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
15/08/2025	-0,93%	-1,35	144,15	146,96	143,70	146,96	23K	9
14/08/2025	-0,64%	-0,94	145,50	146,44	143,50	146,44	274K	1.745
13/08/2025	2,75%	3,92	146,44	143,04	143,04	146,86	77K	21
12/08/2025	2,31%	3,22	142,52	139,30	139,30	143,36	28K	21
11/08/2025	-1,78%	-2,52	139,30	142,94	138,74	143,36	24K	18
08/08/2025	3,53%	4,84	141,82	137,62	137,62	141,82	47K	10
07/08/2025	-0,16%	-0,22	136,98	134,45	134,45	139,16	13K	13

06/08/2025	-0,81%	-1,12	137,20	138,32	135,94	138,32	15K	9
05/08/2025	1,13%	1,54	138,32	138,46	137,76	139,16	22K	12
04/08/2025	1,14%	1,54	136,78	135,66	135,66	137,06	11K	17
01/08/2025	-3,59%	-5,04	135,24	135,38	133,42	135,38	231K	1.508
31/07/2025	0,40%	0,56	140,28	140,84	139,72	141,54	50K	8
30/07/2025	-2,66%	-3,82	139,72	144,47	139,72	144,47	16K	11
29/07/2025	-0,94%	-1,36	143,54	145,32	143,50	145,32	43K	13
28/07/2025	1,27%	1,82	144,90	143,66	143,08	145,32	38K	15
25/07/2025	0,69%	0,98	143,08	142,80	141,26	143,08	272K	591
24/07/2025	-0,10%	-0,14	142,10	143,67	141,54	143,67	35K	8
23/07/2025	1,60%	2,24	142,24	141,41	141,41	144,90	277K	1.772
22/07/2025	0,86%	1,20	140,00	138,80	138,80	140,98	59K	20
21/07/2025	-2,60%	-3,70	138,80	139,80	138,32	139,80	17K	13
18/07/2025	3,55%	4,88	142,50	137,91	137,20	142,50	299K	2.005
17/07/2025	0,82%	1,12	137,62	136,50	136,36	137,62	20K	8
16/07/2025	-0,20%	-0,28	136,50	136,85	134,50	136,85	95K	19
15/07/2025	-1,71%	-2,38	136,78	138,88	136,78	139,30	59K	23
14/07/2025	-1,21%	-1,71	139,16	141,40	138,00	141,40	10K	9
11/07/2025	-2,02%	-2,91	140,87	143,22	140,70	143,28	203K	18
10/07/2025	2,91%	4,06	143,78	143,08	143,08	145,44	38K	14
09/07/2025	-0,89%	-1,26	139,72	142,39	138,80	142,39	2K	4
08/07/2025	2,88%	3,95	140,98	138,32	138,32	141,82	10K	35
07/07/2025	-5,13%	-7,41	137,03	141,96	137,03	141,96	280K	950
04/07/2025	2,15%	3,04	144,44	141,40	141,39	150,00	47K	21
03/07/2025	-0,77%	-1,10	141,40	142,50	139,30	142,52	92K	71
02/07/2025	2,06%	2,88	142,50	140,14	139,44	142,50	7K	7
01/07/2025	1,56%	2,15	139,62	130,01	130,01	140,53	25K	47
27/06/2025	1,23%	1,67	137,47	136,50	134,40	137,47	18K	16
26/06/2025	-0,51%	-0,70	135,80	136,55	135,24	136,64	77K	15
25/06/2025	0,77%	1,04	136,50	135,38	135,00	136,50	13K	9
24/06/2025	2,86%	3,77	135,46	133,51	133,51	135,46	21K	16
23/06/2025	-1,40%	-1,87	131,69	132,30	129,81	132,60	12K	12
20/06/2025	0,04%	0,05	133,56	133,76	133,56	134,03	9K	6
18/06/2025	-0,29%	-0,39	133,51	134,40	133,51	134,42	67K	14
17/06/2025	-0,96%	-1,30	133,90	135,20	133,38	135,20	16K	10
16/06/2025	2,08%	2,76	135,20	132,54	132,54	135,33	290K	1.266
13/06/2025	-3,86%	-5,32	132,44	136,00	132,00	136,00	29K	28
12/06/2025	0,08%	0,11	137,76	137,76	136,78	138,18	12K	12
11/06/2025	-3,53%	-5,04	137,65	141,60	137,65	141,60	55K	16
10/06/2025	3,06%	4,23	142,69	141,22	141,22	143,23	3K	6
09/06/2025	-1,20%	-1,68	138,46	141,09	138,18	142,10	248K	1.752
06/06/2025	1,21%	1,68	140,14	140,42	139,44	141,26	7K	11
05/06/2025	-2,94%	-4,20	138,46	142,59	138,46	142,59	36K	19
04/06/2025	0,42%	0,60	142,66	144,93	142,30	145,35	283K	1.759
03/06/2025	0,48%	0,68	142,06	141,82	141,82	144,20	51K	29
02/06/2025	-1,38%	-1,98	141,38	143,36	140,14	143,36	1M	20
30/05/2025	1,14%	1,61	143,36	141,75	139,86	143,50	337K	1.761
29/05/2025	-8,55%	-13,25	141,75	137,50	134,85	146,76	479K	55
28/05/2025	-3,12%	-5,00	155,00	156,80	155,00	161,28	16K	9
27/05/2025	-0,21%	-0,33	160,00	161,94	158,90	161,94	27K	13
26/05/2025	0,81%	1,29	160,33	160,24	160,24	160,33	8K	2
23/05/2025	-0,80%	-1,28	159,04	158,56	156,96	160,02	27K	11
22/05/2025	-1,45%	-2,36	160,32	160,99	160,32	161,12	8K	5
21/05/2025	-1,02%	-1,68	162,68	164,64	162,42	165,28	7K	8
20/05/2025	0,29%	0,48	164,36	163,88	163,88	167,52	15K	15
19/05/2025	-1,61%	-2,68	163,88	163,71	163,54	164,64	32K	11
16/05/2025	1,25%	2,06	166,56	162,12	162,12	166,56	57K	34
15/05/2025	2,30%	3,70	164,50	160,64	160,64	164,64	67K	13
14/05/2025	-0,86%	-1,40	160,80	161,92	160,78	162,24	33K	9
13/05/2025	1,67%	2,67	162,20	160,16	160,16	162,20	66K	13
12/05/2025	6,94%	10,35	159,53	151,00	151,00	164,00	134K	30
09/05/2025	-0,94%	-1,42	149,18	151,76	149,18	151,88	71K	215
08/05/2025	1,93%	2,85	150,60	147,15	147,15	150,60	3K	5
07/05/2025	0,00%	0,00	147,75	147,75	146,70	148,50	52K	14
06/05/2025	-0,22%	-0,33	147,75	148,08	145,76	148,08	5K	11
05/05/2025	1,39%	2,03	148,08	145,00	145,00	149,10	46K	21
02/05/2025	1,09%	1,57	146,05	145,88	145,65	147,42	43K	15
30/04/2025	0,54%	0,78	144,48	141,97	141,97	144,76	32K	9
29/04/2025	0,04%	0,06	143,70	144,90	142,48	144,90	41K	38
28/04/2025	0,53%	0,76	143,64	144,48	143,64	144,76	6K	4
25/04/2025	-0,07%	-0,10	142,88	145,18	142,38	145,18	36K	33
24/04/2025	1,35%	1,91	142,98	141,07	140,42	143,80	39K	18
23/04/2025	2,15%	2,97	141,07	141,20	140,51	141,20	57K	10
22/04/2025	-0,36%	-0,50	138,10	139,86	137,20	139,86	55K	16
17/04/2025	1,02%	1,40	138,60	137,27	137,27	139,58	67K	25
16/04/2025	-2,29%	-3,22	137,20	140,00	135,71	140,00	31K	16
15/04/2025	-0,59%	-0,84	140,42	141,11	139,30	141,11	43K	13
14/04/2025	2,61%	3,59	141,26	143,00	139,59	143,00	74K	36
11/04/2025	1,86%	2,51	137,67	135,99	133,77	137,67	40K	13
10/04/2025	-4,52%	-6,40	135,16	136,08	133,33	138,53	64K	30
09/04/2025	8,96%	11,64	141,56	130,39	129,00	141,56	88K	29
08/04/2025	-6,53%	-9,08	129,92	140,84	129,78	142,03	509K	62
07/04/2025	5,38%	7,10	139,00	131,90	128,31	139,00	47K	34
04/04/2025	-1,52%	-2,03	131,90	135,27	130,00	135,27	142K	55
03/04/2025	-17,20%	-27,82	133,93	156,64	129,60	156,64	235K	97
02/04/2025	2,42%	3,82	161,75	158,24	157,98	161,75	29K	17
01/04/2025	0,14%	0,22	157,93	159,20	157,27	159,20	32K	9
31/03/2025	-1,92%	-3,09	157,71	159,99	157,25	159,99	29K	23
28/03/2025	-2,49%	-4,10	160,80	164,79	160,64	164,79	54K	14
27/03/2025	0,58%	0,95	164,90	167,14	163,80	167,14	23K	13
26/03/2025	0,43%	0,70	163,95	164,32	163,91	164,48	8K	11
25/03/2025	-1,56%	-2,59	163,25	166,43	163,25	166,43	23K	9
24/03/2025	2,03%	3,30	165,84	166,66	164,82	167,68	47K	17
21/03/2025	0,30%	0,49	162,54	161,87	160,95	162,54	63K	13
20/03/2025	-0,04%	-0,06	162,05	163,74	162,05	163,94	6K	12
19/03/2025	-0,72%	-1,18	162,11	164,39	161,98	164,78	17K	11
18/03/2025	-0,82%	-1,35	163,29	164,08	162,30	164,61	81K	76
17/03/2025	1,08%	1,76	164,64	162,98	162,98	164,96	19K	21
14/03/2025	1,16%	1,86	162,88	163,00	162,88	163,36	10K	6
13/03/2025	-2,74%	-4,53	161,02	165,75	160,96	165,75	8K	25
12/03/2025	-0,97%	-1,63	165,55	168,42	163,05	168,42	7K	13
11/03/2025	-4,86%	-8,54	167,18	174,59	167,18	178,29	91K	50
10/03/2025	0,07%	0,13	175,72	177,35	174,29	177,35	18K	9
07/03/2025	2,47%	4,23	175,59	171,36	171,36	177,05	27K	12
06/03/2025	0,20%	0,35	171,36	171,01	171,01	171,36	11K	5
05/03/2025	-4,96%	-8,92	171,01	179,93	170,35	179,93	160K	20
28/02/2025	-7,73%	-15,07	179,93	180,00	176,00	183,16	58K	20
27/02/2025	-0,71%	-1,40	195,00	197,84	195,00	197,84	45K	84
26/02/2025	-0,49%	-0,97	196,40	196,00	195,80	196,40	3K	7
25/02/2025	-1,73%	-3,48	197,37	200,85	197,37	201,00	9K	7
24/02/2025	1,04%	2,06	200,85	200,20	200,20	200,85	401	2
21/02/2025	1,07%	2,11	198,79	200,03	197,77	200,03	32K	8
20/02/2025	-1,60%	-3,20	196,68	202,28	196,68	202,28	23K	13
19/02/2025	3,34%	6,46	199,88	194,69	194,69	199,88	16K	3
18/02/2025	-0,04%	-0,08	193,42	192,05	192,05	194,00	499K	18
17/02/2025	0,45%	0,86	193,50	192,64	192,64	193,53	10K	6
14/02/2025	0,39%	0,74	192,64	192,36	191,49	192,92	18K	4
13/02/2025	1,29%	2,45	191,90	193,62	190,82	193,90	21K	79
12/02/2025	-1,44%	-2,77	189,45	187,05	187,05	189,45	17K	8
11/02/2025	0,51%	0,98	192,22	189,97	189,15	192,22	27K	7
10/02/2025	2,50%	4,66	191,24	186,58	186,58	191,24	23K	6
07/02/2025	0,09%	0,16	186,58	188,72	186,01	190,38	28K	32
06/02/2025	-0,80%	-1,50	186,42	188,72	186,42	188,86	3M	5
05/02/2025	1,69%	3,12	187,92	187,60	185,76	187,92	89K	37
04/02/2025	-1,03%	-1,92	184,80	186,72	184,74	186,72	82K	11
03/02/2025	-5,70%	-11,28	186,72	188,88	185,00	189,47	49K	18
31/01/2025	-	-	198,00	195,40	190,00	198,00	3K	7

Date,Open,High,Low,Close,Volume
15-Aug-25,146.96,146.96,143.70,144.15,23199
14-Aug-25,146.44,146.44,143.50,145.50,274449
13-Aug-25,143.04,146.86,143.04,146.44,77128
12-Aug-25,139.30,143.36,139.30,142.52,28099
11-Aug-25,142.94,143.36,138.74,139.30,23818
08-Aug-25,137.62,141.82,137.62,141.82,46561
07-Aug-25,134.45,139.16,134.45,136.98,12942
06-Aug-25,138.32,138.32,135.94,137.20,14955
05-Aug-25,138.46,139.16,137.76,138.32,21973
04-Aug-25,135.66,137.06,135.66,136.78,10658
01-Aug-25,135.38,135.38,133.42,135.24,231068
31-Jul-25,140.84,141.54,139.72,140.28,49885
30-Jul-25,144.47,144.47,139.72,139.72,16216
29-Jul-25,145.32,145.32,143.50,143.54,43122
28-Jul-25,143.66,145.32,143.08,144.90,38052
25-Jul-25,142.80,143.08,141.26,143.08,271621
24-Jul-25,143.67,143.67,141.54,142.10,34680
23-Jul-25,141.41,144.90,141.41,142.24,276824
22-Jul-25,138.80,140.98,138.80,140.00,58523
21-Jul-25,139.80,139.80,138.32,138.80,16528
18-Jul-25,137.91,142.50,137.20,142.50,299045
17-Jul-25,136.50,137.62,136.36,137.62,19955
16-Jul-25,136.85,136.85,134.50,136.50,95037
15-Jul-25,138.88,139.30,136.78,136.78,58942
14-Jul-25,141.40,141.40,138.00,139.16,10268
11-Jul-25,143.22,143.28,140.70,140.87,202806
10-Jul-25,143.08,145.44,143.08,143.78,37962
09-Jul-25,142.39,142.39,138.80,139.72,2251
08-Jul-25,138.32,141.82,138.32,140.98,10259
07-Jul-25,141.96,141.96,137.03,137.03,279946
04-Jul-25,141.40,150.00,141.39,144.44,47088
03-Jul-25,142.50,142.52,139.30,141.40,91889
02-Jul-25,140.14,142.50,139.44,142.50,6731
01-Jul-25,130.01,140.53,130.01,139.62,25102
27-Jun-25,136.50,137.47,134.40,137.47,17930
26-Jun-25,136.55,136.64,135.24,135.80,77354
25-Jun-25,135.38,136.50,135.00,136.50,13262
24-Jun-25,133.51,135.46,133.51,135.46,20852
23-Jun-25,132.30,132.60,129.81,131.69,11931
20-Jun-25,133.76,134.03,133.56,133.56,8957
18-Jun-25,134.40,134.42,133.51,133.51,66539
17-Jun-25,135.20,135.20,133.38,133.90,15991
16-Jun-25,132.54,135.33,132.54,135.20,290073
13-Jun-25,136.00,136.00,132.00,132.44,28699
12-Jun-25,137.76,138.18,136.78,137.76,12407
11-Jun-25,141.60,141.60,137.65,137.65,55456
10-Jun-25,141.22,143.23,141.22,142.69,2706
09-Jun-25,141.09,142.10,138.18,138.46,247868
06-Jun-25,140.42,141.26,139.44,140.14,7013
05-Jun-25,142.59,142.59,138.46,138.46,36091
04-Jun-25,144.93,145.35,142.30,142.66,282786
03-Jun-25,141.82,144.20,141.82,142.06,51392
02-Jun-25,143.36,143.36,140.14,141.38,1045150
30-May-25,141.75,143.50,139.86,143.36,337197
29-May-25,137.50,146.76,134.85,141.75,479255
28-May-25,156.80,161.28,155.00,155.00,15603
27-May-25,161.94,161.94,158.90,160.00,26686
26-May-25,160.24,160.33,160.24,160.33,8174
23-May-25,158.56,160.02,156.96,159.04,27416
22-May-25,160.99,161.12,160.32,160.32,7888
21-May-25,164.64,165.28,162.42,162.68,7226
20-May-25,163.88,167.52,163.88,164.36,15081
19-May-25,163.71,164.64,163.54,163.88,32247
16-May-25,162.12,166.56,162.12,166.56,57321
15-May-25,160.64,164.64,160.64,164.50,67377
14-May-25,161.92,162.24,160.78,160.80,32581
13-May-25,160.16,162.20,160.16,162.20,66392
12-May-25,151.00,164.00,151.00,159.53,133852
09-May-25,151.76,151.88,149.18,149.18,70801
08-May-25,147.15,150.60,147.15,150.60,2673
07-May-25,147.75,148.50,146.70,147.75,52468
06-May-25,148.08,148.08,145.76,147.75,5448
05-May-25,145.00,149.10,145.00,148.08,46121
02-May-25,145.88,147.42,145.65,146.05,43367
30-Apr-25,141.97,144.76,141.97,144.48,31986
29-Apr-25,144.90,144.90,142.48,143.70,40624
28-Apr-25,144.48,144.76,143.64,143.64,6059
25-Apr-25,145.18,145.18,142.38,142.88,36452
24-Apr-25,141.07,143.80,140.42,142.98,38904
23-Apr-25,141.20,141.20,140.51,141.07,56549
22-Apr-25,139.86,139.86,137.20,138.10,54954
17-Apr-25,137.27,139.58,137.27,138.60,67169
16-Apr-25,140.00,140.00,135.71,137.20,31086
15-Apr-25,141.11,141.11,139.30,140.42,43146
14-Apr-25,143.00,143.00,139.59,141.26,73514
11-Apr-25,135.99,137.67,133.77,137.67,39643
10-Apr-25,136.08,138.53,133.33,135.16,64433
09-Apr-25,130.39,141.56,129.00,141.56,87921
08-Apr-25,140.84,142.03,129.78,129.92,509248
07-Apr-25,131.90,139.00,128.31,139.00,46885
04-Apr-25,135.27,135.27,130.00,131.90,141997
03-Apr-25,156.64,156.64,129.60,133.93,235406
02-Apr-25,158.24,161.75,157.98,161.75,29383
01-Apr-25,159.20,159.20,157.27,157.93,31618
31-Mar-25,159.99,159.99,157.25,157.71,28586
28-Mar-25,164.79,164.79,160.64,160.80,53761
27-Mar-25,167.14,167.14,163.80,164.90,22744
26-Mar-25,164.32,164.48,163.91,163.95,8407
25-Mar-25,166.43,166.43,163.25,163.25,22729
24-Mar-25,166.66,167.68,164.82,165.84,46716
21-Mar-25,161.87,162.54,160.95,162.54,63419
20-Mar-25,163.74,163.94,162.05,162.05,6356
19-Mar-25,164.39,164.78,161.98,162.11,17087
18-Mar-25,164.08,164.61,162.30,163.29,81496
17-Mar-25,162.98,164.96,162.98,164.64,18704
14-Mar-25,163.00,163.36,162.88,162.88,10114
13-Mar-25,165.75,165.75,160.96,161.02,8119
12-Mar-25,168.42,168.42,163.05,165.55,7445
11-Mar-25,174.59,178.29,167.18,167.18,90965
10-Mar-25,177.35,177.35,174.29,175.72,18255
07-Mar-25,171.36,177.05,171.36,175.59,26664
06-Mar-25,171.01,171.36,171.01,171.36,11118
05-Mar-25,179.93,179.93,170.35,171.01,159750
28-Feb-25,180.00,183.16,176.00,179.93,58378
27-Feb-25,197.84,197.84,195.00,195.00,45454
26-Feb-25,196.00,196.40,195.80,196.40,3135
25-Feb-25,200.85,201.00,197.37,197.37,8573
24-Feb-25,200.20,200.85,200.20,200.85,401
21-Feb-25,200.03,200.03,197.77,198.79,31967
20-Feb-25,202.28,202.28,196.68,196.68,22928
19-Feb-25,194.69,199.88,194.69,199.88,16431
18-Feb-25,192.05,194.00,192.05,193.42,498864
17-Feb-25,192.64,193.53,192.64,193.50,9664
14-Feb-25,192.36,192.92,191.49,192.64,18484
13-Feb-25,193.62,193.90,190.82,191.90,20902
12-Feb-25,187.05,189.45,187.05,189.45,17016
11-Feb-25,189.97,192.22,189.15,192.22,27076
10-Feb-25,186.58,191.24,186.58,191.24,23260
07-Feb-25,188.72,190.38,186.01,186.58,27518
06-Feb-25,188.72,188.86,186.42,186.42,2555108
05-Feb-25,187.60,187.92,185.76,187.92,89166
04-Feb-25,186.72,186.72,184.74,184.80,81769
03-Feb-25,188.88,189.47,185.00,186.72,48611
31-Jan-25,195.40,198.00,190.00,198.00,3102

*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