Cotação atual, histórico e gráfico do papel: HPQB34

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 HPQB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/07/2021	-2,09%	-3,10	145,10	148,59	145,10	148,59	881	2
21/07/2021	0,75%	1,10	148,20	148,29	148,00	148,29	2K	14
20/07/2021	1,81%	2,62	147,10	148,54	147,10	148,54	2K	2
19/07/2021	2,61%	3,67	144,48	144,27	144,27	144,48	2K	15
16/07/2021	-1,64%	-2,35	140,81	140,81	140,81	140,81	140	1
15/07/2021	-2,01%	-2,94	143,16	143,16	143,16	143,16	143	1
14/07/2021	-1,10%	-1,63	146,10	145,01	145,01	147,60	15K	77
13/07/2021	-2,50%	-3,79	147,73	157,61	147,73	157,61	5K	8
12/07/2021	-3,81%	-6,00	151,52	157,52	150,57	157,52	2K	5
08/07/2021	-0,67%	-1,06	157,52	156,00	156,00	157,52	108K	2
07/07/2021	0,69%	1,08	158,58	159,39	158,58	159,39	6K	2

06/07/2021	0,44%	0,69	157,50	156,81	156,81	157,50	7K	2
05/07/2021	1,30%	2,01	156,81	156,81	156,81	156,81	156	1
02/07/2021	1,28%	1,95	154,80	154,80	154,80	154,80	2K	1
01/07/2021	1,19%	1,80	152,85	153,00	152,85	153,15	5K	35
30/06/2021	0,72%	1,08	151,05	149,97	149,97	151,80	125K	5
29/06/2021	1,92%	2,82	149,97	149,97	149,97	149,97	149	1
28/06/2021	1,13%	1,65	147,15	146,85	146,85	147,60	15K	32
22/06/2021	-1,02%	-1,50	145,50	145,95	145,50	145,95	7K	37
21/06/2021	1,87%	2,70	147,00	147,00	147,00	147,00	588	2
17/06/2021	-3,51%	-5,25	144,30	146,50	143,10	146,50	20K	59
15/06/2021	0,30%	0,45	149,55	150,00	149,55	150,00	9K	59
14/06/2021	-3,50%	-5,40	149,10	149,60	149,10	149,60	2K	2
11/06/2021	0,29%	0,45	154,50	154,65	154,50	154,65	4K	23
08/06/2021	-1,19%	-1,85	154,05	154,00	153,90	154,35	6K	34
04/06/2021	2,80%	4,25	155,90	152,26	152,26	157,04	5K	29
02/06/2021	-1,56%	-2,40	151,65	153,60	151,65	153,60	8K	3
01/06/2021	1,46%	2,21	154,05	151,85	151,85	154,05	20K	53
31/05/2021	-1,20%	-1,84	151,84	151,84	151,84	151,84	2K	2
28/05/2021	-9,24%	-15,64	153,68	153,84	153,46	154,36	28K	10
27/05/2021	-0,99%	-1,70	169,32	169,15	168,64	169,66	5K	26
25/05/2021	-0,40%	-0,68	171,02	171,19	170,85	171,19	3K	20
24/05/2021	0,60%	1,02	171,70	171,70	171,70	171,70	343	1
21/05/2021	1,31%	2,21	170,68	171,02	170,17	171,02	2K	14
20/05/2021	0,30%	0,51	168,47	167,96	167,96	168,47	4K	3
19/05/2021	-3,60%	-6,27	167,96	166,77	166,77	168,30	70K	129
17/05/2021	1,00%	1,73	174,23	172,38	172,38	174,23	30K	3
14/05/2021	-0,45%	-0,78	172,50	172,50	172,50	172,50	345	1
13/05/2021	3,53%	5,91	173,28	173,28	173,28	173,28	27K	1
12/05/2021	-5,01%	-8,83	167,37	174,20	167,37	174,20	9K	2
11/05/2021	-5,57%	-10,40	176,20	181,30	175,20	181,30	48K	6
10/05/2021	0,33%	0,62	186,60	186,20	186,00	186,60	6K	3
07/05/2021	1,57%	2,88	185,98	185,60	184,20	185,98	18K	3
06/05/2021	-0,98%	-1,82	183,10	181,70	181,70	183,60	3K	4
05/05/2021	-3,18%	-6,08	184,92	184,92	184,92	184,92	4K	1
04/05/2021	1,77%	3,33	191,00	191,00	191,00	191,00	573	1
03/05/2021	1,18%	2,19	187,67	188,20	185,10	188,70	8K	5
30/04/2021	-0,59%	-1,10	185,48	184,60	184,60	185,48	4K	2
29/04/2021	0,91%	1,68	186,58	184,10	184,10	186,58	9K	2
28/04/2021	-2,12%	-4,00	184,90	184,90	184,90	184,90	554	1
27/04/2021	0,54%	1,02	188,90	188,90	188,90	188,90	51K	1
26/04/2021	-0,59%	-1,12	187,88	189,00	187,88	190,60	38K	5
23/04/2021	2,00%	3,70	189,00	188,40	188,40	189,00	5K	2
22/04/2021	-0,26%	-0,48	185,30	185,30	185,30	185,30	15K	1
20/04/2021	-1,95%	-3,69	185,78	184,70	184,60	185,78	9K	3
16/04/2021	0,00%	0,00	189,47	190,10	189,47	190,10	12K	2
15/04/2021	-0,59%	-1,13	189,47	189,20	189,00	189,60	7K	6
14/04/2021	1,33%	2,50	190,60	190,60	190,60	190,60	953	1
13/04/2021	1,46%	2,70	188,10	186,00	186,00	188,10	23K	2
12/04/2021	2,66%	4,80	185,40	186,00	185,40	186,00	4K	2
08/04/2021	0,06%	0,10	180,60	180,60	180,60	180,60	903	1
06/04/2021	-0,95%	-1,73	180,50	181,50	180,50	181,50	160K	3
01/04/2021	0,46%	0,83	182,23	180,50	180,50	182,23	3K	2
31/03/2021	0,72%	1,30	181,40	181,40	181,40	181,40	181	1
29/03/2021	1,90%	3,35	180,10	180,47	180,00	180,47	160K	3
26/03/2021	6,99%	11,55	176,75	173,50	173,50	176,80	164K	5
24/03/2021	1,00%	1,63	165,20	163,57	163,57	165,20	328	2
23/03/2021	-1,40%	-2,33	163,57	166,90	163,57	166,90	7K	3
19/03/2021	-1,83%	-3,10	165,90	164,57	164,57	165,90	105K	3
18/03/2021	-1,78%	-3,07	169,00	169,00	169,00	169,00	34K	2
17/03/2021	0,74%	1,27	172,07	171,00	171,00	172,07	7K	2
16/03/2021	1,30%	2,20	170,80	173,00	170,80	173,00	53K	5
12/03/2021	0,36%	0,60	168,60	170,40	168,60	170,40	678	3
11/03/2021	-4,61%	-8,11	168,00	168,70	168,00	168,70	2K	3
10/03/2021	-0,45%	-0,79	176,11	176,11	176,11	176,11	352	1
09/03/2021	2,02%	3,50	176,90	178,07	176,90	178,08	28K	4
08/03/2021	3,47%	5,82	173,40	167,58	167,58	173,40	4K	4
05/03/2021	5,43%	8,63	167,58	162,35	162,35	167,58	24K	2
04/03/2021	-5,95%	-10,05	158,95	159,10	158,00	159,10	137K	4
03/03/2021	-1,96%	-3,37	169,00	172,00	169,00	172,00	18K	3
02/03/2021	2,85%	4,77	172,37	169,38	168,50	172,37	25K	7
01/03/2021	3,39%	5,50	167,60	165,50	165,50	168,36	152K	4
26/02/2021	3,58%	5,60	162,10	164,70	161,33	166,10	216K	23
25/02/2021	5,25%	7,80	156,50	159,71	156,50	162,96	594K	28
23/02/2021	-0,07%	-0,10	148,70	148,70	148,70	148,70	297	1
22/02/2021	2,69%	3,90	148,80	148,80	148,80	148,80	2K	1
19/02/2021	-2,03%	-3,00	144,90	144,77	144,76	145,20	51K	4
09/02/2021	4,62%	6,53	147,90	147,90	147,90	147,90	591	1
08/02/2021	4,22%	5,72	141,37	141,37	141,37	141,37	6K	1
03/02/2021	2,57%	3,40	135,65	132,87	132,87	135,65	3K	2
02/02/2021	-1,53%	-2,05	132,25	132,25	132,25	132,25	132	1
29/01/2021	-1,32%	-1,80	134,30	135,50	134,30	135,50	672	2
28/01/2021	0,33%	0,45	136,10	136,10	136,10	136,10	408	1
27/01/2021	-0,95%	-1,30	135,65	135,65	135,65	135,65	271	1
22/01/2021	2,33%	3,12	136,95	136,95	136,95	136,95	684	1
20/01/2021	0,00%	0,00	133,83	133,83	133,83	133,83	669	1
19/01/2021	-2,85%	-3,93	133,83	134,45	133,83	134,45	1K	2
13/01/2021	-1,66%	-2,32	137,76	137,76	137,76	137,76	137	1
12/01/2021	-1,25%	-1,77	140,08	141,85	140,08	141,85	2K	2
11/01/2021	1,83%	2,55	141,85	142,16	141,85	142,16	16K	5
08/01/2021	1,08%	1,49	139,30	139,30	139,30	139,30	3K	2
07/01/2021	2,81%	3,77	137,81	154,15	134,03	154,15	2K	4
06/01/2021	4,10%	5,28	134,04	134,59	134,04	134,59	107K	2
05/01/2021	2,27%	2,86	128,76	127,69	127,69	128,76	5K	2
04/01/2021	-0,94%	-1,19	125,90	126,14	125,90	126,25	106K	4
30/12/2020	1,84%	2,30	127,09	124,79	124,79	127,09	2K	2
29/12/2020	-1,83%	-2,32	124,79	124,79	124,79	124,79	374	1
23/12/2020	6,68%	7,96	127,11	127,25	127,11	127,25	5K	3
14/12/2020	0,68%	0,81	119,15	119,15	119,15	119,15	357	1
10/12/2020	-1,96%	-2,36	118,34	118,34	118,34	118,34	6K	2
08/12/2020	2,44%	2,87	120,70	121,15	120,60	121,15	10K	4
01/12/2020	0,38%	0,45	117,83	117,38	117,19	117,83	2K	4
27/11/2020	5,48%	6,10	117,38	118,50	117,38	118,81	95K	6
23/11/2020	0,98%	1,08	111,28	111,28	111,28	111,28	890	1
18/11/2020	0,36%	0,39	110,20	110,30	110,20	110,30	220	2
17/11/2020	2,53%	2,71	109,81	109,81	109,81	109,81	878	1
13/11/2020	1,70%	1,79	107,10	107,10	107,10	107,10	3K	1
11/11/2020	-0,65%	-0,69	105,31	105,31	105,31	105,31	9K	1
10/11/2020	0,49%	0,52	106,00	106,00	106,00	106,00	636	1
09/11/2020	-0,62%	-0,66	105,48	106,16	105,48	106,38	255K	10
05/11/2020	4,94%	5,00	106,14	106,14	106,14	106,14	106	1
28/10/2020	-1,99%	-2,05	101,14	101,14	101,14	101,14	101	1
27/10/2020	0,72%	0,74	103,19	102,46	102,46	103,19	308	2
26/10/2020	-5,00%	-5,39	102,45	103,65	102,36	103,65	1K	5
23/10/2020	0,57%	0,61	107,84	107,84	107,84	107,84	107	1
22/10/2020	-1,25%	-1,36	107,23	107,23	107,23	107,23	107	1
21/10/2020	-0,10%	-0,11	108,59	108,59	108,59	108,59	1K	1
20/10/2020	0,46%	0,50	108,70	108,70	108,70	108,70	1K	1
15/10/2020	-1,98%	-2,19	108,20	108,20	108,20	108,20	108	1
13/10/2020	3,26%	3,49	110,39	110,39	110,39	110,39	441	1
09/10/2020	-0,27%	-0,29	106,90	106,50	106,50	106,90	426	4
07/10/2020	-0,29%	-0,31	107,19	107,25	106,48	108,06	2K	13
06/10/2020	3,37%	3,50	107,50	107,50	107,50	107,50	430	4
02/10/2020	-	-	104,00	101,19	101,19	104,00	2K	2

Date,Open,High,Low,Close,Volume
22-Jul-21,148.59,148.59,145.10,145.10,881
21-Jul-21,148.29,148.29,148.00,148.20,2073
20-Jul-21,148.54,148.54,147.10,147.10,1913
19-Jul-21,144.27,144.48,144.27,144.48,2166
16-Jul-21,140.81,140.81,140.81,140.81,140
15-Jul-21,143.16,143.16,143.16,143.16,143
14-Jul-21,145.01,147.60,145.01,146.10,14744
13-Jul-21,157.61,157.61,147.73,147.73,5091
12-Jul-21,157.52,157.52,150.57,151.52,1535
08-Jul-21,156.00,157.52,156.00,157.52,108366
07-Jul-21,159.39,159.39,158.58,158.58,6026
06-Jul-21,156.81,157.50,156.81,157.50,7240
05-Jul-21,156.81,156.81,156.81,156.81,156
02-Jul-21,154.80,154.80,154.80,154.80,1857
01-Jul-21,153.00,153.15,152.85,152.85,5354
30-Jun-21,149.97,151.80,149.97,151.05,124593
29-Jun-21,149.97,149.97,149.97,149.97,149
28-Jun-21,146.85,147.60,146.85,147.15,15283
22-Jun-21,145.95,145.95,145.50,145.50,7276
21-Jun-21,147.00,147.00,147.00,147.00,588
17-Jun-21,146.50,146.50,143.10,144.30,20364
15-Jun-21,150.00,150.00,149.55,149.55,8837
14-Jun-21,149.60,149.60,149.10,149.10,1939
11-Jun-21,154.65,154.65,154.50,154.50,3553
08-Jun-21,154.00,154.35,153.90,154.05,5549
04-Jun-21,152.26,157.04,152.26,155.90,5441
02-Jun-21,153.60,153.60,151.65,151.65,8429
01-Jun-21,151.85,154.05,151.85,154.05,20309
31-May-21,151.84,151.84,151.84,151.84,1973
28-May-21,153.84,154.36,153.46,153.68,27801
27-May-21,169.15,169.66,168.64,169.32,5243
25-May-21,171.19,171.19,170.85,171.02,3420
24-May-21,171.70,171.70,171.70,171.70,343
21-May-21,171.02,171.02,170.17,170.68,2391
20-May-21,167.96,168.47,167.96,168.47,3530
19-May-21,166.77,168.30,166.77,167.96,69899
17-May-21,172.38,174.23,172.38,174.23,29872
14-May-21,172.50,172.50,172.50,172.50,345
13-May-21,173.28,173.28,173.28,173.28,26858
12-May-21,174.20,174.20,167.37,167.37,8542
11-May-21,181.30,181.30,175.20,176.20,48428
10-May-21,186.20,186.60,186.00,186.60,6142
07-May-21,185.60,185.98,184.20,185.98,17665
06-May-21,181.70,183.60,181.70,183.10,3283
05-May-21,184.92,184.92,184.92,184.92,4068
04-May-21,191.00,191.00,191.00,191.00,573
03-May-21,188.20,188.70,185.10,187.67,8446
30-Apr-21,184.60,185.48,184.60,185.48,3519
29-Apr-21,184.10,186.58,184.10,186.58,8580
28-Apr-21,184.90,184.90,184.90,184.90,554
27-Apr-21,188.90,188.90,188.90,188.90,51003
26-Apr-21,189.00,190.60,187.88,187.88,38098
23-Apr-21,188.40,189.00,188.40,189.00,5087
22-Apr-21,185.30,185.30,185.30,185.30,15009
20-Apr-21,184.70,185.78,184.60,185.78,8908
16-Apr-21,190.10,190.10,189.47,189.47,11589
15-Apr-21,189.20,189.60,189.00,189.47,6811
14-Apr-21,190.60,190.60,190.60,190.60,953
13-Apr-21,186.00,188.10,186.00,188.10,23490
12-Apr-21,186.00,186.00,185.40,185.40,4090
08-Apr-21,180.60,180.60,180.60,180.60,903
06-Apr-21,181.50,181.50,180.50,180.50,159747
01-Apr-21,180.50,182.23,180.50,182.23,3096
31-Mar-21,181.40,181.40,181.40,181.40,181
29-Mar-21,180.47,180.47,180.00,180.10,160212
26-Mar-21,173.50,176.80,173.50,176.75,164323
24-Mar-21,163.57,165.20,163.57,165.20,328
23-Mar-21,166.90,166.90,163.57,163.57,7366
19-Mar-21,164.57,165.90,164.57,165.90,104693
18-Mar-21,169.00,169.00,169.00,169.00,33800
17-Mar-21,171.00,172.07,171.00,172.07,7377
16-Mar-21,173.00,173.00,170.80,170.80,53097
12-Mar-21,170.40,170.40,168.60,168.60,678
11-Mar-21,168.70,168.70,168.00,168.00,2020
10-Mar-21,176.11,176.11,176.11,176.11,352
09-Mar-21,178.07,178.08,176.90,176.90,28134
08-Mar-21,167.58,173.40,167.58,173.40,3604
05-Mar-21,162.35,167.58,162.35,167.58,23759
04-Mar-21,159.10,159.10,158.00,158.95,137452
03-Mar-21,172.00,172.00,169.00,169.00,17540
02-Mar-21,169.38,172.37,168.50,172.37,25075
01-Mar-21,165.50,168.36,165.50,167.60,152343
26-Feb-21,164.70,166.10,161.33,162.10,216285
25-Feb-21,159.71,162.96,156.50,156.50,594465
23-Feb-21,148.70,148.70,148.70,148.70,297
22-Feb-21,148.80,148.80,148.80,148.80,2232
19-Feb-21,144.77,145.20,144.76,144.90,50811
09-Feb-21,147.90,147.90,147.90,147.90,591
08-Feb-21,141.37,141.37,141.37,141.37,5513
03-Feb-21,132.87,135.65,132.87,135.65,3335
02-Feb-21,132.25,132.25,132.25,132.25,132
29-Jan-21,135.50,135.50,134.30,134.30,672
28-Jan-21,136.10,136.10,136.10,136.10,408
27-Jan-21,135.65,135.65,135.65,135.65,271
22-Jan-21,136.95,136.95,136.95,136.95,684
20-Jan-21,133.83,133.83,133.83,133.83,669
19-Jan-21,134.45,134.45,133.83,133.83,1071
13-Jan-21,137.76,137.76,137.76,137.76,137
12-Jan-21,141.85,141.85,140.08,140.08,2393
11-Jan-21,142.16,142.16,141.85,141.85,15778
08-Jan-21,139.30,139.30,139.30,139.30,2507
07-Jan-21,154.15,154.15,134.03,137.81,1846
06-Jan-21,134.59,134.59,134.04,134.04,107366
05-Jan-21,127.69,128.76,127.69,128.76,5012
04-Jan-21,126.14,126.25,125.90,125.90,106014
30-Dec-20,124.79,127.09,124.79,127.09,1894
29-Dec-20,124.79,124.79,124.79,124.79,374
23-Dec-20,127.25,127.25,127.11,127.11,4960
14-Dec-20,119.15,119.15,119.15,119.15,357
10-Dec-20,118.34,118.34,118.34,118.34,5680
08-Dec-20,121.15,121.15,120.60,120.70,10036
01-Dec-20,117.38,117.83,117.19,117.83,1525
27-Nov-20,118.50,118.81,117.38,117.38,95273
23-Nov-20,111.28,111.28,111.28,111.28,890
18-Nov-20,110.30,110.30,110.20,110.20,220
17-Nov-20,109.81,109.81,109.81,109.81,878
13-Nov-20,107.10,107.10,107.10,107.10,3213
11-Nov-20,105.31,105.31,105.31,105.31,8530
10-Nov-20,106.00,106.00,106.00,106.00,636
09-Nov-20,106.16,106.38,105.48,105.48,255428
05-Nov-20,106.14,106.14,106.14,106.14,106
28-Oct-20,101.14,101.14,101.14,101.14,101
27-Oct-20,102.46,103.19,102.46,103.19,308
26-Oct-20,103.65,103.65,102.36,102.45,1136
23-Oct-20,107.84,107.84,107.84,107.84,107
22-Oct-20,107.23,107.23,107.23,107.23,107
21-Oct-20,108.59,108.59,108.59,108.59,1085
20-Oct-20,108.70,108.70,108.70,108.70,1087
15-Oct-20,108.20,108.20,108.20,108.20,108
13-Oct-20,110.39,110.39,110.39,110.39,441
09-Oct-20,106.50,106.90,106.50,106.90,426
07-Oct-20,107.25,108.06,106.48,107.19,1930
06-Oct-20,107.50,107.50,107.50,107.50,430
02-Oct-20,101.19,104.00,101.19,104.00,2051

*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: HPQB34

cotações, gráficos e mais...