Cotação atual, histórico e gráfico do papel: HPDP11

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 HPDP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2026	-4,92%	-4,48	86,52	89,00	86,51	92,48	191K	37
19/01/2026	2,01%	1,79	91,00	89,79	89,79	91,00	69K	10
15/01/2026	0,78%	0,69	89,21	88,54	88,52	89,29	2K	8
14/01/2026	-1,52%	-1,37	88,52	89,04	88,52	89,04	105K	17
13/01/2026	0,99%	0,88	89,89	89,90	89,89	89,97	4K	5
09/01/2026	-0,38%	-0,34	89,01	89,15	89,01	89,35	20K	16
08/01/2026	-2,17%	-1,98	89,35	90,64	89,02	90,64	1K	8

07/01/2026	-0,05%	-0,05	91,33	92,17	84,55	92,17	16K	27
06/01/2026	-0,35%	-0,32	91,38	92,15	91,38	92,15	183	2
05/01/2026	0,35%	0,32	91,70	91,69	91,69	91,70	733	2
02/01/2026	-1,21%	-1,12	91,38	92,50	91,37	92,50	2K	7
30/12/2025	0,01%	0,01	92,50	92,50	92,50	92,50	9K	2
29/12/2025	0,17%	0,16	92,49	92,90	91,08	92,99	1M	10
26/12/2025	-0,02%	-0,02	92,33	92,36	91,30	92,36	1M	5
23/12/2025	0,00%	0,00	92,35	92,99	92,35	92,99	2K	3
22/12/2025	-2,79%	-2,65	92,35	91,99	91,99	92,36	121K	26
19/12/2025	6,98%	6,20	95,00	91,99	91,99	95,00	10K	7
18/12/2025	-0,01%	-0,01	88,80	88,81	88,80	94,95	126K	16
17/12/2025	0,01%	0,01	88,81	88,80	88,80	88,81	177	2
16/12/2025	0,11%	0,10	88,80	89,99	88,80	90,00	3K	4
15/12/2025	3,19%	2,74	88,70	86,82	86,82	88,70	4K	11
12/12/2025	-0,64%	-0,55	85,96	86,21	85,95	86,21	516	5
11/12/2025	0,19%	0,16	86,51	86,51	86,51	86,51	432	2
10/12/2025	-1,44%	-1,26	86,35	85,54	82,01	86,35	3K	9
09/12/2025	2,46%	2,10	87,61	86,50	86,50	87,61	347	3
08/12/2025	0,01%	0,01	85,51	85,50	85,50	86,43	2K	6
05/12/2025	-0,23%	-0,20	85,50	85,77	85,50	85,77	88K	10
04/12/2025	-2,40%	-2,11	85,70	87,96	85,69	87,97	3K	18
03/12/2025	1,97%	1,70	87,81	86,01	86,00	88,80	5K	15
01/12/2025	1,16%	0,99	86,11	85,40	85,40	86,13	514	4
28/11/2025	-5,06%	-4,54	85,12	90,16	85,00	90,17	11K	29
27/11/2025	0,48%	0,43	89,66	89,23	89,23	89,66	2M	4
26/11/2025	-0,38%	-0,34	89,23	93,61	89,23	93,61	2M	11
24/11/2025	0,00%	0,00	89,57	89,56	89,56	89,57	716	3
21/11/2025	-0,48%	-0,43	89,57	89,57	89,57	89,57	447	1
19/11/2025	0,00%	0,00	90,00	90,00	90,00	90,00	1K	3
18/11/2025	-1,91%	-1,75	90,00	88,65	85,90	90,08	2K	9
17/11/2025	0,02%	0,02	91,75	91,75	91,75	91,75	458	1
14/11/2025	3,10%	2,76	91,73	88,98	88,98	91,73	452	5
13/11/2025	3,57%	3,07	88,97	88,38	88,38	88,97	1K	4
12/11/2025	0,27%	0,23	85,90	85,90	85,90	85,90	257	1
11/11/2025	0,79%	0,67	85,67	84,72	84,72	85,67	2K	10
06/11/2025	-3,00%	-2,63	85,00	90,14	83,08	90,61	190K	30
05/11/2025	-1,42%	-1,26	87,63	86,83	85,02	90,33	2K	7
04/11/2025	0,01%	0,01	88,89	88,87	88,87	90,91	1K	4
03/11/2025	2,66%	2,30	88,88	88,88	88,88	88,88	177	1
31/10/2025	-6,40%	-5,92	86,58	94,93	86,58	95,00	13K	15
27/10/2025	0,39%	0,36	92,50	92,14	90,01	98,84	8K	9
24/10/2025	3,01%	2,69	92,14	92,10	89,48	92,15	5K	10
23/10/2025	-2,89%	-2,66	89,45	92,11	89,45	92,11	55M	4
22/10/2025	-2,15%	-2,02	92,11	94,13	92,10	94,13	23M	5
20/10/2025	2,27%	2,09	94,13	94,12	94,12	94,13	282	2
17/10/2025	3,30%	2,94	92,04	89,00	89,00	92,04	77M	9
15/10/2025	-1,67%	-1,51	89,10	89,47	89,10	90,73	269	3
13/10/2025	0,00%	0,00	90,61	90,60	90,60	90,61	181	2
10/10/2025	-0,49%	-0,45	90,61	90,38	90,38	90,61	542	2
07/10/2025	1,10%	0,99	91,06	91,07	89,00	91,07	453	5
06/10/2025	0,16%	0,14	90,07	90,07	90,07	90,07	90	1
30/09/2025	0,50%	0,45	89,93	89,92	89,92	90,98	900	4
29/09/2025	-2,74%	-2,52	89,48	92,01	88,48	92,01	4K	10
26/09/2025	0,00%	0,00	92,00	92,00	92,00	92,00	78M	6
25/09/2025	3,74%	3,32	92,00	89,11	89,11	92,00	78M	11
23/09/2025	-0,67%	-0,60	88,68	88,68	88,68	88,68	88	1
22/09/2025	-0,01%	-0,01	89,28	89,28	89,28	89,28	89	1
19/09/2025	0,61%	0,54	89,29	89,29	89,29	89,29	89	1
18/09/2025	-0,76%	-0,68	88,75	89,70	88,75	89,71	1K	3
17/09/2025	0,78%	0,69	89,43	89,33	88,74	89,43	1K	7
16/09/2025	-0,83%	-0,74	88,74	88,74	88,74	88,74	443	1
15/09/2025	0,85%	0,75	89,48	88,73	88,73	89,48	178	2
12/09/2025	-0,55%	-0,49	88,73	89,71	88,73	89,71	977	5
09/09/2025	-0,55%	-0,49	89,22	89,71	89,22	89,71	1K	3
08/09/2025	0,00%	0,00	89,71	89,71	89,71	89,71	269	3
04/09/2025	0,01%	0,01	89,71	89,71	89,71	89,71	1K	2
03/09/2025	-0,02%	-0,02	89,70	89,70	89,70	89,70	89	1
01/09/2025	0,11%	0,10	89,72	89,72	89,72	89,72	897	1
28/08/2025	0,92%	0,82	89,62	87,45	87,45	89,62	177	2
27/08/2025	-0,95%	-0,85	88,80	87,58	87,16	88,80	2K	6
25/08/2025	0,54%	0,48	89,65	87,35	87,35	89,65	1K	4
22/08/2025	-0,55%	-0,49	89,17	89,66	84,00	89,66	29K	61
21/08/2025	0,02%	0,02	89,66	89,64	89,64	89,66	986	5
20/08/2025	0,04%	0,04	89,64	89,60	89,60	89,64	8K	4
19/08/2025	0,03%	0,03	89,60	89,59	89,59	89,60	985	2
18/08/2025	-0,02%	-0,02	89,57	89,60	89,57	89,60	179	2
15/08/2025	0,01%	0,01	89,59	89,59	89,59	89,59	179	1
14/08/2025	0,00%	0,00	89,58	89,60	89,21	89,60	6K	4
13/08/2025	0,00%	0,00	89,58	84,04	84,04	89,58	2K	4
12/08/2025	0,00%	0,00	89,58	89,58	89,58	89,58	89	1
11/08/2025	0,65%	0,58	89,58	89,58	89,57	89,58	2K	3
08/08/2025	0,00%	0,00	89,00	89,00	89,00	89,00	89	1
07/08/2025	-0,66%	-0,59	89,00	89,59	89,00	89,59	178	2
05/08/2025	0,00%	0,00	89,59	88,80	88,80	89,59	178	2
04/08/2025	-0,08%	-0,07	89,59	89,59	89,59	89,59	537	1
01/08/2025	0,59%	0,53	89,66	89,66	89,66	89,66	986	2
29/07/2025	-1,01%	-0,91	89,13	89,14	89,13	89,14	356	2
28/07/2025	-0,01%	-0,01	90,04	90,04	90,04	90,04	90	1
24/07/2025	1,18%	1,05	90,05	90,04	90,04	90,05	900	4
23/07/2025	2,88%	2,49	89,00	89,00	89,00	89,00	19M	6
22/07/2025	0,56%	0,48	86,51	88,05	86,51	88,05	3K	9
18/07/2025	-5,45%	-4,96	86,03	90,06	86,03	90,06	1K	6
17/07/2025	0,00%	0,00	90,99	88,61	88,60	90,99	2K	6
16/07/2025	0,00%	0,00	90,99	88,75	88,74	90,99	800	4
14/07/2025	-0,01%	-0,01	90,99	91,00	86,92	91,00	9K	21
11/07/2025	2,26%	2,01	91,00	89,00	88,26	91,00	5K	10
10/07/2025	0,09%	0,08	88,99	88,92	88,92	88,99	800	3
08/07/2025	0,01%	0,01	88,91	87,36	87,36	88,91	263	2
07/07/2025	0,99%	0,87	88,90	88,63	87,06	88,90	1K	11
04/07/2025	0,01%	0,01	88,03	87,38	87,38	88,03	612	4
03/07/2025	0,70%	0,61	88,02	88,02	87,92	88,02	351	3
02/07/2025	-0,46%	-0,40	87,41	87,41	87,41	87,41	87	1
01/07/2025	-0,22%	-0,19	87,81	85,87	85,87	89,34	2K	7
27/06/2025	0,35%	0,31	88,00	87,68	87,68	88,00	3M	3
26/06/2025	0,79%	0,69	87,69	89,70	83,10	89,70	4K	9
25/06/2025	-2,47%	-2,20	87,00	87,00	87,00	87,00	261	1
24/06/2025	-0,41%	-0,37	89,20	89,20	89,20	89,20	89	1
23/06/2025	0,00%	0,00	89,57	89,58	89,57	89,58	268	2
20/06/2025	0,00%	0,00	89,57	88,00	88,00	89,57	3M	3
17/06/2025	-0,51%	-0,46	89,57	90,66	89,54	90,66	2K	6
16/06/2025	-0,38%	-0,34	90,03	89,50	89,50	90,03	358	2
11/06/2025	0,79%	0,71	90,37	90,37	90,37	90,37	180	1
10/06/2025	-0,48%	-0,43	89,66	89,66	89,66	89,66	89	1
09/06/2025	-1,00%	-0,91	90,09	91,00	90,05	91,00	1K	3
06/06/2025	0,00%	0,00	91,00	89,50	89,50	91,00	3K	3
05/06/2025	0,00%	0,00	91,00	91,00	91,00	91,00	182	2
04/06/2025	0,22%	0,20	91,00	91,00	90,99	91,00	1K	4
30/05/2025	0,69%	0,62	90,80	89,21	89,21	90,80	361	3
29/05/2025	0,00%	0,00	90,18	88,89	88,89	90,18	1K	4
28/05/2025	-0,01%	-0,01	90,18	89,39	87,49	90,18	3K	6
27/05/2025	-0,67%	-0,61	90,19	89,96	88,00	90,19	4M	12
26/05/2025	-0,01%	-0,01	90,80	90,81	89,87	90,81	1K	5
23/05/2025	-0,07%	-0,06	90,81	90,85	89,89	90,85	544	5
22/05/2025	0,93%	0,84	90,87	90,87	90,87	90,87	90	1
21/05/2025	0,03%	0,03	90,03	86,94	86,94	90,88	12K	13
20/05/2025	-0,99%	-0,90	90,00	90,88	86,71	90,88	2K	6
19/05/2025	-	-	90,90	90,89	90,88	90,90	1K	6

Date,Open,High,Low,Close,Volume
20-Jan-26,89.00,92.48,86.51,86.52,191252
19-Jan-26,89.79,91.00,89.79,91.00,69144
15-Jan-26,88.54,89.29,88.52,89.21,1508
14-Jan-26,89.04,89.04,88.52,88.52,104744
13-Jan-26,89.90,89.97,89.89,89.89,3506
09-Jan-26,89.15,89.35,89.01,89.01,19946
08-Jan-26,90.64,90.64,89.02,89.35,1163
07-Jan-26,92.17,92.17,84.55,91.33,16370
06-Jan-26,92.15,92.15,91.38,91.38,183
05-Jan-26,91.69,91.70,91.69,91.70,733
02-Jan-26,92.50,92.50,91.37,91.38,2108
30-Dec-25,92.50,92.50,92.50,92.50,8602
29-Dec-25,92.90,92.99,91.08,92.49,1481388
26-Dec-25,92.36,92.36,91.30,92.33,1478848
23-Dec-25,92.99,92.99,92.35,92.35,2036
22-Dec-25,91.99,92.36,91.99,92.35,120828
19-Dec-25,91.99,95.00,91.99,95.00,9858
18-Dec-25,88.81,94.95,88.80,88.80,126272
17-Dec-25,88.80,88.81,88.80,88.81,177
16-Dec-25,89.99,90.00,88.80,88.80,2854
15-Dec-25,86.82,88.70,86.82,88.70,4233
12-Dec-25,86.21,86.21,85.95,85.96,516
11-Dec-25,86.51,86.51,86.51,86.51,432
10-Dec-25,85.54,86.35,82.01,86.35,2725
09-Dec-25,86.50,87.61,86.50,87.61,347
08-Dec-25,85.50,86.43,85.50,85.51,1883
05-Dec-25,85.77,85.77,85.50,85.50,87635
04-Dec-25,87.96,87.97,85.69,85.70,3307
03-Dec-25,86.01,88.80,86.00,87.81,4615
01-Dec-25,85.40,86.13,85.40,86.11,514
28-Nov-25,90.16,90.17,85.00,85.12,11226
27-Nov-25,89.23,89.66,89.23,89.66,1793764
26-Nov-25,93.61,93.61,89.23,89.23,1881164
24-Nov-25,89.56,89.57,89.56,89.57,716
21-Nov-25,89.57,89.57,89.57,89.57,447
19-Nov-25,90.00,90.00,90.00,90.00,1350
18-Nov-25,88.65,90.08,85.90,90.00,1519
17-Nov-25,91.75,91.75,91.75,91.75,458
14-Nov-25,88.98,91.73,88.98,91.73,452
13-Nov-25,88.38,88.97,88.38,88.97,1415
12-Nov-25,85.90,85.90,85.90,85.90,257
11-Nov-25,84.72,85.67,84.72,85.67,1870
06-Nov-25,90.14,90.61,83.08,85.00,189769
05-Nov-25,86.83,90.33,85.02,87.63,2471
04-Nov-25,88.87,90.91,88.87,88.89,1076
03-Nov-25,88.88,88.88,88.88,88.88,177
31-Oct-25,94.93,95.00,86.58,86.58,12547
27-Oct-25,92.14,98.84,90.01,92.50,8066
24-Oct-25,92.10,92.15,89.48,92.14,4672
23-Oct-25,92.11,92.11,89.45,89.45,55381411
22-Oct-25,94.13,94.13,92.10,92.11,23000135
20-Oct-25,94.12,94.13,94.12,94.13,282
17-Oct-25,89.00,92.04,89.00,92.04,76783811
15-Oct-25,89.47,90.73,89.10,89.10,269
13-Oct-25,90.60,90.61,90.60,90.61,181
10-Oct-25,90.38,90.61,90.38,90.61,542
07-Oct-25,91.07,91.07,89.00,91.06,453
06-Oct-25,90.07,90.07,90.07,90.07,90
30-Sep-25,89.92,90.98,89.92,89.93,900
29-Sep-25,92.01,92.01,88.48,89.48,4020
26-Sep-25,92.00,92.00,92.00,92.00,78231556
25-Sep-25,89.11,92.00,89.11,92.00,78241371
23-Sep-25,88.68,88.68,88.68,88.68,88
22-Sep-25,89.28,89.28,89.28,89.28,89
19-Sep-25,89.29,89.29,89.29,89.29,89
18-Sep-25,89.70,89.71,88.75,88.75,1074
17-Sep-25,89.33,89.43,88.74,89.43,1157
16-Sep-25,88.74,88.74,88.74,88.74,443
15-Sep-25,88.73,89.48,88.73,89.48,178
12-Sep-25,89.71,89.71,88.73,88.73,977
09-Sep-25,89.71,89.71,89.22,89.22,1071
08-Sep-25,89.71,89.71,89.71,89.71,269
04-Sep-25,89.71,89.71,89.71,89.71,1166
03-Sep-25,89.70,89.70,89.70,89.70,89
01-Sep-25,89.72,89.72,89.72,89.72,897
28-Aug-25,87.45,89.62,87.45,89.62,177
27-Aug-25,87.58,88.80,87.16,88.80,1592
25-Aug-25,87.35,89.65,87.35,89.65,1148
22-Aug-25,89.66,89.66,84.00,89.17,28862
21-Aug-25,89.64,89.66,89.64,89.66,986
20-Aug-25,89.60,89.64,89.60,89.64,7975
19-Aug-25,89.59,89.60,89.59,89.60,985
18-Aug-25,89.60,89.60,89.57,89.57,179
15-Aug-25,89.59,89.59,89.59,89.59,179
14-Aug-25,89.60,89.60,89.21,89.58,6249
13-Aug-25,84.04,89.58,84.04,89.58,1510
12-Aug-25,89.58,89.58,89.58,89.58,89
11-Aug-25,89.58,89.58,89.57,89.58,2149
08-Aug-25,89.00,89.00,89.00,89.00,89
07-Aug-25,89.59,89.59,89.00,89.00,178
05-Aug-25,88.80,89.59,88.80,89.59,178
04-Aug-25,89.59,89.59,89.59,89.59,537
01-Aug-25,89.66,89.66,89.66,89.66,986
29-Jul-25,89.14,89.14,89.13,89.13,356
28-Jul-25,90.04,90.04,90.04,90.04,90
24-Jul-25,90.04,90.05,90.04,90.05,900
23-Jul-25,89.00,89.00,89.00,89.00,19410099
22-Jul-25,88.05,88.05,86.51,86.51,3235
18-Jul-25,90.06,90.06,86.03,86.03,1074
17-Jul-25,88.61,90.99,88.60,90.99,1955
16-Jul-25,88.75,90.99,88.74,90.99,800
14-Jul-25,91.00,91.00,86.92,90.99,8886
11-Jul-25,89.00,91.00,88.26,91.00,4692
10-Jul-25,88.92,88.99,88.92,88.99,800
08-Jul-25,87.36,88.91,87.36,88.91,263
07-Jul-25,88.63,88.90,87.06,88.90,1412
04-Jul-25,87.38,88.03,87.38,88.03,612
03-Jul-25,88.02,88.02,87.92,88.02,351
02-Jul-25,87.41,87.41,87.41,87.41,87
01-Jul-25,85.87,89.34,85.87,87.81,1731
27-Jun-25,87.68,88.00,87.68,88.00,2992263
26-Jun-25,89.70,89.70,83.10,87.69,4327
25-Jun-25,87.00,87.00,87.00,87.00,261
24-Jun-25,89.20,89.20,89.20,89.20,89
23-Jun-25,89.58,89.58,89.57,89.57,268
20-Jun-25,88.00,89.57,88.00,89.57,3000365
17-Jun-25,90.66,90.66,89.54,89.57,1523
16-Jun-25,89.50,90.03,89.50,90.03,358
11-Jun-25,90.37,90.37,90.37,90.37,180
10-Jun-25,89.66,89.66,89.66,89.66,89
09-Jun-25,91.00,91.00,90.05,90.09,1085
06-Jun-25,89.50,91.00,89.50,91.00,3266
05-Jun-25,91.00,91.00,91.00,91.00,182
04-Jun-25,91.00,91.00,90.99,91.00,1091
30-May-25,89.21,90.80,89.21,90.80,361
29-May-25,88.89,90.18,88.89,90.18,1164
28-May-25,89.39,90.18,87.49,90.18,3224
27-May-25,89.96,90.19,88.00,90.19,4491059
26-May-25,90.81,90.81,89.87,90.80,1261
23-May-25,90.85,90.85,89.89,90.81,544
22-May-25,90.87,90.87,90.87,90.87,90
21-May-25,86.94,90.88,86.94,90.03,11865
20-May-25,90.88,90.88,86.71,90.00,2350
19-May-25,90.89,90.90,90.88,90.90,1363

*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: HPDP11