Cotação atual, histórico e gráfico do papel: HGTX3

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 HGTX3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/09/2021	-2,65%	-1,02	37,50	38,36	37,50	38,89	284M	10.192
16/09/2021	4,90%	1,80	38,52	36,38	36,23	38,69	138M	12.535
15/09/2021	0,91%	0,33	36,72	36,75	35,59	36,85	54M	7.201
14/09/2021	1,11%	0,40	36,39	36,00	35,91	36,92	134M	7.918
13/09/2021	1,95%	0,69	35,99	35,50	35,33	36,75	58M	11.080
10/09/2021	-0,25%	-0,09	35,30	35,74	35,21	36,32	42M	6.412
09/09/2021	0,74%	0,26	35,39	35,06	34,28	35,91	67M	12.554
08/09/2021	-2,98%	-1,08	35,13	36,47	34,79	36,47	52M	8.245
06/09/2021	-0,63%	-0,23	36,21	36,45	36,01	37,00	186M	3.871
03/09/2021	1,36%	0,49	36,44	36,02	35,07	37,04	136M	15.535
02/09/2021	-2,79%	-1,03	35,95	36,70	35,66	36,98	116M	18.856

01/09/2021	-0,67%	-0,25	36,98	37,32	36,28	37,38	52M	6.346
31/08/2021	-2,62%	-1,00	37,23	38,23	36,53	38,40	64M	8.838
30/08/2021	-0,39%	-0,15	38,23	38,24	37,67	38,58	29M	4.721
27/08/2021	0,92%	0,35	38,38	38,04	37,66	38,47	32M	4.964
26/08/2021	-3,48%	-1,37	38,03	39,15	37,89	39,94	89M	13.590
25/08/2021	0,77%	0,30	39,40	38,86	38,36	39,42	38M	5.892
24/08/2021	1,24%	0,48	39,10	38,97	38,82	39,60	40M	5.731
23/08/2021	-1,63%	-0,64	38,62	39,44	38,50	39,70	43M	6.843
20/08/2021	2,37%	0,91	39,26	37,51	37,51	39,60	50M	6.631
19/08/2021	0,50%	0,19	38,35	37,60	37,10	38,89	60M	8.474
18/08/2021	-0,75%	-0,29	38,16	38,40	37,18	39,10	65M	9.946
17/08/2021	-1,11%	-0,43	38,45	38,42	36,84	38,56	79M	9.716
16/08/2021	-4,17%	-1,69	38,88	40,53	38,51	40,53	60M	7.670
13/08/2021	5,40%	2,08	40,57	38,88	38,59	41,02	167M	16.157
12/08/2021	1,80%	0,68	38,49	37,69	37,59	39,61	87M	11.563
11/08/2021	3,53%	1,29	37,81	36,51	36,14	37,92	53M	6.570
10/08/2021	-1,46%	-0,54	36,52	37,26	36,44	37,41	24M	3.862
09/08/2021	-0,38%	-0,14	37,06	37,14	36,47	37,65	39M	5.776
06/08/2021	2,20%	0,80	37,20	36,20	35,93	37,50	59M	6.925
05/08/2021	-2,23%	-0,83	36,40	37,64	36,20	37,84	30M	4.459
04/08/2021	-1,53%	-0,58	37,23	37,67	36,69	37,67	30M	5.151
03/08/2021	0,16%	0,06	37,81	37,78	36,34	37,92	34M	4.679
02/08/2021	1,48%	0,55	37,75	37,31	37,26	38,19	42M	5.775
30/07/2021	-2,75%	-1,05	37,20	38,06	36,80	38,14	63M	8.751
29/07/2021	-1,87%	-0,73	38,25	39,16	38,10	39,83	58M	7.203
28/07/2021	2,82%	1,07	38,98	38,05	37,74	39,11	81M	5.698
27/07/2021	-2,49%	-0,97	37,91	38,70	37,13	38,76	75M	7.943
26/07/2021	-0,18%	-0,07	38,88	38,95	38,07	38,99	51M	5.280
23/07/2021	-1,81%	-0,72	38,95	39,83	38,77	40,25	35M	4.781
22/07/2021	1,02%	0,40	39,67	39,39	38,91	39,74	70M	8.461
21/07/2021	-1,55%	-0,62	39,27	40,08	38,73	40,08	63M	7.203
20/07/2021	-0,40%	-0,16	39,89	40,14	39,43	41,39	74M	8.102
19/07/2021	-1,11%	-0,45	40,05	40,00	39,27	40,29	79M	10.302
16/07/2021	1,25%	0,50	40,50	40,00	39,64	40,95	81M	8.624
15/07/2021	-0,02%	-0,01	40,00	39,79	38,84	40,03	104M	12.051
14/07/2021	3,81%	1,47	40,01	38,56	37,59	40,01	126M	15.727
13/07/2021	5,56%	2,03	38,54	36,29	36,07	38,68	114M	10.878
12/07/2021	2,61%	0,93	36,51	35,76	35,35	36,51	39M	5.298
08/07/2021	-0,86%	-0,31	35,58	35,31	34,37	35,60	50M	7.283
07/07/2021	2,81%	0,98	35,89	35,18	35,02	35,99	74M	8.365
06/07/2021	-0,77%	-0,27	34,91	35,12	34,42	35,12	41M	5.587
05/07/2021	0,92%	0,32	35,18	34,86	34,45	35,64	30M	4.268
02/07/2021	2,92%	0,99	34,86	33,89	33,61	35,08	63M	7.778
01/07/2021	-0,99%	-0,34	33,87	34,22	33,81	35,00	96M	12.347
30/06/2021	0,12%	0,04	34,21	34,06	33,35	34,44	49M	8.250
29/06/2021	-1,56%	-0,54	34,17	34,60	33,88	35,13	32M	4.757
28/06/2021	2,33%	0,79	34,71	33,87	33,75	34,88	32M	4.886
25/06/2021	-3,64%	-1,28	33,92	35,10	33,63	35,16	61M	8.278
24/06/2021	2,24%	0,77	35,20	34,59	34,59	35,74	59M	7.040
23/06/2021	-1,52%	-0,53	34,43	34,90	34,05	35,19	33M	5.062
22/06/2021	-1,80%	-0,64	34,96	35,41	34,61	35,42	40M	6.190
21/06/2021	0,28%	0,10	35,60	35,44	35,06	36,00	49M	6.844
18/06/2021	2,01%	0,70	35,50	34,79	34,71	35,80	92M	8.295
17/06/2021	-1,00%	-0,35	34,80	34,99	34,47	35,08	55M	7.307
16/06/2021	1,74%	0,60	35,15	34,50	34,35	35,23	76M	10.574
15/06/2021	-2,54%	-0,90	34,55	35,46	34,24	35,46	50M	6.811
14/06/2021	2,75%	0,95	35,45	34,69	34,45	35,73	62M	7.132
11/06/2021	0,29%	0,10	34,50	34,00	33,83	34,79	87M	7.622
10/06/2021	2,23%	0,75	34,40	33,65	33,18	34,46	73M	9.064
09/06/2021	2,87%	0,94	33,65	32,80	32,25	33,65	117M	12.507
08/06/2021	1,74%	0,56	32,71	32,17	31,89	32,85	80M	10.912
07/06/2021	-0,96%	-0,31	32,15	32,55	32,07	32,60	51M	6.874
04/06/2021	0,40%	0,13	32,46	32,43	32,01	32,61	66M	8.138
02/06/2021	-0,80%	-0,26	32,33	32,60	31,92	32,99	96M	13.256
01/06/2021	-0,94%	-0,31	32,59	33,04	32,29	33,62	91M	12.325
31/05/2021	-1,50%	-0,50	32,90	33,38	32,35	33,69	109M	9.472
28/05/2021	2,80%	0,91	33,40	32,42	32,03	33,70	108M	13.498
27/05/2021	6,63%	2,02	32,49	30,47	30,18	32,85	134M	14.303
26/05/2021	3,75%	1,10	30,47	29,53	29,46	30,47	56M	7.098
25/05/2021	0,51%	0,15	29,37	29,24	29,22	30,09	42M	6.530
24/05/2021	-0,34%	-0,10	29,22	29,18	28,79	29,39	45M	7.613
21/05/2021	-0,41%	-0,12	29,32	29,37	29,03	29,53	29M	5.918
20/05/2021	2,83%	0,81	29,44	28,71	28,40	29,55	39M	5.872
19/05/2021	-3,01%	-0,89	28,63	29,28	28,46	29,70	59M	8.301
18/05/2021	0,41%	0,12	29,52	29,34	28,77	29,52	42M	5.924
17/05/2021	-0,17%	-0,05	29,40	29,35	28,87	29,60	50M	6.504
14/05/2021	6,43%	1,78	29,45	27,99	27,76	29,90	144M	17.025
13/05/2021	0,07%	0,02	27,67	27,70	27,31	28,35	41M	6.957
12/05/2021	-1,85%	-0,52	27,65	27,94	27,20	28,09	59M	8.187
11/05/2021	-1,85%	-0,53	28,17	28,20	27,53	28,38	66M	8.128
10/05/2021	0,56%	0,16	28,70	28,20	27,93	28,81	58M	8.369
07/05/2021	5,31%	1,44	28,54	27,13	27,09	28,54	67M	9.008
06/05/2021	-0,07%	-0,02	27,10	27,23	26,56	27,37	64M	9.589
05/05/2021	0,67%	0,18	27,12	27,00	26,72	27,89	87M	10.930
04/05/2021	-0,48%	-0,13	26,94	26,85	26,53	27,26	58M	9.922
03/05/2021	-1,28%	-0,35	27,07	27,23	26,77	27,84	85M	13.208
30/04/2021	-2,25%	-0,63	27,42	27,72	27,09	27,86	106M	15.086
29/04/2021	2,67%	0,73	28,05	27,25	27,06	28,15	111M	16.159
28/04/2021	0,66%	0,18	27,32	27,23	26,42	27,45	226M	26.351
27/04/2021	-5,17%	-1,48	27,14	28,47	26,72	29,10	423M	44.393
26/04/2021	26,19%	5,94	28,62	30,00	27,54	30,93	929M	77.269
23/04/2021	2,53%	0,56	22,68	22,11	21,91	23,31	94M	14.000
22/04/2021	-2,81%	-0,64	22,12	22,92	22,01	23,09	77M	15.100
20/04/2021	1,43%	0,32	22,76	22,40	21,85	22,82	80M	15.319
19/04/2021	-3,98%	-0,93	22,44	23,19	22,22	23,56	140M	20.866
16/04/2021	6,66%	1,46	23,37	21,53	21,11	24,59	488M	55.768
15/04/2021	28,13%	4,81	21,91	20,53	20,11	22,55	677M	70.532
14/04/2021	-0,47%	-0,08	17,10	17,25	16,77	17,46	48M	12.494
13/04/2021	2,14%	0,36	17,18	16,76	16,63	17,49	54M	10.714
12/04/2021	-0,12%	-0,02	16,82	16,76	16,56	16,84	52M	14.179
09/04/2021	-0,06%	-0,01	16,84	16,84	16,61	17,05	32M	9.358
08/04/2021	2,25%	0,37	16,85	16,57	16,42	17,01	57M	11.876
07/04/2021	-3,34%	-0,57	16,48	17,07	16,43	17,07	56M	12.331
06/04/2021	0,41%	0,07	17,05	16,98	16,75	17,16	34M	8.698
05/04/2021	6,99%	1,11	16,98	16,02	15,97	17,03	85M	12.770
01/04/2021	-1,37%	-0,22	15,87	16,15	15,78	16,35	60M	11.721
31/03/2021	-1,71%	-0,28	16,09	16,33	15,95	16,34	57M	12.174
30/03/2021	5,61%	0,87	16,37	15,44	15,41	16,40	68M	13.408
29/03/2021	-2,27%	-0,36	15,50	15,79	15,43	15,90	27M	7.905
26/03/2021	-1,92%	-0,31	15,86	16,17	15,66	16,22	35M	7.820
25/03/2021	4,26%	0,66	16,17	15,52	15,20	16,30	55M	10.619
24/03/2021	-2,15%	-0,34	15,51	15,90	15,51	16,01	38M	10.033
23/03/2021	0,70%	0,11	15,85	15,66	15,60	16,35	63M	11.472
22/03/2021	-1,38%	-0,22	15,74	15,95	15,74	16,25	26M	7.253
19/03/2021	2,44%	0,38	15,96	15,65	15,54	16,22	38M	7.808
18/03/2021	-2,07%	-0,33	15,58	15,75	15,49	16,08	21M	5.037
17/03/2021	1,92%	0,30	15,91	15,52	15,42	16,02	30M	8.742
16/03/2021	-2,50%	-0,40	15,61	15,99	15,43	16,15	20M	4.920
15/03/2021	-0,06%	-0,01	16,01	15,92	15,86	16,49	20M	5.465
12/03/2021	-0,25%	-0,04	16,02	16,06	15,67	16,10	26M	5.840
11/03/2021	5,31%	0,81	16,06	15,34	15,21	16,24	53M	13.810
10/03/2021	5,90%	0,85	15,25	14,50	14,47	15,30	48M	11.593
09/03/2021	-	-	14,40	15,06	14,31	15,23	40M	10.346

Date,Open,High,Low,Close,Volume
17-Sep-21,38.36,38.89,37.50,37.50,283689278
16-Sep-21,36.38,38.69,36.23,38.52,137549015
15-Sep-21,36.75,36.85,35.59,36.72,53964932
14-Sep-21,36.00,36.92,35.91,36.39,133822159
13-Sep-21,35.50,36.75,35.33,35.99,58104697
10-Sep-21,35.74,36.32,35.21,35.30,41670641
09-Sep-21,35.06,35.91,34.28,35.39,67207197
08-Sep-21,36.47,36.47,34.79,35.13,51608147
06-Sep-21,36.45,37.00,36.01,36.21,186045985
03-Sep-21,36.02,37.04,35.07,36.44,136388650
02-Sep-21,36.70,36.98,35.66,35.95,116134564
01-Sep-21,37.32,37.38,36.28,36.98,51785362
31-Aug-21,38.23,38.40,36.53,37.23,64170589
30-Aug-21,38.24,38.58,37.67,38.23,29425975
27-Aug-21,38.04,38.47,37.66,38.38,32359165
26-Aug-21,39.15,39.94,37.89,38.03,88556598
25-Aug-21,38.86,39.42,38.36,39.40,38285235
24-Aug-21,38.97,39.60,38.82,39.10,39557430
23-Aug-21,39.44,39.70,38.50,38.62,43381994
20-Aug-21,37.51,39.60,37.51,39.26,49729393
19-Aug-21,37.60,38.89,37.10,38.35,60021387
18-Aug-21,38.40,39.10,37.18,38.16,64569675
17-Aug-21,38.42,38.56,36.84,38.45,78765439
16-Aug-21,40.53,40.53,38.51,38.88,59627870
13-Aug-21,38.88,41.02,38.59,40.57,166935250
12-Aug-21,37.69,39.61,37.59,38.49,86646364
11-Aug-21,36.51,37.92,36.14,37.81,53122855
10-Aug-21,37.26,37.41,36.44,36.52,23719177
09-Aug-21,37.14,37.65,36.47,37.06,38855231
06-Aug-21,36.20,37.50,35.93,37.20,59449225
05-Aug-21,37.64,37.84,36.20,36.40,29962734
04-Aug-21,37.67,37.67,36.69,37.23,30187468
03-Aug-21,37.78,37.92,36.34,37.81,34214553
02-Aug-21,37.31,38.19,37.26,37.75,41661443
30-Jul-21,38.06,38.14,36.80,37.20,63497647
29-Jul-21,39.16,39.83,38.10,38.25,58046691
28-Jul-21,38.05,39.11,37.74,38.98,81422322
27-Jul-21,38.70,38.76,37.13,37.91,74684567
26-Jul-21,38.95,38.99,38.07,38.88,51229556
23-Jul-21,39.83,40.25,38.77,38.95,34774501
22-Jul-21,39.39,39.74,38.91,39.67,69682720
21-Jul-21,40.08,40.08,38.73,39.27,62978004
20-Jul-21,40.14,41.39,39.43,39.89,73831312
19-Jul-21,40.00,40.29,39.27,40.05,78772170
16-Jul-21,40.00,40.95,39.64,40.50,81193707
15-Jul-21,39.79,40.03,38.84,40.00,103940066
14-Jul-21,38.56,40.01,37.59,40.01,126292517
13-Jul-21,36.29,38.68,36.07,38.54,113822258
12-Jul-21,35.76,36.51,35.35,36.51,39258691
08-Jul-21,35.31,35.60,34.37,35.58,50191376
07-Jul-21,35.18,35.99,35.02,35.89,73844208
06-Jul-21,35.12,35.12,34.42,34.91,40896153
05-Jul-21,34.86,35.64,34.45,35.18,29550414
02-Jul-21,33.89,35.08,33.61,34.86,63035940
01-Jul-21,34.22,35.00,33.81,33.87,96011129
30-Jun-21,34.06,34.44,33.35,34.21,49486244
29-Jun-21,34.60,35.13,33.88,34.17,31562849
28-Jun-21,33.87,34.88,33.75,34.71,31504003
25-Jun-21,35.10,35.16,33.63,33.92,60713562
24-Jun-21,34.59,35.74,34.59,35.20,58824051
23-Jun-21,34.90,35.19,34.05,34.43,32623593
22-Jun-21,35.41,35.42,34.61,34.96,40090548
21-Jun-21,35.44,36.00,35.06,35.60,48774381
18-Jun-21,34.79,35.80,34.71,35.50,91509763
17-Jun-21,34.99,35.08,34.47,34.80,54802658
16-Jun-21,34.50,35.23,34.35,35.15,76230386
15-Jun-21,35.46,35.46,34.24,34.55,50092183
14-Jun-21,34.69,35.73,34.45,35.45,61824674
11-Jun-21,34.00,34.79,33.83,34.50,86882439
10-Jun-21,33.65,34.46,33.18,34.40,72744460
09-Jun-21,32.80,33.65,32.25,33.65,117375273
08-Jun-21,32.17,32.85,31.89,32.71,80078024
07-Jun-21,32.55,32.60,32.07,32.15,50776876
04-Jun-21,32.43,32.61,32.01,32.46,65843508
02-Jun-21,32.60,32.99,31.92,32.33,96089796
01-Jun-21,33.04,33.62,32.29,32.59,90534994
31-May-21,33.38,33.69,32.35,32.90,108815270
28-May-21,32.42,33.70,32.03,33.40,108129112
27-May-21,30.47,32.85,30.18,32.49,134147497
26-May-21,29.53,30.47,29.46,30.47,55543076
25-May-21,29.24,30.09,29.22,29.37,42257918
24-May-21,29.18,29.39,28.79,29.22,44936414
21-May-21,29.37,29.53,29.03,29.32,28950459
20-May-21,28.71,29.55,28.40,29.44,38523641
19-May-21,29.28,29.70,28.46,28.63,58637747
18-May-21,29.34,29.52,28.77,29.52,41691579
17-May-21,29.35,29.60,28.87,29.40,50252058
14-May-21,27.99,29.90,27.76,29.45,143610812
13-May-21,27.70,28.35,27.31,27.67,41289347
12-May-21,27.94,28.09,27.20,27.65,58995800
11-May-21,28.20,28.38,27.53,28.17,66019490
10-May-21,28.20,28.81,27.93,28.70,58339165
07-May-21,27.13,28.54,27.09,28.54,66955576
06-May-21,27.23,27.37,26.56,27.10,64293848
05-May-21,27.00,27.89,26.72,27.12,87105315
04-May-21,26.85,27.26,26.53,26.94,57818124
03-May-21,27.23,27.84,26.77,27.07,84826028
30-Apr-21,27.72,27.86,27.09,27.42,105944847
29-Apr-21,27.25,28.15,27.06,28.05,111032658
28-Apr-21,27.23,27.45,26.42,27.32,225819367
27-Apr-21,28.47,29.10,26.72,27.14,422759557
26-Apr-21,30.00,30.93,27.54,28.62,929304243
23-Apr-21,22.11,23.31,21.91,22.68,94187103
22-Apr-21,22.92,23.09,22.01,22.12,77328619
20-Apr-21,22.40,22.82,21.85,22.76,80086712
19-Apr-21,23.19,23.56,22.22,22.44,139729633
16-Apr-21,21.53,24.59,21.11,23.37,487594816
15-Apr-21,20.53,22.55,20.11,21.91,676687437
14-Apr-21,17.25,17.46,16.77,17.10,47542921
13-Apr-21,16.76,17.49,16.63,17.18,54444202
12-Apr-21,16.76,16.84,16.56,16.82,51620600
09-Apr-21,16.84,17.05,16.61,16.84,31714035
08-Apr-21,16.57,17.01,16.42,16.85,56997396
07-Apr-21,17.07,17.07,16.43,16.48,55789283
06-Apr-21,16.98,17.16,16.75,17.05,34103641
05-Apr-21,16.02,17.03,15.97,16.98,85364506
01-Apr-21,16.15,16.35,15.78,15.87,60061479
31-Mar-21,16.33,16.34,15.95,16.09,56644263
30-Mar-21,15.44,16.40,15.41,16.37,68324050
29-Mar-21,15.79,15.90,15.43,15.50,27269829
26-Mar-21,16.17,16.22,15.66,15.86,34970270
25-Mar-21,15.52,16.30,15.20,16.17,54713023
24-Mar-21,15.90,16.01,15.51,15.51,38078503
23-Mar-21,15.66,16.35,15.60,15.85,62546477
22-Mar-21,15.95,16.25,15.74,15.74,25580545
19-Mar-21,15.65,16.22,15.54,15.96,38346387
18-Mar-21,15.75,16.08,15.49,15.58,21168410
17-Mar-21,15.52,16.02,15.42,15.91,30291511
16-Mar-21,15.99,16.15,15.43,15.61,19544879
15-Mar-21,15.92,16.49,15.86,16.01,20248391
12-Mar-21,16.06,16.10,15.67,16.02,25682853
11-Mar-21,15.34,16.24,15.21,16.06,52514734
10-Mar-21,14.50,15.30,14.47,15.25,48314477
09-Mar-21,15.06,15.23,14.31,14.40,40354413

*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: HGTX3