,50	71K	123
17/10/2025	-0,42%	-0,60	141,15	142,09	141,15	142,09	23K	42
16/10/2025	0,55%	0,78	141,75	140,90	139,91	141,75	109K	144
15/10/2025	1,35%	1,88	140,97	139,09	139,00	140,98	1M	190
14/10/2025	0,55%	0,76	139,09	138,33	138,33	140,66	2M	172
13/10/2025	-1,19%	-1,67	138,33	140,00	138,15	140,00	79K	173
10/10/2025	0,00%	0,00	140,00	140,00	138,82	140,00	103K	87
09/10/2025	1,40%	1,93	140,00	138,09	137,62	143,25	21M	234
08/10/2025	0,27%	0,37	138,07	138,29	137,62	138,40	35K	80
07/10/2025	0,00%	0,00	137,70	137,70	137,45	138,38	118K	86
06/10/2025	0,25%	0,34	137,70	137,35	137,35	139,29	81K	133
03/10/2025	-0,28%	-0,39	137,36	137,50	137,00	137,75	47K	82
02/10/2025	0,14%	0,19	137,75	138,15	137,21	138,15	103K	110
01/10/2025	-1,14%	-1,58	137,56	139,39	137,41	139,39	55K	101
30/09/2025	1,93%	2,63	139,14	137,00	137,00	139,14	194K	151
29/09/2025	-0,21%	-0,29	136,51	136,80	136,51	136,97	148K	96
26/09/2025	-0,12%	-0,16	136,80	136,43	136,43	137,01	47K	79
25/09/2025	0,41%	0,56	136,96	136,41	136,41	137,11	31K	52
24/09/2025	-0,63%	-0,87	136,40	136,81	136,40	137,23	328K	75
23/09/2025	0,42%	0,57	137,27	137,48	136,74	137,48	225K	86
22/09/2025	-0,47%	-0,65	136,70	137,56	136,70	137,56	787K	97
19/09/2025	0,53%	0,73	137,35	136,62	136,62	138,48	45K	89
18/09/2025	0,10%	0,13	136,62	136,54	136,54	138,50	355K	281
17/09/2025	0,29%	0,39	136,49	136,12	136,12	136,64	59K	59
16/09/2025	-0,23%	-0,32	136,10	136,41	136,00	136,72	131K	120
15/09/2025	-0,35%	-0,48	136,42	136,90	136,40	136,90	110K	138
12/09/2025	-0,24%	-0,33	136,90	136,73	136,69	137,22	40K	105
11/09/2025	0,58%	0,79	137,23	136,98	136,40	137,23	59K	79
10/09/2025	0,03%	0,04	136,44	136,99	136,40	136,99	96K	50
09/09/2025	0,09%	0,12	136,40	136,34	136,28	136,67	169K	117
08/09/2025	0,02%	0,03	136,28	136,26	136,25	136,74	41K	77
05/09/2025	-0,55%	-0,75	136,25	136,99	136,00	137,00	240K	152
04/09/2025	0,59%	0,80	137,00	136,17	136,00	137,00	135K	134
03/09/2025	-0,27%	-0,37	136,20	136,07	136,00	136,58	206K	201
02/09/2025	-0,31%	-0,43	136,57	135,27	135,27	137,92	136K	129
01/09/2025	0,20%	0,27	137,00	136,34	135,02	137,99	320K	227
29/08/2025	0,24%	0,33	136,73	136,12	136,12	136,99	96K	86
28/08/2025	0,15%	0,20	136,40	136,20	136,08	136,48	42K	70
27/08/2025	0,14%	0,19	136,20	136,01	136,01	136,41	176K	130
26/08/2025	-0,34%	-0,47	136,01	136,01	136,00	136,48	47K	78
25/08/2025	0,02%	0,03	136,48	136,45	135,67	136,49	91K	170
22/08/2025	0,16%	0,22	136,45	136,23	136,12	136,47	41K	98
21/08/2025	0,38%	0,52	136,23	136,48	135,79	136,48	52K	94
20/08/2025	-0,35%	-0,48	135,71	136,29	135,71	136,29	124K	106
19/08/2025	0,39%	0,53	136,19	135,00	135,00	136,49	153K	95
18/08/2025	-	-	135,66	135,02	135,02	136,11	90K	315

Date,Open,High,Low,Close,Volume
02-Mar-26,149.51,152.98,149.30,150.00,61258
27-Feb-26,149.68,151.08,149.68,151.00,34468
26-Feb-26,149.83,150.00,149.68,150.00,41965
25-Feb-26,149.51,150.15,149.51,149.75,141740
24-Feb-26,149.57,150.04,149.50,149.52,83003
23-Feb-26,149.39,149.98,149.39,149.57,48741
20-Feb-26,149.37,149.60,149.01,149.55,48259
19-Feb-26,148.96,149.81,148.96,149.37,152545
18-Feb-26,148.96,149.39,148.96,148.97,44546
13-Feb-26,149.32,149.66,148.51,148.96,46558
12-Feb-26,149.19,149.47,147.68,148.52,138621
11-Feb-26,149.25,151.19,148.50,150.94,161159
10-Feb-26,148.46,149.70,148.46,149.25,80776
09-Feb-26,148.17,151.19,148.17,150.00,66896
06-Feb-26,149.17,151.20,148.44,151.20,41111
05-Feb-26,148.52,149.11,148.52,148.98,70927
04-Feb-26,148.43,149.14,147.97,149.14,126270
03-Feb-26,148.24,150.79,148.24,148.50,79860
02-Feb-26,147.20,151.99,145.88,150.99,637766
30-Jan-26,145.93,148.47,145.93,147.20,61203
29-Jan-26,146.51,149.00,146.51,147.00,2422384
28-Jan-26,146.99,147.00,146.50,147.00,613400
27-Jan-26,146.00,146.82,145.73,146.81,57322
26-Jan-26,146.00,146.17,145.72,145.73,79587
23-Jan-26,145.62,146.86,145.00,146.00,63257
22-Jan-26,146.73,146.73,145.22,145.62,44588
21-Jan-26,148.40,148.40,145.80,146.00,54817
20-Jan-26,145.50,149.48,145.33,146.97,36080
19-Jan-26,144.02,146.33,144.02,145.50,197957
16-Jan-26,144.20,145.14,144.20,145.14,69665
15-Jan-26,144.17,145.09,144.17,144.20,233110
14-Jan-26,145.00,145.69,140.00,145.12,278598
13-Jan-26,145.00,145.82,145.00,145.46,9158
12-Jan-26,145.50,145.88,145.50,145.88,30413
09-Jan-26,146.21,146.23,145.50,145.50,109901
08-Jan-26,146.42,146.42,145.50,145.86,69700
07-Jan-26,146.44,146.44,145.01,145.01,34683
06-Jan-26,144.11,146.63,144.11,145.00,117676
05-Jan-26,144.12,145.50,144.00,144.10,101740
02-Jan-26,146.01,146.20,145.01,145.01,41056
30-Dec-25,146.27,146.98,144.71,146.00,68312
29-Dec-25,146.21,147.99,146.21,146.27,52482
26-Dec-25,147.12,147.12,144.45,146.70,45585
23-Dec-25,144.83,145.66,144.00,145.66,233669
22-Dec-25,142.14,144.57,142.14,144.20,177912
19-Dec-25,143.01,145.00,142.69,144.22,190006
18-Dec-25,143.08,143.09,142.60,143.01,146022
17-Dec-25,143.40,143.40,143.04,143.08,20468
16-Dec-25,143.79,143.79,142.81,143.44,67400
15-Dec-25,142.81,143.48,142.81,143.33,33193
12-Dec-25,142.67,143.50,142.67,142.80,62530
11-Dec-25,142.61,143.49,142.60,142.66,77023
10-Dec-25,142.01,143.50,139.95,142.61,3336799
09-Dec-25,142.02,143.49,141.81,143.40,72823
08-Dec-25,143.50,143.50,142.01,142.01,45725
05-Dec-25,143.31,144.28,143.31,143.48,50094
04-Dec-25,143.13,143.73,143.13,143.31,226326
03-Dec-25,142.52,144.01,142.52,143.61,112538
02-Dec-25,142.50,144.05,142.50,142.83,34342
01-Dec-25,142.70,143.96,142.50,142.52,87968
28-Nov-25,142.89,143.20,141.65,142.71,103393
27-Nov-25,141.03,142.50,141.03,142.50,51393
26-Nov-25,141.25,142.34,140.82,142.30,77276
25-Nov-25,141.09,142.10,141.09,141.25,214022
24-Nov-25,142.98,142.99,141.81,142.11,80784
21-Nov-25,140.79,142.99,140.79,142.99,60947
19-Nov-25,141.01,141.41,140.51,141.40,91787
18-Nov-25,141.62,141.62,141.00,141.40,74115
17-Nov-25,141.29,141.95,141.29,141.37,177308
14-Nov-25,142.55,142.62,141.00,141.20,413002
13-Nov-25,141.11,142.64,141.11,142.16,77408
12-Nov-25,141.36,142.82,141.36,142.64,22389
11-Nov-25,142.57,142.82,141.00,142.82,117788
10-Nov-25,143.82,143.83,142.37,142.45,31311
07-Nov-25,143.96,143.97,142.00,142.41,28962
06-Nov-25,141.30,143.98,141.01,143.98,118182
05-Nov-25,141.25,142.00,141.23,141.30,87938
04-Nov-25,141.00,141.79,141.00,141.25,65787
03-Nov-25,141.20,142.04,141.02,141.11,149775
31-Oct-25,141.05,141.92,141.05,141.21,50820
30-Oct-25,142.99,142.99,141.01,141.05,57622
29-Oct-25,141.50,143.00,141.14,143.00,75991
28-Oct-25,142.25,142.99,141.51,141.51,44621
27-Oct-25,142.99,143.00,141.74,142.25,83280
24-Oct-25,141.43,142.50,140.99,141.73,65675
23-Oct-25,142.00,142.00,141.37,141.43,53611
22-Oct-25,141.46,141.99,140.01,141.37,41989
21-Oct-25,140.00,141.59,140.00,141.46,1262594
20-Oct-25,142.50,142.50,140.79,141.20,71099
17-Oct-25,142.09,142.09,141.15,141.15,22503
16-Oct-25,140.90,141.75,139.91,141.75,109020
15-Oct-25,139.09,140.98,139.00,140.97,1252852
14-Oct-25,138.33,140.66,138.33,139.09,2061508
13-Oct-25,140.00,140.00,138.15,138.33,78553
10-Oct-25,140.00,140.00,138.82,140.00,102516
09-Oct-25,138.09,143.25,137.62,140.00,20637360
08-Oct-25,138.29,138.40,137.62,138.07,35462
07-Oct-25,137.70,138.38,137.45,137.70,117585
06-Oct-25,137.35,139.29,137.35,137.70,81478
03-Oct-25,137.50,137.75,137.00,137.36,46567
02-Oct-25,138.15,138.15,137.21,137.75,103084
01-Oct-25,139.39,139.39,137.41,137.56,55182
30-Sep-25,137.00,139.14,137.00,139.14,193955
29-Sep-25,136.80,136.97,136.51,136.51,148308
26-Sep-25,136.43,137.01,136.43,136.80,47192
25-Sep-25,136.41,137.11,136.41,136.96,30890
24-Sep-25,136.81,137.23,136.40,136.40,328013
23-Sep-25,137.48,137.48,136.74,137.27,224722
22-Sep-25,137.56,137.56,136.70,136.70,787372
19-Sep-25,136.62,138.48,136.62,137.35,45444
18-Sep-25,136.54,138.50,136.54,136.62,355475
17-Sep-25,136.12,136.64,136.12,136.49,59094
16-Sep-25,136.41,136.72,136.00,136.10,130850
15-Sep-25,136.90,136.90,136.40,136.42,110473
12-Sep-25,136.73,137.22,136.69,136.90,40246
11-Sep-25,136.98,137.23,136.40,137.23,58789
10-Sep-25,136.99,136.99,136.40,136.44,95790
09-Sep-25,136.34,136.67,136.28,136.40,168748
08-Sep-25,136.26,136.74,136.25,136.28,40777
05-Sep-25,136.99,137.00,136.00,136.25,240216
04-Sep-25,136.17,137.00,136.00,137.00,135048
03-Sep-25,136.07,136.58,136.00,136.20,206002
02-Sep-25,135.27,137.92,135.27,136.57,135658
01-Sep-25,136.34,137.99,135.02,137.00,320455
29-Aug-25,136.12,136.99,136.12,136.73,96277
28-Aug-25,136.20,136.48,136.08,136.40,41818
27-Aug-25,136.01,136.41,136.01,136.20,176276
26-Aug-25,136.01,136.48,136.00,136.01,46616
25-Aug-25,136.45,136.49,135.67,136.48,90821
22-Aug-25,136.23,136.47,136.12,136.45,41041
21-Aug-25,136.48,136.48,135.79,136.23,51500
20-Aug-25,136.29,136.29,135.71,135.71,124190
19-Aug-25,135.00,136.49,135.00,136.19,153357
18-Aug-25,135.02,136.11,135.02,135.66,89713

*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: HGPO11