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
26/07/2024	0,88%	1,80	207,48	207,06	207,06	207,48	2K	2
25/07/2024	-1,64%	-3,44	205,68	215,51	205,68	215,51	3K	5
24/07/2024	-0,83%	-1,75	209,12	210,50	209,12	213,38	4K	5
23/07/2024	0,23%	0,49	210,87	212,79	210,87	212,79	1M	33
22/07/2024	1,63%	3,38	210,38	209,47	209,47	210,38	13K	2
19/07/2024	-1,31%	-2,74	207,00	205,50	205,50	207,00	1K	3
18/07/2024	-0,17%	-0,36	209,74	211,03	208,80	212,82	161K	8
17/07/2024	1,65%	3,42	210,10	209,93	209,93	210,18	16K	4
16/07/2024	2,11%	4,27	206,68	202,50	202,50	206,68	25K	5
15/07/2024	1,30%	2,60	202,41	199,81	199,81	202,85	509K	560
12/07/2024	0,79%	1,57	199,81	195,92	195,92	200,16	17K	9
11/07/2024	1,89%	3,68	198,24	196,53	196,53	198,24	88K	7
10/07/2024	1,04%	2,00	194,56	189,58	189,58	195,17	19K	7
09/07/2024	-0,06%	-0,11	192,56	192,17	192,17	192,56	3K	2
08/07/2024	1,88%	3,55	192,67	189,12	189,12	192,67	11K	3
05/07/2024	-0,75%	-1,43	189,12	189,80	188,72	189,80	10K	13
04/07/2024	-1,49%	-2,89	190,55	193,44	190,55	193,71	18K	5
03/07/2024	-1,51%	-2,96	193,44	195,66	193,44	195,66	29K	5
02/07/2024	0,32%	0,62	196,40	195,20	195,17	198,51	273K	921
01/07/2024	0,51%	1,00	195,78	194,78	194,78	195,78	3K	4
28/06/2024	1,60%	3,07	194,78	191,71	191,71	195,05	30K	13
27/06/2024	-1,08%	-2,09	191,71	193,80	191,42	193,80	56K	191
26/06/2024	-1,75%	-3,45	193,80	199,99	191,71	199,99	216K	785
25/06/2024	0,55%	1,07	197,25	196,18	196,18	197,25	16K	3
24/06/2024	-0,93%	-1,84	196,18	198,02	196,18	198,13	22K	4
21/06/2024	0,31%	0,62	198,02	196,11	196,11	198,72	1M	147
20/06/2024	-1,15%	-2,29	197,40	199,69	195,33	201,25	2M	1.053
18/06/2024	2,04%	3,99	199,69	197,41	197,41	199,88	85K	29
17/06/2024	2,84%	5,40	195,70	195,47	188,00	196,08	1M	383
14/06/2024	-3,74%	-7,39	190,30	198,09	190,30	198,09	771K	234
13/06/2024	0,56%	1,11	197,69	196,00	195,66	197,69	31K	6
12/06/2024	1,06%	2,06	196,58	199,15	196,58	199,88	66K	8
11/06/2024	1,46%	2,79	194,52	193,67	192,18	195,43	32K	8
10/06/2024	-1,19%	-2,31	191,73	192,71	191,59	194,19	66K	8
07/06/2024	2,39%	4,53	194,04	189,51	189,51	194,04	74K	15
06/06/2024	0,55%	1,03	189,51	188,48	188,48	190,31	12K	6
05/06/2024	-0,16%	-0,30	188,48	188,90	186,40	189,62	8K	14
04/06/2024	2,14%	3,95	188,78	188,00	187,50	188,78	33K	9
03/06/2024	-3,23%	-6,17	184,83	190,99	183,00	191,00	480K	21
31/05/2024	10,58%	18,28	191,00	192,02	183,20	198,51	2M	212
29/05/2024	0,74%	1,27	172,72	171,45	170,69	173,46	149K	15
28/05/2024	-0,14%	-0,24	171,45	169,00	168,57	172,04	17K	17
27/05/2024	2,01%	3,39	171,69	183,01	168,17	183,01	20K	11
24/05/2024	-0,31%	-0,53	168,30	168,83	167,99	169,40	923K	497
23/05/2024	-0,59%	-1,00	168,83	170,15	168,04	170,24	20K	8
22/05/2024	1,67%	2,79	169,83	168,98	168,98	170,55	30K	8
21/05/2024	3,43%	5,54	167,04	163,36	163,36	167,10	433K	16
20/05/2024	2,03%	3,22	161,50	160,48	160,48	162,57	52K	17
17/05/2024	-0,88%	-1,40	158,28	160,37	158,28	160,37	59K	8
16/05/2024	-0,70%	-1,12	159,68	160,80	159,20	160,96	569K	1.266
15/05/2024	1,71%	2,70	160,80	160,37	160,00	160,80	33K	11
14/05/2024	2,33%	3,60	158,10	153,30	153,30	158,10	12K	8
13/05/2024	0,88%	1,35	154,50	153,99	152,50	155,25	801K	25
10/05/2024	0,79%	1,20	153,15	153,45	153,00	153,45	48K	12
09/05/2024	1,25%	1,87	151,95	151,80	151,80	153,33	8K	7
08/05/2024	4,28%	6,16	150,08	146,25	146,25	150,30	6K	6
07/05/2024	0,10%	0,14	143,92	143,78	143,78	144,34	10K	3
06/05/2024	0,69%	0,98	143,78	143,85	143,18	144,06	31K	32
03/05/2024	-0,07%	-0,10	142,80	143,92	142,35	143,92	33K	12
02/05/2024	-2,32%	-3,40	142,90	143,78	141,26	143,78	163K	13
30/04/2024	0,88%	1,28	146,30	145,04	145,04	147,55	334K	2.011
29/04/2024	1,34%	1,92	145,02	144,62	144,62	145,51	46K	7
26/04/2024	-1,04%	-1,50	143,10	144,60	142,95	144,60	312K	673
24/04/2024	1,36%	1,94	144,60	142,60	142,24	146,17	17K	4
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	-	-	145,12	146,50	144,70	146,50	13K	9

Date,Open,High,Low,Close,Volume
26-Jul-24,207.06,207.48,207.06,207.48,2072
25-Jul-24,215.51,215.51,205.68,205.68,3162
24-Jul-24,210.50,213.38,209.12,209.12,4030
23-Jul-24,212.79,212.79,210.87,210.87,1062702
22-Jul-24,209.47,210.38,209.47,210.38,13253
19-Jul-24,205.50,207.00,205.50,207.00,1239
18-Jul-24,211.03,212.82,208.80,209.74,161266
17-Jul-24,209.93,210.18,209.93,210.10,15551
16-Jul-24,202.50,206.68,202.50,206.68,25245
15-Jul-24,199.81,202.85,199.81,202.41,509150
12-Jul-24,195.92,200.16,195.92,199.81,17379
11-Jul-24,196.53,198.24,196.53,198.24,87791
10-Jul-24,189.58,195.17,189.58,194.56,19473
09-Jul-24,192.17,192.56,192.17,192.56,3461
08-Jul-24,189.12,192.67,189.12,192.67,11122
05-Jul-24,189.80,189.80,188.72,189.12,10219
04-Jul-24,193.44,193.71,190.55,190.55,17991
03-Jul-24,195.66,195.66,193.44,193.44,28941
02-Jul-24,195.20,198.51,195.17,196.40,273127
01-Jul-24,194.78,195.78,194.78,195.78,2924
28-Jun-24,191.71,195.05,191.71,194.78,29958
27-Jun-24,193.80,193.80,191.42,191.71,56161
26-Jun-24,199.99,199.99,191.71,193.80,216383
25-Jun-24,196.18,197.25,196.18,197.25,15731
24-Jun-24,198.02,198.13,196.18,196.18,21588
21-Jun-24,196.11,198.72,196.11,198.02,1039734
20-Jun-24,199.69,201.25,195.33,197.40,1565357
18-Jun-24,197.41,199.88,197.41,199.69,84975
17-Jun-24,195.47,196.08,188.00,195.70,1029255
14-Jun-24,198.09,198.09,190.30,190.30,771097
13-Jun-24,196.00,197.69,195.66,197.69,31028
12-Jun-24,199.15,199.88,196.58,196.58,65843
11-Jun-24,193.67,195.43,192.18,194.52,32256
10-Jun-24,192.71,194.19,191.59,191.73,66308
07-Jun-24,189.51,194.04,189.51,194.04,74087
06-Jun-24,188.48,190.31,188.48,189.51,12353
05-Jun-24,188.90,189.62,186.40,188.48,8123
04-Jun-24,188.00,188.78,187.50,188.78,33088
03-Jun-24,190.99,191.00,183.00,184.83,480030
31-May-24,192.02,198.51,183.20,191.00,2289891
29-May-24,171.45,173.46,170.69,172.72,148913
28-May-24,169.00,172.04,168.57,171.45,16951
27-May-24,183.01,183.01,168.17,171.69,19914
24-May-24,168.83,169.40,167.99,168.30,923460
23-May-24,170.15,170.24,168.04,168.83,20017
22-May-24,168.98,170.55,168.98,169.83,29698
21-May-24,163.36,167.10,163.36,167.04,432631
20-May-24,160.48,162.57,160.48,161.50,52208
17-May-24,160.37,160.37,158.28,158.28,59446
16-May-24,160.80,160.96,159.20,159.68,568683
15-May-24,160.37,160.80,160.00,160.80,32850
14-May-24,153.30,158.10,153.30,158.10,12474
13-May-24,153.99,155.25,152.50,154.50,800690
10-May-24,153.45,153.45,153.00,153.15,47999
09-May-24,151.80,153.33,151.80,151.95,8070
08-May-24,146.25,150.30,146.25,150.08,5817
07-May-24,143.78,144.34,143.78,143.92,10086
06-May-24,143.85,144.06,143.18,143.78,30879
03-May-24,143.92,143.92,142.35,142.80,33441
02-May-24,143.78,143.78,141.26,142.90,163263
30-Apr-24,145.04,147.55,145.04,146.30,333684
29-Apr-24,144.62,145.51,144.62,145.02,45562
26-Apr-24,144.60,144.60,142.95,143.10,311979
24-Apr-24,142.60,146.17,142.24,144.60,16637
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

*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