Cotação atual, histórico e gráfico do papel: HLOG11

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 HLOG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	-1,79%	-1,61	88,18	89,54	88,00	89,81	54K	91
28/11/2023	0,09%	0,08	89,79	89,72	89,44	89,90	35K	69
27/11/2023	-0,01%	-0,01	89,71	89,72	89,69	89,72	26K	119
24/11/2023	-0,09%	-0,08	89,72	89,80	89,42	89,80	21K	39
23/11/2023	-0,11%	-0,10	89,80	90,01	89,74	90,01	7K	21
22/11/2023	0,56%	0,50	89,90	90,00	89,42	90,10	36K	56
21/11/2023	-1,65%	-1,50	89,40	90,90	88,02	90,90	95K	211
20/11/2023	0,02%	0,02	90,90	90,82	89,00	90,91	54K	364
17/11/2023	1,61%	1,44	90,88	89,44	89,27	90,91	64K	286
16/11/2023	-0,62%	-0,56	89,44	90,11	88,20	90,70	68K	674
14/11/2023	0,12%	0,11	90,00	89,90	88,81	90,00	76K	56

13/11/2023	0,06%	0,05	89,89	89,00	88,46	89,89	99K	57
10/11/2023	0,71%	0,63	89,84	89,88	89,84	89,88	11K	16
09/11/2023	-0,73%	-0,66	89,21	89,87	89,06	89,87	12K	25
08/11/2023	0,93%	0,83	89,87	89,00	89,00	89,90	42K	40
07/11/2023	-0,99%	-0,89	89,04	89,34	89,04	89,72	30K	48
06/11/2023	-0,75%	-0,68	89,93	90,58	89,34	90,58	44K	213
03/11/2023	1,56%	1,39	90,61	89,59	89,22	90,91	102K	710
01/11/2023	-1,06%	-0,96	89,22	88,46	88,46	89,27	32K	39
31/10/2023	0,00%	0,00	90,18	89,33	89,33	90,18	300K	50
30/10/2023	-0,31%	-0,28	90,18	90,05	89,23	90,52	83K	278
27/10/2023	-0,04%	-0,04	90,46	89,71	89,71	90,49	19K	63
26/10/2023	-0,33%	-0,30	90,50	90,84	90,29	90,84	16K	34
25/10/2023	0,90%	0,81	90,80	90,47	89,70	90,89	75K	641
24/10/2023	-0,57%	-0,52	89,99	90,69	89,77	90,69	33K	47
23/10/2023	-0,18%	-0,16	90,51	90,67	89,70	90,89	73K	397
20/10/2023	-0,25%	-0,23	90,67	89,88	89,23	90,72	64K	227
19/10/2023	0,61%	0,55	90,90	90,23	89,50	90,99	124K	83
18/10/2023	1,03%	0,92	90,35	90,00	89,43	91,00	95K	500
17/10/2023	-0,02%	-0,02	89,43	89,15	89,00	91,00	163K	1.338
16/10/2023	-0,23%	-0,21	89,45	90,49	89,04	90,49	69K	541
13/10/2023	-0,14%	-0,13	89,66	89,02	89,02	90,93	74K	507
11/10/2023	0,04%	0,04	89,79	89,78	89,00	90,99	85K	519
10/10/2023	0,00%	0,00	89,75	89,05	89,00	91,93	106K	904
09/10/2023	-0,27%	-0,24	89,75	89,99	89,00	90,00	52K	477
06/10/2023	-0,01%	-0,01	89,99	91,75	88,61	91,87	86K	531
05/10/2023	0,00%	0,00	90,00	89,57	89,00	94,48	185K	870
04/10/2023	0,00%	0,00	90,00	90,00	90,00	90,10	99K	490
03/10/2023	0,01%	0,01	90,00	89,99	88,51	91,98	87K	495
02/10/2023	-1,68%	-1,54	89,99	89,90	89,90	91,11	84K	551
29/09/2023	-0,78%	-0,72	91,53	91,52	91,50	93,80	67K	507
28/09/2023	0,08%	0,07	92,25	92,18	91,50	92,37	94K	523
27/09/2023	-0,87%	-0,81	92,18	92,99	92,18	93,99	76K	477
26/09/2023	-0,14%	-0,13	92,99	93,12	92,18	93,48	55K	456
25/09/2023	0,14%	0,13	93,12	92,98	92,00	93,38	105K	499
22/09/2023	-0,68%	-0,64	92,99	92,15	91,53	93,50	74K	530
21/09/2023	-0,04%	-0,04	93,63	93,06	91,93	93,63	165K	506
20/09/2023	0,25%	0,23	93,67	93,94	93,00	95,74	113K	642
19/09/2023	-1,50%	-1,42	93,44	94,86	93,00	95,97	86K	402
18/09/2023	3,08%	2,83	94,86	92,05	91,48	97,93	210K	1.005
15/09/2023	0,03%	0,03	92,03	92,00	91,30	92,70	74K	380
14/09/2023	0,00%	0,00	92,00	92,49	91,21	92,49	48K	378
13/09/2023	-0,01%	-0,01	92,00	91,66	91,16	92,81	102K	372
12/09/2023	0,01%	0,01	92,01	92,00	91,20	93,62	230K	446
11/09/2023	-0,43%	-0,40	92,00	91,36	91,25	92,88	70K	385
08/09/2023	-1,14%	-1,07	92,40	91,77	91,20	92,94	93K	394
06/09/2023	1,06%	0,98	93,47	91,70	91,60	93,62	79K	382
05/09/2023	-0,28%	-0,26	92,49	92,50	90,63	92,50	54K	354
04/09/2023	0,57%	0,53	92,75	92,22	90,86	92,75	95K	409
01/09/2023	-1,40%	-1,31	92,22	93,53	91,31	93,53	56K	385
31/08/2023	-0,92%	-0,87	93,53	94,50	93,31	94,77	44K	351
30/08/2023	0,00%	0,00	94,40	94,40	93,27	94,50	156K	464
29/08/2023	-0,39%	-0,37	94,40	94,77	93,23	94,83	72K	410
28/08/2023	1,47%	1,37	94,77	93,48	93,48	95,21	66K	301
25/08/2023	-1,16%	-1,10	93,40	95,55	92,50	95,55	50K	382
24/08/2023	0,00%	0,00	94,50	94,50	93,68	96,46	50K	388
23/08/2023	-0,59%	-0,56	94,50	95,02	94,50	96,75	88K	382
22/08/2023	-0,61%	-0,58	95,06	95,65	95,02	97,00	47K	279
21/08/2023	-2,11%	-2,06	95,64	96,10	95,20	97,47	59K	268
18/08/2023	-0,60%	-0,59	97,70	98,15	95,15	98,30	124K	275
17/08/2023	-0,51%	-0,50	98,29	98,50	98,05	98,50	6K	15
16/08/2023	-0,21%	-0,21	98,79	99,00	98,79	99,00	19K	29
15/08/2023	0,21%	0,21	99,00	98,82	98,00	99,28	64K	70
14/08/2023	-0,10%	-0,10	98,79	99,49	98,01	99,49	24K	43
11/08/2023	0,48%	0,47	98,89	99,34	98,42	99,34	39K	23
10/08/2023	-0,38%	-0,38	98,42	97,52	97,50	98,42	15K	24
09/08/2023	-0,20%	-0,20	98,80	99,87	96,00	99,95	158K	1.069
08/08/2023	-0,69%	-0,69	99,00	99,55	98,17	99,55	31K	35
07/08/2023	1,86%	1,82	99,69	98,85	96,43	99,90	61K	33
04/08/2023	0,40%	0,39	97,87	97,48	97,39	97,88	43K	52
03/08/2023	2,60%	2,47	97,48	95,01	95,01	97,90	57K	186
02/08/2023	-0,51%	-0,49	95,01	95,99	95,01	95,99	18K	29
01/08/2023	-0,45%	-0,43	95,50	95,91	95,08	96,18	36K	24
31/07/2023	0,04%	0,04	95,93	96,00	95,89	96,85	45K	57
28/07/2023	-0,09%	-0,09	95,89	95,98	94,84	96,27	56K	42
27/07/2023	0,93%	0,88	95,98	95,11	95,11	96,36	7K	16
26/07/2023	-0,28%	-0,27	95,10	95,37	94,79	95,37	71K	212
25/07/2023	-0,09%	-0,09	95,37	95,46	95,00	95,47	22K	30
24/07/2023	-1,27%	-1,23	95,46	96,69	94,68	96,98	121K	308
21/07/2023	2,25%	2,13	96,69	94,60	94,36	97,39	138K	65
20/07/2023	0,01%	0,01	94,56	94,50	94,45	95,80	48K	169
19/07/2023	-0,05%	-0,05	94,55	94,60	94,00	96,00	115K	436
18/07/2023	0,00%	0,00	94,60	94,60	94,54	95,85	62K	335
17/07/2023	-1,45%	-1,39	94,60	95,96	94,51	95,97	220K	839
14/07/2023	0,78%	0,74	95,99	95,25	94,50	95,99	133K	79
13/07/2023	-0,62%	-0,59	95,25	95,50	95,00	95,50	20K	25
12/07/2023	-0,11%	-0,11	95,84	95,95	95,15	96,42	15K	33
11/07/2023	-1,01%	-0,98	95,95	96,80	95,07	96,80	27K	110
10/07/2023	1,40%	1,34	96,93	96,98	95,00	96,98	87K	440
07/07/2023	0,10%	0,10	95,59	95,40	94,81	96,99	124K	232
06/07/2023	-1,41%	-1,37	95,49	96,86	94,50	96,99	93K	679
05/07/2023	-0,13%	-0,13	96,86	96,99	96,17	96,99	17K	81
04/07/2023	0,04%	0,04	96,99	97,00	96,18	97,00	56K	37
03/07/2023	1,20%	1,15	96,95	95,82	95,82	98,99	44K	50
30/06/2023	0,85%	0,81	95,80	95,98	94,94	95,98	157K	160
29/06/2023	0,09%	0,09	94,99	95,49	94,00	96,00	146K	414
28/06/2023	-0,60%	-0,57	94,90	95,50	94,65	95,98	95K	93
27/06/2023	1,60%	1,50	95,47	93,98	93,93	99,78	155K	200
26/06/2023	5,26%	4,70	93,97	89,40	89,40	94,79	235K	1.062
23/06/2023	-0,20%	-0,18	89,27	89,20	89,07	89,98	54K	363
22/06/2023	0,06%	0,05	89,45	89,35	89,01	89,74	72K	229
21/06/2023	0,38%	0,34	89,40	89,59	89,14	89,96	71K	358
20/06/2023	-0,96%	-0,86	89,06	89,91	89,01	89,91	68K	280
19/06/2023	-0,07%	-0,06	89,92	89,97	87,75	89,97	261K	314
16/06/2023	2,95%	2,58	89,98	87,90	87,01	90,90	227K	644
15/06/2023	0,75%	0,65	87,40	88,00	86,76	88,00	114K	286
14/06/2023	-1,40%	-1,23	86,75	88,00	86,60	88,00	125K	148
13/06/2023	0,84%	0,73	87,98	87,75	87,50	88,00	57K	89
12/06/2023	-0,84%	-0,74	87,25	87,99	87,01	87,99	46K	289
09/06/2023	1,72%	1,49	87,99	86,50	86,40	87,99	188K	1.327
07/06/2023	0,36%	0,31	86,50	86,19	86,00	87,00	102K	104
06/06/2023	1,16%	0,99	86,19	85,20	85,00	86,19	88K	340
05/06/2023	0,09%	0,08	85,20	87,36	84,51	87,36	77K	157
02/06/2023	-1,57%	-1,36	85,12	85,58	84,85	85,65	74K	100
01/06/2023	-1,36%	-1,19	86,48	85,97	83,99	86,48	73K	136
31/05/2023	4,87%	4,07	87,67	84,35	83,90	88,85	86K	344
30/05/2023	0,11%	0,09	83,60	83,53	83,13	84,20	90K	93
29/05/2023	0,60%	0,50	83,51	83,50	83,08	84,11	123K	142
26/05/2023	0,12%	0,10	83,01	83,20	83,01	83,99	75K	133
25/05/2023	-0,23%	-0,19	82,91	83,10	82,90	83,48	74K	135
24/05/2023	0,24%	0,20	83,10	83,00	83,00	83,50	81K	121
23/05/2023	0,00%	0,00	82,90	82,90	82,76	83,25	118K	184
22/05/2023	0,16%	0,13	82,90	82,99	82,70	83,25	74K	146
19/05/2023	-	-	82,77	83,23	82,45	83,25	56K	111

Date,Open,High,Low,Close,Volume
29-Nov-23,89.54,89.81,88.00,88.18,54375
28-Nov-23,89.72,89.90,89.44,89.79,35037
27-Nov-23,89.72,89.72,89.69,89.71,26283
24-Nov-23,89.80,89.80,89.42,89.72,20887
23-Nov-23,90.01,90.01,89.74,89.80,7284
22-Nov-23,90.00,90.10,89.42,89.90,36213
21-Nov-23,90.90,90.90,88.02,89.40,94562
20-Nov-23,90.82,90.91,89.00,90.90,53840
17-Nov-23,89.44,90.91,89.27,90.88,63753
16-Nov-23,90.11,90.70,88.20,89.44,68203
14-Nov-23,89.90,90.00,88.81,90.00,76484
13-Nov-23,89.00,89.89,88.46,89.89,99484
10-Nov-23,89.88,89.88,89.84,89.84,10871
09-Nov-23,89.87,89.87,89.06,89.21,11563
08-Nov-23,89.00,89.90,89.00,89.87,41714
07-Nov-23,89.34,89.72,89.04,89.04,29504
06-Nov-23,90.58,90.58,89.34,89.93,43695
03-Nov-23,89.59,90.91,89.22,90.61,102073
01-Nov-23,88.46,89.27,88.46,89.22,31589
31-Oct-23,89.33,90.18,89.33,90.18,300398
30-Oct-23,90.05,90.52,89.23,90.18,83360
27-Oct-23,89.71,90.49,89.71,90.46,19102
26-Oct-23,90.84,90.84,90.29,90.50,16300
25-Oct-23,90.47,90.89,89.70,90.80,75366
24-Oct-23,90.69,90.69,89.77,89.99,33358
23-Oct-23,90.67,90.89,89.70,90.51,73120
20-Oct-23,89.88,90.72,89.23,90.67,64056
19-Oct-23,90.23,90.99,89.50,90.90,123983
18-Oct-23,90.00,91.00,89.43,90.35,95297
17-Oct-23,89.15,91.00,89.00,89.43,162913
16-Oct-23,90.49,90.49,89.04,89.45,68661
13-Oct-23,89.02,90.93,89.02,89.66,73989
11-Oct-23,89.78,90.99,89.00,89.79,84694
10-Oct-23,89.05,91.93,89.00,89.75,105632
09-Oct-23,89.99,90.00,89.00,89.75,52352
06-Oct-23,91.75,91.87,88.61,89.99,86398
05-Oct-23,89.57,94.48,89.00,90.00,185392
04-Oct-23,90.00,90.10,90.00,90.00,98733
03-Oct-23,89.99,91.98,88.51,90.00,86739
02-Oct-23,89.90,91.11,89.90,89.99,84483
29-Sep-23,91.52,93.80,91.50,91.53,67427
28-Sep-23,92.18,92.37,91.50,92.25,93744
27-Sep-23,92.99,93.99,92.18,92.18,76118
26-Sep-23,93.12,93.48,92.18,92.99,54501
25-Sep-23,92.98,93.38,92.00,93.12,105166
22-Sep-23,92.15,93.50,91.53,92.99,73663
21-Sep-23,93.06,93.63,91.93,93.63,164655
20-Sep-23,93.94,95.74,93.00,93.67,113314
19-Sep-23,94.86,95.97,93.00,93.44,86167
18-Sep-23,92.05,97.93,91.48,94.86,210093
15-Sep-23,92.00,92.70,91.30,92.03,74151
14-Sep-23,92.49,92.49,91.21,92.00,48490
13-Sep-23,91.66,92.81,91.16,92.00,102440
12-Sep-23,92.00,93.62,91.20,92.01,230372
11-Sep-23,91.36,92.88,91.25,92.00,69915
08-Sep-23,91.77,92.94,91.20,92.40,93224
06-Sep-23,91.70,93.62,91.60,93.47,78513
05-Sep-23,92.50,92.50,90.63,92.49,54186
04-Sep-23,92.22,92.75,90.86,92.75,94943
01-Sep-23,93.53,93.53,91.31,92.22,55891
31-Aug-23,94.50,94.77,93.31,93.53,43816
30-Aug-23,94.40,94.50,93.27,94.40,155689
29-Aug-23,94.77,94.83,93.23,94.40,71745
28-Aug-23,93.48,95.21,93.48,94.77,65789
25-Aug-23,95.55,95.55,92.50,93.40,49916
24-Aug-23,94.50,96.46,93.68,94.50,49571
23-Aug-23,95.02,96.75,94.50,94.50,87826
22-Aug-23,95.65,97.00,95.02,95.06,46846
21-Aug-23,96.10,97.47,95.20,95.64,58843
18-Aug-23,98.15,98.30,95.15,97.70,124168
17-Aug-23,98.50,98.50,98.05,98.29,6093
16-Aug-23,99.00,99.00,98.79,98.79,19279
15-Aug-23,98.82,99.28,98.00,99.00,64331
14-Aug-23,99.49,99.49,98.01,98.79,24051
11-Aug-23,99.34,99.34,98.42,98.89,39024
10-Aug-23,97.52,98.42,97.50,98.42,14905
09-Aug-23,99.87,99.95,96.00,98.80,157553
08-Aug-23,99.55,99.55,98.17,99.00,31179
07-Aug-23,98.85,99.90,96.43,99.69,61099
04-Aug-23,97.48,97.88,97.39,97.87,42683
03-Aug-23,95.01,97.90,95.01,97.48,56675
02-Aug-23,95.99,95.99,95.01,95.01,17872
01-Aug-23,95.91,96.18,95.08,95.50,36092
31-Jul-23,96.00,96.85,95.89,95.93,45462
28-Jul-23,95.98,96.27,94.84,95.89,56500
27-Jul-23,95.11,96.36,95.11,95.98,6896
26-Jul-23,95.37,95.37,94.79,95.10,71359
25-Jul-23,95.46,95.47,95.00,95.37,21947
24-Jul-23,96.69,96.98,94.68,95.46,121194
21-Jul-23,94.60,97.39,94.36,96.69,138496
20-Jul-23,94.50,95.80,94.45,94.56,47851
19-Jul-23,94.60,96.00,94.00,94.55,114941
18-Jul-23,94.60,95.85,94.54,94.60,61559
17-Jul-23,95.96,95.97,94.51,94.60,219648
14-Jul-23,95.25,95.99,94.50,95.99,132552
13-Jul-23,95.50,95.50,95.00,95.25,20446
12-Jul-23,95.95,96.42,95.15,95.84,14783
11-Jul-23,96.80,96.80,95.07,95.95,26838
10-Jul-23,96.98,96.98,95.00,96.93,86601
07-Jul-23,95.40,96.99,94.81,95.59,123590
06-Jul-23,96.86,96.99,94.50,95.49,92902
05-Jul-23,96.99,96.99,96.17,96.86,17193
04-Jul-23,97.00,97.00,96.18,96.99,55832
03-Jul-23,95.82,98.99,95.82,96.95,44280
30-Jun-23,95.98,95.98,94.94,95.80,156785
29-Jun-23,95.49,96.00,94.00,94.99,145753
28-Jun-23,95.50,95.98,94.65,94.90,95215
27-Jun-23,93.98,99.78,93.93,95.47,154513
26-Jun-23,89.40,94.79,89.40,93.97,235025
23-Jun-23,89.20,89.98,89.07,89.27,53526
22-Jun-23,89.35,89.74,89.01,89.45,71652
21-Jun-23,89.59,89.96,89.14,89.40,70782
20-Jun-23,89.91,89.91,89.01,89.06,67597
19-Jun-23,89.97,89.97,87.75,89.92,261412
16-Jun-23,87.90,90.90,87.01,89.98,226712
15-Jun-23,88.00,88.00,86.76,87.40,113646
14-Jun-23,88.00,88.00,86.60,86.75,124859
13-Jun-23,87.75,88.00,87.50,87.98,56880
12-Jun-23,87.99,87.99,87.01,87.25,46083
09-Jun-23,86.50,87.99,86.40,87.99,187663
07-Jun-23,86.19,87.00,86.00,86.50,101900
06-Jun-23,85.20,86.19,85.00,86.19,88367
05-Jun-23,87.36,87.36,84.51,85.20,76684
02-Jun-23,85.58,85.65,84.85,85.12,73598
01-Jun-23,85.97,86.48,83.99,86.48,72795
31-May-23,84.35,88.85,83.90,87.67,85845
30-May-23,83.53,84.20,83.13,83.60,89893
29-May-23,83.50,84.11,83.08,83.51,122603
26-May-23,83.20,83.99,83.01,83.01,74793
25-May-23,83.10,83.48,82.90,82.91,74278
24-May-23,83.00,83.50,83.00,83.10,81442
23-May-23,82.90,83.25,82.76,82.90,117927
22-May-23,82.99,83.25,82.70,82.90,73742
19-May-23,83.23,83.25,82.45,82.77,56105

*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: HLOG11