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
23/04/2024	-1,05%	-1,52	142,66	144,55	142,24	144,55	401K	24
22/04/2024	-0,01%	-0,02	144,18	144,20	143,92	144,20	7K	4
19/04/2024	-0,69%	-1,00	144,20	145,04	144,20	145,04	380K	11
18/04/2024	-0,10%	-0,15	145,20	145,35	145,20	147,00	68K	10
17/04/2024	0,01%	0,01	145,35	147,30	144,75	147,30	18K	32
16/04/2024	-0,45%	-0,66	145,34	146,00	145,34	146,44	18K	6
15/04/2024	0,00%	0,00	146,00	148,65	146,00	148,65	14K	10
12/04/2024	-1,48%	-2,20	146,00	149,80	146,00	149,80	68K	15
11/04/2024	0,30%	0,45	148,20	148,20	146,50	148,20	29K	5
10/04/2024	-0,61%	-0,90	147,75	149,40	147,75	149,40	10K	4
09/04/2024	0,30%	0,45	148,65	148,65	148,65	148,65	891	1

08/04/2024	0,10%	0,15	148,20	148,40	146,70	148,90	3M	2.572
05/04/2024	-1,30%	-1,95	148,05	150,00	147,30	150,00	28K	8
04/04/2024	0,00%	0,00	150,00	151,05	149,85	151,80	45K	12
03/04/2024	-0,20%	-0,30	150,00	150,60	150,00	150,60	11K	4
02/04/2024	-2,05%	-3,14	150,30	151,35	150,30	151,35	6K	6
01/04/2024	1,19%	1,81	153,44	152,55	152,55	154,05	128K	16
28/03/2024	2,11%	3,13	151,63	151,17	151,17	151,95	25K	9
27/03/2024	-1,00%	-1,50	148,50	149,90	148,50	150,10	19K	8
26/03/2024	0,84%	1,25	150,00	150,00	149,40	150,00	25K	8
25/03/2024	-0,92%	-1,38	148,75	150,13	148,75	150,13	21K	7
22/03/2024	0,39%	0,58	150,13	150,29	150,13	150,29	6K	3
21/03/2024	1,32%	1,95	149,55	147,90	147,90	151,20	34K	11
20/03/2024	-1,11%	-1,65	147,60	149,25	147,60	149,25	8K	4
19/03/2024	-0,76%	-1,14	149,25	149,25	149,25	149,25	7K	1
18/03/2024	-1,51%	-2,31	150,39	152,70	149,55	152,96	83K	13
15/03/2024	0,08%	0,12	152,70	153,75	152,70	153,75	19K	4
14/03/2024	0,55%	0,83	152,58	151,50	151,49	152,58	8K	8
13/03/2024	-0,10%	-0,15	151,75	151,90	151,75	153,00	20K	8
12/03/2024	-1,04%	-1,60	151,90	153,52	151,50	153,52	80K	13
11/03/2024	0,08%	0,13	153,50	153,37	151,36	153,50	7K	10
08/03/2024	2,25%	3,37	153,37	152,67	152,67	153,88	43K	15
07/03/2024	0,60%	0,90	150,00	149,10	149,10	150,45	32K	9
06/03/2024	3,10%	4,48	149,10	144,65	144,65	149,10	10K	4
05/03/2024	0,43%	0,62	144,62	143,92	143,92	145,18	51K	12
04/03/2024	-1,34%	-1,95	144,00	145,50	144,00	146,35	12K	6
01/03/2024	4,40%	6,15	145,95	137,00	137,00	146,30	108K	13
29/02/2024	-2,17%	-3,10	139,80	142,90	138,50	142,90	45K	23
28/02/2024	0,85%	1,20	142,90	142,94	142,85	143,92	20K	6
27/02/2024	-1,60%	-2,30	141,70	142,94	141,70	142,94	5K	11
26/02/2024	-1,19%	-1,74	144,00	146,70	144,00	146,70	14K	10
23/02/2024	1,36%	1,96	145,74	144,53	144,53	145,74	7K	7
22/02/2024	2,53%	3,55	143,78	142,38	142,30	143,78	4K	4
21/02/2024	-0,43%	-0,61	140,23	140,84	140,23	140,84	9K	8
20/02/2024	-1,48%	-2,12	140,84	140,00	139,87	142,10	24K	12
19/02/2024	0,28%	0,40	142,96	143,02	142,96	143,53	27K	8
16/02/2024	-0,56%	-0,80	142,56	143,36	142,56	143,36	21K	6
15/02/2024	1,47%	2,08	143,36	141,85	141,85	144,14	5K	4
14/02/2024	0,08%	0,11	141,28	142,53	141,28	142,66	6K	7
09/02/2024	0,43%	0,60	141,17	140,86	140,56	141,40	46K	8
08/02/2024	0,11%	0,15	140,57	140,42	140,42	140,84	4K	5
07/02/2024	0,00%	0,00	140,42	140,41	138,50	140,42	10M	302
06/02/2024	-0,49%	-0,69	140,42	141,54	140,42	141,54	7K	3
05/02/2024	-1,27%	-1,82	141,11	143,49	141,00	143,49	7K	8
02/02/2024	0,90%	1,27	142,93	143,50	141,56	143,50	58K	15
01/02/2024	-0,51%	-0,72	141,66	143,49	140,84	143,49	21K	11
31/01/2024	-1,45%	-2,10	142,38	145,04	142,00	145,04	198K	18
30/01/2024	0,01%	0,01	144,48	145,31	144,48	145,45	20K	5
29/01/2024	-1,83%	-2,69	144,47	142,89	142,89	147,90	13K	8
26/01/2024	0,62%	0,90	147,16	146,26	146,26	147,16	585	2
25/01/2024	0,12%	0,18	146,26	147,70	146,26	147,70	7K	2
24/01/2024	-0,32%	-0,47	146,08	146,85	145,94	146,85	21K	42
23/01/2024	0,62%	0,90	146,55	144,89	144,89	146,84	13K	6
22/01/2024	2,10%	3,00	145,65	146,03	145,65	146,28	9K	5
19/01/2024	0,39%	0,56	142,65	140,98	140,98	142,65	8K	2
18/01/2024	0,99%	1,39	142,09	141,99	141,99	142,30	4K	3
17/01/2024	-1,76%	-2,52	140,70	142,29	140,70	142,29	59K	4
16/01/2024	-0,40%	-0,57	143,22	147,09	143,22	147,09	8K	10
15/01/2024	-0,92%	-1,33	143,79	145,12	143,79	145,12	15K	6
12/01/2024	-1,03%	-1,51	145,12	146,50	144,70	146,50	13K	9
11/01/2024	-1,15%	-1,71	146,63	149,14	146,63	149,14	60K	9
10/01/2024	0,00%	0,00	148,34	148,00	146,64	148,34	16K	7
09/01/2024	-1,50%	-2,26	148,34	151,09	148,34	151,09	18K	11
08/01/2024	2,77%	4,06	150,60	150,00	150,00	151,20	35K	37
05/01/2024	0,25%	0,37	146,54	147,14	145,00	147,14	10K	7
04/01/2024	-0,79%	-1,16	146,17	148,05	145,61	148,05	14K	32
03/01/2024	0,68%	1,00	147,33	146,00	146,00	147,90	8K	19
02/01/2024	0,86%	1,25	146,33	145,56	145,56	147,24	84K	51
28/12/2023	-0,88%	-1,29	145,08	147,56	145,08	147,56	48K	14
27/12/2023	-0,62%	-0,92	146,37	146,60	146,37	146,60	5K	5
26/12/2023	0,20%	0,30	147,29	146,75	146,75	147,29	587	2
22/12/2023	-0,09%	-0,13	146,99	147,17	146,99	147,82	3K	3
21/12/2023	-0,22%	-0,33	147,12	146,89	146,55	147,12	30K	12
20/12/2023	-0,37%	-0,55	147,45	148,00	147,45	148,00	4K	3
19/12/2023	-0,93%	-1,39	148,00	147,89	147,35	148,00	6K	3
18/12/2023	-1,68%	-2,55	149,39	153,25	149,39	153,30	13K	6
15/12/2023	-0,12%	-0,19	151,94	151,11	150,57	151,94	34K	5
14/12/2023	2,83%	4,18	152,13	151,95	151,95	152,29	67K	6
13/12/2023	-1,37%	-2,05	147,95	150,50	147,95	150,50	73K	6
12/12/2023	0,01%	0,02	150,00	150,00	150,00	150,00	900	2
11/12/2023	2,95%	4,30	149,98	145,68	144,38	150,65	33K	11
08/12/2023	0,73%	1,06	145,68	144,62	144,15	145,68	79K	9
07/12/2023	3,30%	4,62	144,62	144,62	144,62	144,62	4K	1
06/12/2023	-1,77%	-2,52	140,00	142,62	140,00	142,62	24K	7
05/12/2023	-0,63%	-0,90	142,52	144,06	142,52	144,06	3K	3
04/12/2023	-0,45%	-0,65	143,42	145,00	143,42	145,00	100K	10
01/12/2023	0,65%	0,93	144,07	142,98	142,82	144,19	14K	10
30/11/2023	0,72%	1,03	143,14	142,11	142,11	143,48	14K	5
29/11/2023	2,50%	3,46	142,11	140,76	140,76	142,53	18K	43
28/11/2023	-1,07%	-1,50	138,65	138,72	138,65	139,29	395K	8
27/11/2023	-0,70%	-0,99	140,15	139,99	139,99	140,15	2K	2
24/11/2023	0,00%	0,00	141,14	139,61	139,61	141,14	13K	6
23/11/2023	0,00%	0,00	141,14	141,14	141,14	142,83	2K	3
22/11/2023	3,49%	4,76	141,14	134,71	134,71	142,52	62K	14
21/11/2023	0,44%	0,60	136,38	135,79	135,77	136,38	8K	5
20/11/2023	-1,67%	-2,31	135,78	138,09	135,78	138,09	119K	14
17/11/2023	0,85%	1,16	138,09	139,00	138,09	139,15	22K	8
16/11/2023	-1,06%	-1,47	136,93	138,40	136,93	138,40	8K	5
14/11/2023	2,03%	2,75	138,40	138,33	138,16	138,97	7K	6
13/11/2023	0,15%	0,20	135,65	138,88	135,65	138,88	40K	4
10/11/2023	1,80%	2,40	135,45	134,65	134,15	135,45	18K	10
09/11/2023	-0,16%	-0,21	133,05	133,26	133,05	134,02	20K	6
08/11/2023	0,29%	0,39	133,26	133,04	133,04	133,26	2K	2
07/11/2023	-0,47%	-0,63	132,87	134,51	132,87	134,51	40K	13
06/11/2023	-0,77%	-1,04	133,50	134,26	133,50	135,39	7K	7
03/11/2023	1,82%	2,41	134,54	132,39	132,39	134,64	1K	8
01/11/2023	-0,41%	-0,55	132,13	132,68	132,13	133,06	98K	6
31/10/2023	0,61%	0,81	132,68	132,29	132,29	132,68	15K	2
30/10/2023	1,42%	1,85	131,87	130,25	130,25	132,73	28K	5
26/10/2023	-0,08%	-0,11	130,02	130,19	130,02	130,38	1K	4
25/10/2023	-0,47%	-0,62	130,13	130,64	130,13	130,64	27K	5
24/10/2023	0,08%	0,10	130,75	131,16	130,75	131,16	261	2
23/10/2023	-0,72%	-0,95	130,65	132,00	130,17	132,00	9K	8
20/10/2023	-1,33%	-1,77	131,60	136,04	131,60	136,04	2K	6
19/10/2023	-2,69%	-3,68	133,37	136,81	133,37	136,81	13K	6
18/10/2023	0,50%	0,68	137,05	135,93	135,60	137,75	30K	10
17/10/2023	0,52%	0,71	136,37	135,66	135,37	136,77	2K	5
16/10/2023	0,65%	0,87	135,66	135,54	135,06	135,81	27K	25
13/10/2023	0,22%	0,30	134,79	139,00	134,77	139,00	15K	19
11/10/2023	0,84%	1,12	134,49	134,49	134,49	134,49	1K	1
10/10/2023	-0,77%	-1,04	133,37	134,16	133,37	134,16	1K	2
09/10/2023	0,49%	0,66	134,41	133,89	132,61	134,68	26K	9
06/10/2023	-1,18%	-1,60	133,75	135,47	133,75	135,47	1K	2
05/10/2023	-	-	135,35	134,11	134,11	135,35	8K	4

Date,Open,High,Low,Close,Volume
23-Apr-24,144.55,144.55,142.24,142.66,400823
22-Apr-24,144.20,144.20,143.92,144.18,7491
19-Apr-24,145.04,145.04,144.20,144.20,379968
18-Apr-24,145.35,147.00,145.20,145.20,67669
17-Apr-24,147.30,147.30,144.75,145.35,17908
16-Apr-24,146.00,146.44,145.34,145.34,17838
15-Apr-24,148.65,148.65,146.00,146.00,14215
12-Apr-24,149.80,149.80,146.00,146.00,68122
11-Apr-24,148.20,148.20,146.50,148.20,28702
10-Apr-24,149.40,149.40,147.75,147.75,10275
09-Apr-24,148.65,148.65,148.65,148.65,891
08-Apr-24,148.40,148.90,146.70,148.20,2968068
05-Apr-24,150.00,150.00,147.30,148.05,27523
04-Apr-24,151.05,151.80,149.85,150.00,44695
03-Apr-24,150.60,150.60,150.00,150.00,10529
02-Apr-24,151.35,151.35,150.30,150.30,5887
01-Apr-24,152.55,154.05,152.55,153.44,128229
28-Mar-24,151.17,151.95,151.17,151.63,24884
27-Mar-24,149.90,150.10,148.50,148.50,18602
26-Mar-24,150.00,150.00,149.40,150.00,25287
25-Mar-24,150.13,150.13,148.75,148.75,20893
22-Mar-24,150.29,150.29,150.13,150.13,5860
21-Mar-24,147.90,151.20,147.90,149.55,33884
20-Mar-24,149.25,149.25,147.60,147.60,8456
19-Mar-24,149.25,149.25,149.25,149.25,7014
18-Mar-24,152.70,152.96,149.55,150.39,82511
15-Mar-24,153.75,153.75,152.70,152.70,18705
14-Mar-24,151.50,152.58,151.49,152.58,7606
13-Mar-24,151.90,153.00,151.75,151.75,19675
12-Mar-24,153.52,153.52,151.50,151.90,79567
11-Mar-24,153.37,153.50,151.36,153.50,6718
08-Mar-24,152.67,153.88,152.67,153.37,42891
07-Mar-24,149.10,150.45,149.10,150.00,31984
06-Mar-24,144.65,149.10,144.65,149.10,9575
05-Mar-24,143.92,145.18,143.92,144.62,51103
04-Mar-24,145.50,146.35,144.00,144.00,11634
01-Mar-24,137.00,146.30,137.00,145.95,107982
29-Feb-24,142.90,142.90,138.50,139.80,44858
28-Feb-24,142.94,143.92,142.85,142.90,20177
27-Feb-24,142.94,142.94,141.70,141.70,5411
26-Feb-24,146.70,146.70,144.00,144.00,14230
23-Feb-24,144.53,145.74,144.53,145.74,6539
22-Feb-24,142.38,143.78,142.30,143.78,4276
21-Feb-24,140.84,140.84,140.23,140.23,8708
20-Feb-24,140.00,142.10,139.87,140.84,23761
19-Feb-24,143.02,143.53,142.96,142.96,27469
16-Feb-24,143.36,143.36,142.56,142.56,20726
15-Feb-24,141.85,144.14,141.85,143.36,4718
14-Feb-24,142.53,142.66,141.28,141.28,6382
09-Feb-24,140.86,141.40,140.56,141.17,46129
08-Feb-24,140.42,140.84,140.42,140.57,3940
07-Feb-24,140.41,140.42,138.50,140.42,9837861
06-Feb-24,141.54,141.54,140.42,140.42,7463
05-Feb-24,143.49,143.49,141.00,141.11,6519
02-Feb-24,143.50,143.50,141.56,142.93,57990
01-Feb-24,143.49,143.49,140.84,141.66,20920
31-Jan-24,145.04,145.04,142.00,142.38,197571
30-Jan-24,145.31,145.45,144.48,144.48,19997
29-Jan-24,142.89,147.90,142.89,144.47,12839
26-Jan-24,146.26,147.16,146.26,147.16,585
25-Jan-24,147.70,147.70,146.26,146.26,7046
24-Jan-24,146.85,146.85,145.94,146.08,20505
23-Jan-24,144.89,146.84,144.89,146.55,13011
22-Jan-24,146.03,146.28,145.65,145.65,9211
19-Jan-24,140.98,142.65,140.98,142.65,7787
18-Jan-24,141.99,142.30,141.99,142.09,4406
17-Jan-24,142.29,142.29,140.70,140.70,58889
16-Jan-24,147.09,147.09,143.22,143.22,7815
15-Jan-24,145.12,145.12,143.79,143.79,14524
12-Jan-24,146.50,146.50,144.70,145.12,13068
11-Jan-24,149.14,149.14,146.63,146.63,59675
10-Jan-24,148.00,148.34,146.64,148.34,16433
09-Jan-24,151.09,151.09,148.34,148.34,17725
08-Jan-24,150.00,151.20,150.00,150.60,34799
05-Jan-24,147.14,147.14,145.00,146.54,9923
04-Jan-24,148.05,148.05,145.61,146.17,13507
03-Jan-24,146.00,147.90,146.00,147.33,8095
02-Jan-24,145.56,147.24,145.56,146.33,84007
28-Dec-23,147.56,147.56,145.08,145.08,48192
27-Dec-23,146.60,146.60,146.37,146.37,4685
26-Dec-23,146.75,147.29,146.75,147.29,587
22-Dec-23,147.17,147.82,146.99,146.99,2650
21-Dec-23,146.89,147.12,146.55,147.12,29803
20-Dec-23,148.00,148.00,147.45,147.45,4435
19-Dec-23,147.89,148.00,147.35,148.00,5911
18-Dec-23,153.25,153.30,149.39,149.39,13309
15-Dec-23,151.11,151.94,150.57,151.94,33618
14-Dec-23,151.95,152.29,151.95,152.13,66680
13-Dec-23,150.50,150.50,147.95,147.95,72799
12-Dec-23,150.00,150.00,150.00,150.00,900
11-Dec-23,145.68,150.65,144.38,149.98,33066
08-Dec-23,144.62,145.68,144.15,145.68,78638
07-Dec-23,144.62,144.62,144.62,144.62,4338
06-Dec-23,142.62,142.62,140.00,140.00,23722
05-Dec-23,144.06,144.06,142.52,142.52,2858
04-Dec-23,145.00,145.00,143.42,143.42,100434
01-Dec-23,142.98,144.19,142.82,144.07,13621
30-Nov-23,142.11,143.48,142.11,143.14,14053
29-Nov-23,140.76,142.53,140.76,142.11,18474
28-Nov-23,138.72,139.29,138.65,138.65,395122
27-Nov-23,139.99,140.15,139.99,140.15,1541
24-Nov-23,139.61,141.14,139.61,141.14,12871
23-Nov-23,141.14,142.83,141.14,141.14,2276
22-Nov-23,134.71,142.52,134.71,141.14,62234
21-Nov-23,135.79,136.38,135.77,136.38,7877
20-Nov-23,138.09,138.09,135.78,135.78,118544
17-Nov-23,139.00,139.15,138.09,138.09,22421
16-Nov-23,138.40,138.40,136.93,136.93,8160
14-Nov-23,138.33,138.97,138.16,138.40,6785
13-Nov-23,138.88,138.88,135.65,135.65,40483
10-Nov-23,134.65,135.45,134.15,135.45,17654
09-Nov-23,133.26,134.02,133.05,133.05,20113
08-Nov-23,133.04,133.26,133.04,133.26,1729
07-Nov-23,134.51,134.51,132.87,132.87,39962
06-Nov-23,134.26,135.39,133.50,133.50,7415
03-Nov-23,132.39,134.64,132.39,134.54,1339
01-Nov-23,132.68,133.06,132.13,132.13,98189
31-Oct-23,132.29,132.68,132.29,132.68,14555
30-Oct-23,130.25,132.73,130.25,131.87,27722
26-Oct-23,130.19,130.38,130.02,130.02,1041
25-Oct-23,130.64,130.64,130.13,130.13,27352
24-Oct-23,131.16,131.16,130.75,130.75,261
23-Oct-23,132.00,132.00,130.17,130.65,9342
20-Oct-23,136.04,136.04,131.60,131.60,1866
19-Oct-23,136.81,136.81,133.37,133.37,13160
18-Oct-23,135.93,137.75,135.60,137.05,29627
17-Oct-23,135.66,136.77,135.37,136.37,1765
16-Oct-23,135.54,135.81,135.06,135.66,26703
13-Oct-23,139.00,139.00,134.77,134.79,15096
11-Oct-23,134.49,134.49,134.49,134.49,1075
10-Oct-23,134.16,134.16,133.37,133.37,1202
09-Oct-23,133.89,134.68,132.61,134.41,25655
06-Oct-23,135.47,135.47,133.75,133.75,1472
05-Oct-23,134.11,135.35,134.11,135.35,8482

*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: HPQB34