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
14/07/2025	0,24%	0,02	8,20	8,15	8,07	8,20	72K	1.917
11/07/2025	-0,12%	-0,01	8,18	8,24	8,13	8,24	57K	1.561
10/07/2025	0,12%	0,01	8,19	8,20	8,15	8,20	12K	44
09/07/2025	-0,37%	-0,03	8,18	8,25	8,18	8,26	37K	70
08/07/2025	-1,08%	-0,09	8,21	8,29	8,21	8,30	113K	63
07/07/2025	0,00%	0,00	8,30	8,30	8,20	8,30	13K	71
04/07/2025	0,48%	0,04	8,30	8,29	8,20	8,33	11K	63

03/07/2025	0,85%	0,07	8,26	8,26	8,14	8,28	16K	68
02/07/2025	-0,24%	-0,02	8,19	8,26	8,10	8,34	45K	81
01/07/2025	0,49%	0,04	8,21	8,35	8,15	8,36	73K	93
27/06/2025	-0,37%	-0,03	8,17	8,20	8,16	8,20	4K	35
26/06/2025	1,11%	0,09	8,20	8,15	8,11	8,20	6K	54
25/06/2025	-1,10%	-0,09	8,11	8,20	8,10	8,20	51K	1.629
24/06/2025	0,12%	0,01	8,20	8,19	8,14	8,20	31K	44
23/06/2025	-0,12%	-0,01	8,19	8,20	8,12	8,20	17K	65
20/06/2025	0,61%	0,05	8,20	8,20	8,12	8,20	4K	59
18/06/2025	-0,37%	-0,03	8,15	8,18	8,11	8,30	18K	71
17/06/2025	0,74%	0,06	8,18	8,20	8,10	8,20	16K	58
16/06/2025	-1,22%	-0,10	8,12	8,20	8,10	8,28	76K	1.573
13/06/2025	-0,36%	-0,03	8,22	8,20	8,15	8,30	53K	62
12/06/2025	0,00%	0,00	8,25	8,29	8,16	8,29	16K	78
11/06/2025	-0,12%	-0,01	8,25	8,35	8,11	8,35	56K	73
10/06/2025	0,12%	0,01	8,26	8,08	7,92	8,26	64K	79
09/06/2025	-0,60%	-0,05	8,25	8,30	7,84	8,31	172K	165
06/06/2025	0,00%	0,00	8,30	8,31	8,26	8,31	16K	57
05/06/2025	0,48%	0,04	8,30	8,26	8,17	8,30	430K	1.461
04/06/2025	0,24%	0,02	8,26	8,24	8,17	8,35	52K	44
03/06/2025	0,12%	0,01	8,24	8,23	8,15	8,24	4K	30
02/06/2025	-0,12%	-0,01	8,23	8,18	8,14	8,25	35K	101
30/05/2025	0,12%	0,01	8,24	8,24	8,16	8,24	26K	58
29/05/2025	-0,24%	-0,02	8,23	8,25	8,18	8,25	51K	178
28/05/2025	0,00%	0,00	8,25	8,20	8,14	8,25	112K	156
27/05/2025	0,86%	0,07	8,25	8,20	8,14	8,25	53K	127
26/05/2025	0,74%	0,06	8,18	8,17	8,06	8,18	21K	66
23/05/2025	-0,49%	-0,04	8,12	8,20	8,09	8,24	58K	139
22/05/2025	-0,37%	-0,03	8,16	8,27	8,14	8,28	47K	149
21/05/2025	-0,12%	-0,01	8,19	8,29	8,12	8,29	65K	1.230
20/05/2025	-0,61%	-0,05	8,20	8,25	8,15	8,32	86K	207
19/05/2025	0,00%	0,00	8,25	8,17	8,15	8,26	69K	93
16/05/2025	-0,72%	-0,06	8,25	8,31	8,15	8,31	79K	102
15/05/2025	-0,36%	-0,03	8,31	8,34	8,08	8,34	29K	155
14/05/2025	1,21%	0,10	8,34	8,26	8,05	8,34	47K	152
13/05/2025	1,10%	0,09	8,24	8,10	8,03	8,46	55K	111
12/05/2025	-90,06%	-73,85	8,15	8,05	8,00	8,45	98K	122
09/05/2025	0,66%	0,54	82,00	81,31	80,00	82,00	110K	65
08/05/2025	-0,01%	-0,01	81,46	81,47	81,45	81,47	1K	6
07/05/2025	0,05%	0,04	81,47	80,21	80,20	81,47	54K	15
06/05/2025	0,00%	0,00	81,43	80,00	80,00	81,43	59K	21
05/05/2025	0,06%	0,05	81,43	82,88	79,99	82,88	54K	29
02/05/2025	-1,27%	-1,05	81,38	83,00	80,00	83,00	171K	104
30/04/2025	0,12%	0,10	82,43	82,29	80,00	82,43	487K	88
29/04/2025	-0,15%	-0,12	82,33	81,54	79,99	82,33	51K	31
28/04/2025	-0,01%	-0,01	82,45	82,40	80,52	82,45	14K	24
25/04/2025	3,08%	2,46	82,46	79,04	79,03	82,46	39K	34
24/04/2025	0,03%	0,02	80,00	79,00	78,95	80,00	36K	33
23/04/2025	-0,01%	-0,01	79,98	79,98	78,13	80,00	36K	58
22/04/2025	0,06%	0,05	79,99	78,52	78,51	80,00	26K	48
17/04/2025	-0,04%	-0,03	79,94	78,13	78,13	79,98	21K	28
16/04/2025	-0,04%	-0,03	79,97	78,73	78,50	80,00	25K	46
15/04/2025	0,08%	0,06	80,00	78,03	78,03	80,00	36K	35
14/04/2025	1,43%	1,13	79,94	78,84	78,80	79,94	29K	15
11/04/2025	0,29%	0,23	78,81	78,58	77,86	78,81	74K	57
10/04/2025	0,00%	0,00	78,58	78,54	77,43	78,58	14K	27
09/04/2025	0,11%	0,09	78,58	78,40	77,00	78,58	32K	43
08/04/2025	0,24%	0,19	78,49	78,30	77,32	78,49	6K	20
07/04/2025	-0,32%	-0,25	78,30	78,55	75,00	78,58	68K	53
04/04/2025	0,40%	0,31	78,55	78,36	78,36	78,60	12K	11
03/04/2025	-0,46%	-0,36	78,24	78,60	78,00	78,60	9K	16
02/04/2025	0,00%	0,00	78,60	78,60	77,50	78,60	47K	39
01/04/2025	-0,29%	-0,23	78,60	78,01	78,01	78,60	16K	19
31/03/2025	0,06%	0,05	78,83	78,78	78,08	78,83	46K	78
28/03/2025	0,03%	0,02	78,78	78,70	78,04	78,80	15K	31
27/03/2025	-0,04%	-0,03	78,76	78,78	78,10	78,78	31K	29
26/03/2025	-0,01%	-0,01	78,79	78,16	78,14	78,81	13K	26
25/03/2025	0,66%	0,52	78,80	78,93	78,78	78,93	10K	21
24/03/2025	-0,81%	-0,64	78,28	78,09	77,89	79,25	98K	66
21/03/2025	-0,01%	-0,01	78,92	78,93	78,22	78,93	2K	11
20/03/2025	1,52%	1,18	78,93	77,60	77,00	78,94	8K	22
19/03/2025	-0,31%	-0,24	77,75	77,99	76,51	79,01	93K	50
18/03/2025	0,32%	0,25	77,99	77,73	76,35	77,99	14K	16
17/03/2025	1,75%	1,34	77,74	75,20	75,20	77,77	51K	72
14/03/2025	0,45%	0,34	76,40	76,49	75,00	76,49	66K	69
13/03/2025	2,15%	1,60	76,06	74,50	74,50	76,10	77K	75
12/03/2025	0,08%	0,06	74,46	74,50	74,46	75,14	101K	93
11/03/2025	-2,75%	-2,10	74,40	76,47	72,13	76,79	347K	727
10/03/2025	-1,66%	-1,29	76,50	77,00	75,07	77,00	59K	81
07/03/2025	2,05%	1,56	77,79	76,25	75,66	77,94	179K	84
06/03/2025	-0,57%	-0,44	76,23	76,67	75,21	76,67	90K	81
05/03/2025	-0,43%	-0,33	76,67	76,15	75,58	76,75	16K	23
28/02/2025	0,47%	0,36	77,00	76,65	75,02	77,00	86K	477
27/02/2025	0,97%	0,74	76,64	75,25	75,22	76,83	67K	44
26/02/2025	-0,21%	-0,16	75,90	76,00	75,64	77,00	168K	153
25/02/2025	-0,48%	-0,37	76,06	75,54	75,35	76,95	185K	86
24/02/2025	-0,60%	-0,46	76,43	76,16	75,55	77,17	108K	66
21/02/2025	-1,42%	-1,11	76,89	78,00	75,63	78,43	428K	165
20/02/2025	0,00%	0,00	78,00	78,00	77,00	78,42	432K	50
19/02/2025	-0,32%	-0,25	78,00	78,25	78,00	78,77	130K	29
18/02/2025	-2,15%	-1,72	78,25	79,89	78,25	79,90	77K	59
17/02/2025	0,62%	0,49	79,97	79,80	79,24	79,98	454K	34
14/02/2025	0,04%	0,03	79,48	78,75	78,75	79,50	40K	9
13/02/2025	0,43%	0,34	79,45	79,79	79,00	79,79	43K	18
12/02/2025	0,38%	0,30	79,11	79,01	79,00	79,41	62K	11
11/02/2025	-1,48%	-1,18	78,81	79,98	77,35	79,98	68K	55
10/02/2025	0,06%	0,05	79,99	79,92	79,00	79,99	19K	38
07/02/2025	-0,08%	-0,06	79,94	79,26	78,99	79,94	7K	14
06/02/2025	0,70%	0,56	80,00	79,44	79,00	80,00	20K	16
05/02/2025	-1,30%	-1,05	79,44	78,55	78,24	79,50	60K	434
04/02/2025	1,89%	1,49	80,49	78,52	78,02	80,49	12K	19
03/02/2025	-1,43%	-1,15	79,00	80,88	77,00	80,88	57K	48
31/01/2025	0,93%	0,74	80,15	79,41	79,06	80,15	41K	30
30/01/2025	-0,10%	-0,08	79,41	79,05	79,00	79,41	10K	13
29/01/2025	0,65%	0,51	79,49	78,04	78,04	79,49	13K	28
28/01/2025	1,90%	1,47	78,98	78,01	78,01	78,99	79K	80
27/01/2025	-2,47%	-1,96	77,51	79,47	77,51	79,47	6M	88
24/01/2025	-0,01%	-0,01	79,47	79,50	77,50	79,50	826K	110
23/01/2025	0,00%	0,00	79,48	79,50	78,90	79,50	4K	11
22/01/2025	-0,03%	-0,02	79,48	79,80	78,81	79,80	11K	16
21/01/2025	-0,45%	-0,36	79,50	79,80	79,01	79,80	32K	34
20/01/2025	0,00%	0,00	79,86	79,01	78,50	79,86	163K	78
17/01/2025	-0,17%	-0,14	79,86	79,01	78,73	79,94	22K	18
16/01/2025	0,31%	0,25	80,00	79,75	79,00	80,00	50K	33
15/01/2025	-0,08%	-0,06	79,75	79,81	78,75	79,88	12K	18
14/01/2025	1,14%	0,90	79,81	78,92	77,67	79,81	150K	62
13/01/2025	-1,12%	-0,89	78,91	78,22	78,07	79,75	69K	41
10/01/2025	0,01%	0,01	79,80	79,80	78,00	79,95	103K	43
09/01/2025	-0,15%	-0,12	79,79	79,91	77,99	79,94	75K	46
08/01/2025	-0,04%	-0,03	79,91	79,90	79,90	79,95	3K	10
07/01/2025	-0,08%	-0,06	79,94	78,42	78,42	79,97	3K	11
06/01/2025	0,01%	0,01	80,00	80,00	78,02	80,00	13K	26
03/01/2025	1,25%	0,99	79,99	78,98	77,17	80,00	5K	18
02/01/2025	-2,31%	-1,87	79,00	79,00	78,00	80,47	49K	60
30/12/2024	1,09%	0,87	80,87	78,00	78,00	81,24	36K	55
27/12/2024	0,25%	0,20	80,00	79,90	76,01	80,00	101K	205
26/12/2024	-	-	79,80	78,00	76,01	79,89	51K	66

Date,Open,High,Low,Close,Volume
14-Jul-25,8.15,8.20,8.07,8.20,71760
11-Jul-25,8.24,8.24,8.13,8.18,57223
10-Jul-25,8.20,8.20,8.15,8.19,12314
09-Jul-25,8.25,8.26,8.18,8.18,37492
08-Jul-25,8.29,8.30,8.21,8.21,112654
07-Jul-25,8.30,8.30,8.20,8.30,13462
04-Jul-25,8.29,8.33,8.20,8.30,10803
03-Jul-25,8.26,8.28,8.14,8.26,16374
02-Jul-25,8.26,8.34,8.10,8.19,45386
01-Jul-25,8.35,8.36,8.15,8.21,72980
27-Jun-25,8.20,8.20,8.16,8.17,4198
26-Jun-25,8.15,8.20,8.11,8.20,6078
25-Jun-25,8.20,8.20,8.10,8.11,51482
24-Jun-25,8.19,8.20,8.14,8.20,31152
23-Jun-25,8.20,8.20,8.12,8.19,16995
20-Jun-25,8.20,8.20,8.12,8.20,3578
18-Jun-25,8.18,8.30,8.11,8.15,17835
17-Jun-25,8.20,8.20,8.10,8.18,15835
16-Jun-25,8.20,8.28,8.10,8.12,76037
13-Jun-25,8.20,8.30,8.15,8.22,52597
12-Jun-25,8.29,8.29,8.16,8.25,15918
11-Jun-25,8.35,8.35,8.11,8.25,55825
10-Jun-25,8.08,8.26,7.92,8.26,63617
09-Jun-25,8.30,8.31,7.84,8.25,172201
06-Jun-25,8.31,8.31,8.26,8.30,16440
05-Jun-25,8.26,8.30,8.17,8.30,430159
04-Jun-25,8.24,8.35,8.17,8.26,52117
03-Jun-25,8.23,8.24,8.15,8.24,3911
02-Jun-25,8.18,8.25,8.14,8.23,34684
30-May-25,8.24,8.24,8.16,8.24,25621
29-May-25,8.25,8.25,8.18,8.23,51240
28-May-25,8.20,8.25,8.14,8.25,111935
27-May-25,8.20,8.25,8.14,8.25,52539
26-May-25,8.17,8.18,8.06,8.18,21171
23-May-25,8.20,8.24,8.09,8.12,57692
22-May-25,8.27,8.28,8.14,8.16,47471
21-May-25,8.29,8.29,8.12,8.19,64585
20-May-25,8.25,8.32,8.15,8.20,85748
19-May-25,8.17,8.26,8.15,8.25,68739
16-May-25,8.31,8.31,8.15,8.25,79028
15-May-25,8.34,8.34,8.08,8.31,28819
14-May-25,8.26,8.34,8.05,8.34,47426
13-May-25,8.10,8.46,8.03,8.24,55034
12-May-25,8.05,8.45,8.00,8.15,97579
09-May-25,81.31,82.00,80.00,82.00,109619
08-May-25,81.47,81.47,81.45,81.46,1222
07-May-25,80.21,81.47,80.20,81.47,53731
06-May-25,80.00,81.43,80.00,81.43,59022
05-May-25,82.88,82.88,79.99,81.43,53758
02-May-25,83.00,83.00,80.00,81.38,171309
30-Apr-25,82.29,82.43,80.00,82.43,487260
29-Apr-25,81.54,82.33,79.99,82.33,51343
28-Apr-25,82.40,82.45,80.52,82.45,14224
25-Apr-25,79.04,82.46,79.03,82.46,38955
24-Apr-25,79.00,80.00,78.95,80.00,36324
23-Apr-25,79.98,80.00,78.13,79.98,36263
22-Apr-25,78.52,80.00,78.51,79.99,26203
17-Apr-25,78.13,79.98,78.13,79.94,20839
16-Apr-25,78.73,80.00,78.50,79.97,25141
15-Apr-25,78.03,80.00,78.03,80.00,35725
14-Apr-25,78.84,79.94,78.80,79.94,29332
11-Apr-25,78.58,78.81,77.86,78.81,73550
10-Apr-25,78.54,78.58,77.43,78.58,14315
09-Apr-25,78.40,78.58,77.00,78.58,32234
08-Apr-25,78.30,78.49,77.32,78.49,6051
07-Apr-25,78.55,78.58,75.00,78.30,68187
04-Apr-25,78.36,78.60,78.36,78.55,12394
03-Apr-25,78.60,78.60,78.00,78.24,8517
02-Apr-25,78.60,78.60,77.50,78.60,46632
01-Apr-25,78.01,78.60,78.01,78.60,15841
31-Mar-25,78.78,78.83,78.08,78.83,46008
28-Mar-25,78.70,78.80,78.04,78.78,15392
27-Mar-25,78.78,78.78,78.10,78.76,30967
26-Mar-25,78.16,78.81,78.14,78.79,13155
25-Mar-25,78.93,78.93,78.78,78.80,9615
24-Mar-25,78.09,79.25,77.89,78.28,97698
21-Mar-25,78.93,78.93,78.22,78.92,2130
20-Mar-25,77.60,78.94,77.00,78.93,7947
19-Mar-25,77.99,79.01,76.51,77.75,92584
18-Mar-25,77.73,77.99,76.35,77.99,13761
17-Mar-25,75.20,77.77,75.20,77.74,50860
14-Mar-25,76.49,76.49,75.00,76.40,66296
13-Mar-25,74.50,76.10,74.50,76.06,77007
12-Mar-25,74.50,75.14,74.46,74.46,100589
11-Mar-25,76.47,76.79,72.13,74.40,347194
10-Mar-25,77.00,77.00,75.07,76.50,59444
07-Mar-25,76.25,77.94,75.66,77.79,178613
06-Mar-25,76.67,76.67,75.21,76.23,89971
05-Mar-25,76.15,76.75,75.58,76.67,15786
28-Feb-25,76.65,77.00,75.02,77.00,86050
27-Feb-25,75.25,76.83,75.22,76.64,66914
26-Feb-25,76.00,77.00,75.64,75.90,168034
25-Feb-25,75.54,76.95,75.35,76.06,184792
24-Feb-25,76.16,77.17,75.55,76.43,108057
21-Feb-25,78.00,78.43,75.63,76.89,427728
20-Feb-25,78.00,78.42,77.00,78.00,432258
19-Feb-25,78.25,78.77,78.00,78.00,130299
18-Feb-25,79.89,79.90,78.25,78.25,76762
17-Feb-25,79.80,79.98,79.24,79.97,454189
14-Feb-25,78.75,79.50,78.75,79.48,39624
13-Feb-25,79.79,79.79,79.00,79.45,42906
12-Feb-25,79.01,79.41,79.00,79.11,61538
11-Feb-25,79.98,79.98,77.35,78.81,68001
10-Feb-25,79.92,79.99,79.00,79.99,19267
07-Feb-25,79.26,79.94,78.99,79.94,7431
06-Feb-25,79.44,80.00,79.00,80.00,19806
05-Feb-25,78.55,79.50,78.24,79.44,60116
04-Feb-25,78.52,80.49,78.02,80.49,11935
03-Feb-25,80.88,80.88,77.00,79.00,57059
31-Jan-25,79.41,80.15,79.06,80.15,41051
30-Jan-25,79.05,79.41,79.00,79.41,10213
29-Jan-25,78.04,79.49,78.04,79.49,13416
28-Jan-25,78.01,78.99,78.01,78.98,78815
27-Jan-25,79.47,79.47,77.51,77.51,6231257
24-Jan-25,79.50,79.50,77.50,79.47,825597
23-Jan-25,79.50,79.50,78.90,79.48,3958
22-Jan-25,79.80,79.80,78.81,79.48,11144
21-Jan-25,79.80,79.80,79.01,79.50,31747
20-Jan-25,79.01,79.86,78.50,79.86,163462
17-Jan-25,79.01,79.94,78.73,79.86,21881
16-Jan-25,79.75,80.00,79.00,80.00,49625
15-Jan-25,79.81,79.88,78.75,79.75,12007
14-Jan-25,78.92,79.81,77.67,79.81,149760
13-Jan-25,78.22,79.75,78.07,78.91,69409
10-Jan-25,79.80,79.95,78.00,79.80,102563
09-Jan-25,79.91,79.94,77.99,79.79,75128
08-Jan-25,79.90,79.95,79.90,79.91,3036
07-Jan-25,78.42,79.97,78.42,79.94,2757
06-Jan-25,80.00,80.00,78.02,80.00,13314
03-Jan-25,78.98,80.00,77.17,79.99,4829
02-Jan-25,79.00,80.47,78.00,79.00,49446
30-Dec-24,78.00,81.24,78.00,80.87,36360
27-Dec-24,79.90,80.00,76.01,80.00,101482
26-Dec-24,78.00,79.89,76.01,79.80,50832

*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