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
28/07/2021	0,48%	0,39	81,49	81,09	81,09	81,50	7K	4
27/07/2021	0,12%	0,10	81,10	81,20	81,00	81,20	57K	5
26/07/2021	0,00%	0,00	81,00	81,49	81,00	81,49	2K	6
23/07/2021	-0,91%	-0,74	81,00	81,01	81,00	81,01	2K	3
21/07/2021	0,05%	0,04	81,74	80,27	80,27	81,74	243	2
20/07/2021	0,06%	0,05	81,70	81,65	81,65	81,75	12K	3
19/07/2021	2,06%	1,65	81,65	80,00	80,00	81,65	203K	47
16/07/2021	0,00%	0,00	80,00	80,00	80,00	80,00	5K	9
15/07/2021	0,00%	0,00	80,00	80,00	79,10	80,00	3K	10
14/07/2021	0,25%	0,20	80,00	80,00	79,04	80,00	22K	14
13/07/2021	0,87%	0,69	79,80	80,00	79,80	80,00	1K	8

12/07/2021	0,05%	0,04	79,11	79,50	79,11	79,50	1K	5
08/07/2021	-0,55%	-0,44	79,07	79,51	79,06	79,51	712	4
06/07/2021	-0,60%	-0,48	79,51	80,00	79,51	80,00	2K	6
05/07/2021	1,37%	1,08	79,99	78,92	78,85	79,99	13K	14
02/07/2021	-1,35%	-1,08	78,91	78,80	78,80	80,00	10K	13
01/07/2021	3,63%	2,80	79,99	77,51	77,51	79,99	4K	9
30/06/2021	0,16%	0,12	77,19	79,75	77,02	80,00	33K	21
29/06/2021	-3,66%	-2,93	77,07	79,00	76,80	79,69	20K	26
28/06/2021	5,68%	4,30	80,00	75,55	75,50	80,00	5M	27
25/06/2021	-5,38%	-4,30	75,70	79,78	75,12	80,50	67K	47
24/06/2021	0,00%	0,00	80,00	80,01	79,90	80,25	2M	25
23/06/2021	0,00%	0,00	80,00	80,00	80,00	82,00	1M	76
22/06/2021	-0,62%	-0,50	80,00	80,02	80,00	80,02	316K	5
21/06/2021	0,62%	0,50	80,50	80,00	79,99	80,50	428K	21
18/06/2021	0,00%	0,00	80,00	80,61	80,00	80,61	521K	10
17/06/2021	-2,44%	-2,00	80,00	80,51	80,00	80,51	851K	35
16/06/2021	1,55%	1,25	82,00	80,75	80,75	82,49	27K	20
15/06/2021	1,23%	0,98	80,75	81,49	80,30	81,50	4K	13
14/06/2021	-3,65%	-3,02	79,77	81,01	75,00	81,67	12M	216
11/06/2021	-0,08%	-0,07	82,79	82,86	82,79	82,86	4K	2
10/06/2021	0,00%	0,00	82,86	82,00	81,06	82,86	327	3
09/06/2021	0,70%	0,58	82,86	82,86	82,86	82,86	828	1
08/06/2021	-0,02%	-0,02	82,28	82,28	82,28	82,28	329	3
07/06/2021	-0,22%	-0,18	82,30	82,47	82,30	82,47	12K	8
04/06/2021	0,00%	0,00	82,48	82,48	82,48	82,48	1K	1
02/06/2021	-0,02%	-0,02	82,48	82,50	82,48	82,50	824	5
01/06/2021	0,13%	0,11	82,50	82,78	82,50	82,79	6K	6
31/05/2021	1,15%	0,94	82,39	81,20	81,20	82,39	2K	8
28/05/2021	0,00%	0,00	81,45	82,39	81,26	82,40	654	5
26/05/2021	0,06%	0,05	81,45	81,40	81,20	81,45	1K	5
25/05/2021	0,49%	0,40	81,40	81,50	81,40	81,50	244	2
24/05/2021	0,22%	0,18	81,00	82,30	81,00	82,31	900	6
21/05/2021	-1,87%	-1,54	80,82	81,49	80,82	82,30	5K	12
20/05/2021	-0,06%	-0,05	82,36	82,36	82,36	82,36	82	1
19/05/2021	0,00%	0,00	82,41	82,42	80,66	82,43	12K	19
18/05/2021	0,15%	0,12	82,41	82,29	80,68	82,41	971	5
17/05/2021	-0,22%	-0,18	82,29	82,46	82,29	82,46	329	2
14/05/2021	-0,02%	-0,02	82,47	82,47	82,47	82,47	742	1
13/05/2021	0,60%	0,49	82,49	82,50	80,82	82,50	42K	16
12/05/2021	1,17%	0,95	82,00	82,49	82,00	82,50	2K	3
11/05/2021	-1,22%	-1,00	81,05	82,00	81,05	82,00	406	3
10/05/2021	0,00%	0,00	82,05	83,49	82,01	83,49	52K	31
07/05/2021	-1,74%	-1,45	82,05	83,50	81,03	83,50	5K	11
06/05/2021	0,77%	0,64	83,50	82,86	82,00	93,50	81K	36
05/05/2021	-0,01%	-0,01	82,86	82,87	80,91	82,87	3K	6
04/05/2021	0,02%	0,02	82,87	82,88	80,55	82,88	9K	9
03/05/2021	-0,05%	-0,04	82,85	82,85	82,85	82,85	82	1
30/04/2021	0,00%	0,00	82,89	82,89	82,89	82,89	331	2
29/04/2021	0,02%	0,02	82,89	82,86	82,86	82,89	7K	3
28/04/2021	-0,12%	-0,10	82,87	80,52	80,41	82,88	7K	11
27/04/2021	1,18%	0,97	82,97	82,96	82,96	82,97	2K	2
26/04/2021	0,00%	0,00	82,00	82,00	80,30	83,92	16K	17
23/04/2021	0,01%	0,01	82,00	81,79	80,25	82,00	26K	16
22/04/2021	0,05%	0,04	81,99	81,96	80,50	81,99	49K	16
20/04/2021	0,54%	0,44	81,95	81,02	81,02	81,96	24K	12
19/04/2021	0,63%	0,51	81,51	81,51	81,51	81,51	570	4
16/04/2021	-0,37%	-0,30	81,00	80,51	80,51	81,00	806	3
15/04/2021	-0,06%	-0,05	81,30	81,30	81,30	81,30	81	1
14/04/2021	-0,16%	-0,13	81,35	81,49	81,35	81,50	570	4
13/04/2021	-0,43%	-0,35	81,48	80,55	80,54	81,51	813	5
12/04/2021	-0,21%	-0,17	81,83	80,60	80,50	82,00	53K	21
09/04/2021	-1,20%	-1,00	82,00	82,00	82,00	82,98	4K	13
08/04/2021	-1,19%	-1,00	83,00	84,00	83,00	84,00	8K	7
07/04/2021	2,44%	2,00	84,00	80,26	80,24	84,00	16K	19
05/04/2021	0,00%	0,00	82,00	82,00	80,25	82,00	77K	30
01/04/2021	-1,17%	-0,97	82,00	80,22	80,22	82,00	9K	10
31/03/2021	1,24%	1,02	82,97	80,21	80,21	82,97	21K	8
30/03/2021	-0,02%	-0,02	81,95	81,95	81,94	81,95	12K	7
29/03/2021	-0,02%	-0,02	81,97	82,00	80,18	82,00	8K	12
26/03/2021	-0,01%	-0,01	81,99	81,99	80,78	82,00	9K	6
25/03/2021	0,01%	0,01	82,00	82,00	82,00	82,00	13K	8
24/03/2021	0,00%	0,00	81,99	81,89	81,88	81,99	1K	5
23/03/2021	-0,01%	-0,01	81,99	80,18	80,18	82,01	25K	10
22/03/2021	0,00%	0,00	82,00	80,37	80,08	82,00	2K	11
19/03/2021	0,50%	0,41	82,00	82,00	80,01	82,50	18K	17
18/03/2021	-1,04%	-0,86	81,59	81,70	80,01	84,40	69K	19
17/03/2021	1,20%	0,98	82,45	82,45	80,00	82,45	1M	160
16/03/2021	-3,00%	-2,52	81,47	81,02	80,30	81,47	2M	367
15/03/2021	0,59%	0,49	83,99	84,99	80,30	86,00	152K	55
12/03/2021	-5,11%	-4,50	83,50	95,00	80,30	95,00	2M	348
11/03/2021	0,02%	0,02	88,00	88,98	82,61	88,98	202K	93
10/03/2021	-0,58%	-0,51	87,98	88,99	82,61	88,99	386K	169
09/03/2021	0,01%	0,01	88,49	87,99	83,23	88,50	15K	36
05/03/2021	-0,01%	-0,01	88,48	88,49	82,36	88,99	41K	26
04/03/2021	-0,51%	-0,45	88,49	88,49	82,50	88,50	34K	38
03/03/2021	4,15%	3,54	88,94	85,01	81,55	89,00	116K	51
02/03/2021	-0,70%	-0,60	85,40	85,01	85,00	85,40	2K	5
01/03/2021	-1,70%	-1,49	86,00	86,00	86,00	86,00	946	2
26/02/2021	1,73%	1,49	87,49	86,50	85,11	87,50	68K	35
25/02/2021	0,00%	0,00	86,00	87,99	86,00	88,50	42K	31
23/02/2021	0,00%	0,00	86,00	86,01	86,00	86,01	10K	3
22/02/2021	-0,01%	-0,01	86,00	86,01	86,00	86,01	5K	4
19/02/2021	-0,34%	-0,29	86,01	86,30	86,01	86,30	4K	6
18/02/2021	0,35%	0,30	86,30	88,49	86,01	88,95	228K	116
17/02/2021	0,00%	0,00	86,00	88,43	86,00	88,50	43K	35
12/02/2021	-0,59%	-0,51	86,00	87,43	86,00	89,00	90K	65
11/02/2021	0,12%	0,10	86,51	86,51	86,51	86,51	432	3
10/02/2021	0,00%	0,00	86,41	86,41	86,41	86,41	345	1
09/02/2021	-1,19%	-1,04	86,41	86,40	86,40	86,41	3K	2
08/02/2021	0,00%	0,00	87,45	87,45	87,45	87,45	174	2
05/02/2021	2,03%	1,74	87,45	86,99	86,99	87,45	2K	2
03/02/2021	0,25%	0,21	85,71	88,49	85,10	88,50	51K	32
02/02/2021	-0,23%	-0,20	85,50	87,98	85,50	88,50	4K	6
01/02/2021	-0,46%	-0,40	85,70	88,99	85,20	89,00	117K	128
29/01/2021	0,05%	0,04	86,10	87,71	86,10	89,00	27K	23
28/01/2021	-1,53%	-1,34	86,06	87,00	85,56	87,88	75K	64
27/01/2021	-0,33%	-0,29	87,40	87,40	87,40	87,40	699	1
26/01/2021	4,39%	3,69	87,69	87,97	87,69	87,97	351	3
22/01/2021	-3,45%	-3,00	84,00	87,50	82,42	87,50	66K	26
21/01/2021	-0,57%	-0,50	87,00	87,01	87,00	87,01	1K	2
20/01/2021	0,57%	0,50	87,50	88,00	87,50	88,00	175	2
19/01/2021	-1,13%	-0,99	87,00	87,25	87,00	87,25	3K	6
18/01/2021	0,51%	0,45	87,99	88,99	87,99	88,99	5K	6
15/01/2021	-1,64%	-1,46	87,54	88,99	87,54	88,99	7K	7
14/01/2021	1,14%	1,00	89,00	89,00	89,00	89,00	534	1
11/01/2021	-1,12%	-1,00	88,00	88,99	88,00	88,99	2K	6
08/01/2021	0,00%	0,00	89,00	89,00	89,00	89,00	2K	4
07/01/2021	0,45%	0,40	89,00	88,60	88,60	89,00	533	2
06/01/2021	-0,11%	-0,10	88,60	88,69	88,60	88,70	3K	7
05/01/2021	0,06%	0,05	88,70	88,70	88,70	88,70	2K	1
04/01/2021	-0,39%	-0,35	88,65	89,69	85,00	89,69	84K	29
30/12/2020	0,02%	0,02	89,00	89,00	89,00	89,00	979	2
29/12/2020	-	-	88,98	89,00	88,97	89,00	5K	11

Date,Open,High,Low,Close,Volume
28-Jul-21,81.09,81.50,81.09,81.49,6680
27-Jul-21,81.20,81.20,81.00,81.10,56710
26-Jul-21,81.49,81.49,81.00,81.00,1862
23-Jul-21,81.01,81.01,81.00,81.00,2349
21-Jul-21,80.27,81.74,80.27,81.74,243
20-Jul-21,81.65,81.75,81.65,81.70,11601
19-Jul-21,80.00,81.65,80.00,81.65,203299
16-Jul-21,80.00,80.00,80.00,80.00,4560
15-Jul-21,80.00,80.00,79.10,80.00,3195
14-Jul-21,80.00,80.00,79.04,80.00,21994
13-Jul-21,80.00,80.00,79.80,79.80,1357
12-Jul-21,79.50,79.50,79.11,79.11,1348
08-Jul-21,79.51,79.51,79.06,79.07,712
06-Jul-21,80.00,80.00,79.51,79.51,1512
05-Jul-21,78.92,79.99,78.85,79.99,13013
02-Jul-21,78.80,80.00,78.80,78.91,10149
01-Jul-21,77.51,79.99,77.51,79.99,4245
30-Jun-21,79.75,80.00,77.02,77.19,32583
29-Jun-21,79.00,79.69,76.80,77.07,20133
28-Jun-21,75.55,80.00,75.50,80.00,4961121
25-Jun-21,79.78,80.50,75.12,75.70,67386
24-Jun-21,80.01,80.25,79.90,80.00,2415211
23-Jun-21,80.00,82.00,80.00,80.00,1166022
22-Jun-21,80.02,80.02,80.00,80.00,316080
21-Jun-21,80.00,80.50,79.99,80.50,428099
18-Jun-21,80.61,80.61,80.00,80.00,520805
17-Jun-21,80.51,80.51,80.00,80.00,851344
16-Jun-21,80.75,82.49,80.75,82.00,26662
15-Jun-21,81.49,81.50,80.30,80.75,4368
14-Jun-21,81.01,81.67,75.00,79.77,12441681
11-Jun-21,82.86,82.86,82.79,82.79,4225
10-Jun-21,82.00,82.86,81.06,82.86,327
09-Jun-21,82.86,82.86,82.86,82.86,828
08-Jun-21,82.28,82.28,82.28,82.28,329
07-Jun-21,82.47,82.47,82.30,82.30,11544
04-Jun-21,82.48,82.48,82.48,82.48,1154
02-Jun-21,82.50,82.50,82.48,82.48,824
01-Jun-21,82.78,82.79,82.50,82.50,6355
31-May-21,81.20,82.39,81.20,82.39,2032
28-May-21,82.39,82.40,81.26,81.45,654
26-May-21,81.40,81.45,81.20,81.45,1382
25-May-21,81.50,81.50,81.40,81.40,244
24-May-21,82.30,82.31,81.00,81.00,900
21-May-21,81.49,82.30,80.82,80.82,4856
20-May-21,82.36,82.36,82.36,82.36,82
19-May-21,82.42,82.43,80.66,82.41,12282
18-May-21,82.29,82.41,80.68,82.41,971
17-May-21,82.46,82.46,82.29,82.29,329
14-May-21,82.47,82.47,82.47,82.47,742
13-May-21,82.50,82.50,80.82,82.49,41560
12-May-21,82.49,82.50,82.00,82.00,1731
11-May-21,82.00,82.00,81.05,81.05,406
10-May-21,83.49,83.49,82.01,82.05,51615
07-May-21,83.50,83.50,81.03,82.05,4624
06-May-21,82.86,93.50,82.00,83.50,80986
05-May-21,82.87,82.87,80.91,82.86,3464
04-May-21,82.88,82.88,80.55,82.87,9358
03-May-21,82.85,82.85,82.85,82.85,82
30-Apr-21,82.89,82.89,82.89,82.89,331
29-Apr-21,82.86,82.89,82.86,82.89,7376
28-Apr-21,80.52,82.88,80.41,82.87,7467
27-Apr-21,82.96,82.97,82.96,82.97,2489
26-Apr-21,82.00,83.92,80.30,82.00,16185
23-Apr-21,81.79,82.00,80.25,82.00,26466
22-Apr-21,81.96,81.99,80.50,81.99,48828
20-Apr-21,81.02,81.96,81.02,81.95,23806
19-Apr-21,81.51,81.51,81.51,81.51,570
16-Apr-21,80.51,81.00,80.51,81.00,806
15-Apr-21,81.30,81.30,81.30,81.30,81
14-Apr-21,81.49,81.50,81.35,81.35,570
13-Apr-21,80.55,81.51,80.54,81.48,813
12-Apr-21,80.60,82.00,80.50,81.83,53288
09-Apr-21,82.00,82.98,82.00,82.00,3944
08-Apr-21,84.00,84.00,83.00,83.00,7750
07-Apr-21,80.26,84.00,80.24,84.00,15623
05-Apr-21,82.00,82.00,80.25,82.00,76662
01-Apr-21,80.22,82.00,80.22,82.00,8601
31-Mar-21,80.21,82.97,80.21,82.97,20934
30-Mar-21,81.95,81.95,81.94,81.95,11882
29-Mar-21,82.00,82.00,80.18,81.97,8159
26-Mar-21,81.99,82.00,80.78,81.99,9153
25-Mar-21,82.00,82.00,82.00,82.00,12710
24-Mar-21,81.89,81.99,81.88,81.99,1310
23-Mar-21,80.18,82.01,80.18,81.99,25341
22-Mar-21,80.37,82.00,80.08,82.00,2033
19-Mar-21,82.00,82.50,80.01,82.00,17731
18-Mar-21,81.70,84.40,80.01,81.59,69308
17-Mar-21,82.45,82.45,80.00,82.45,1145361
16-Mar-21,81.02,81.47,80.30,81.47,2450845
15-Mar-21,84.99,86.00,80.30,83.99,151521
12-Mar-21,95.00,95.00,80.30,83.50,2140997
11-Mar-21,88.98,88.98,82.61,88.00,202005
10-Mar-21,88.99,88.99,82.61,87.98,386168
09-Mar-21,87.99,88.50,83.23,88.49,15335
05-Mar-21,88.49,88.99,82.36,88.48,41035
04-Mar-21,88.49,88.50,82.50,88.49,34371
03-Mar-21,85.01,89.00,81.55,88.94,116154
02-Mar-21,85.01,85.40,85.00,85.40,1872
01-Mar-21,86.00,86.00,86.00,86.00,946
26-Feb-21,86.50,87.50,85.11,87.49,67796
25-Feb-21,87.99,88.50,86.00,86.00,41842
23-Feb-21,86.01,86.01,86.00,86.00,10406
22-Feb-21,86.01,86.01,86.00,86.00,4730
19-Feb-21,86.30,86.30,86.01,86.01,4043
18-Feb-21,88.49,88.95,86.01,86.30,228094
17-Feb-21,88.43,88.50,86.00,86.00,42579
12-Feb-21,87.43,89.00,86.00,86.00,90329
11-Feb-21,86.51,86.51,86.51,86.51,432
10-Feb-21,86.41,86.41,86.41,86.41,345
09-Feb-21,86.40,86.41,86.40,86.41,3110
08-Feb-21,87.45,87.45,87.45,87.45,174
05-Feb-21,86.99,87.45,86.99,87.45,1660
03-Feb-21,88.49,88.50,85.10,85.71,51464
02-Feb-21,87.98,88.50,85.50,85.50,3505
01-Feb-21,88.99,89.00,85.20,85.70,116906
29-Jan-21,87.71,89.00,86.10,86.10,27264
28-Jan-21,87.00,87.88,85.56,86.06,74541
27-Jan-21,87.40,87.40,87.40,87.40,699
26-Jan-21,87.97,87.97,87.69,87.69,351
22-Jan-21,87.50,87.50,82.42,84.00,65923
21-Jan-21,87.01,87.01,87.00,87.00,1044
20-Jan-21,88.00,88.00,87.50,87.50,175
19-Jan-21,87.25,87.25,87.00,87.00,2875
18-Jan-21,88.99,88.99,87.99,87.99,5368
15-Jan-21,88.99,88.99,87.54,87.54,6660
14-Jan-21,89.00,89.00,89.00,89.00,534
11-Jan-21,88.99,88.99,88.00,88.00,2029
08-Jan-21,89.00,89.00,89.00,89.00,1691
07-Jan-21,88.60,89.00,88.60,89.00,533
06-Jan-21,88.69,88.70,88.60,88.60,2748
05-Jan-21,88.70,88.70,88.70,88.70,1951
04-Jan-21,89.69,89.69,85.00,88.65,84305
30-Dec-20,89.00,89.00,89.00,89.00,979
29-Dec-20,89.00,89.00,88.97,88.98,4538

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HPDP11

cotações, gráficos e mais...