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
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	0,92%	1,24	135,35	134,11	134,11	135,35	8K	4
04/10/2023	-0,62%	-0,84	134,11	134,01	133,69	134,11	13K	8
03/10/2023	3,14%	4,11	134,95	134,41	133,52	134,99	45K	126
02/10/2023	0,94%	1,22	130,84	130,77	129,22	131,29	11K	16
29/09/2023	0,60%	0,77	129,62	130,25	129,35	130,80	50K	21
28/09/2023	-0,01%	-0,01	128,85	128,86	127,01	130,35	49K	18
27/09/2023	0,09%	0,11	128,86	129,99	128,86	130,13	137K	10
26/09/2023	-1,53%	-2,00	128,75	130,64	128,71	130,64	31K	14
25/09/2023	-1,39%	-1,84	130,75	129,99	129,47	132,46	17K	18
22/09/2023	-0,01%	-0,01	132,59	133,24	132,07	133,24	3K	6
21/09/2023	-0,15%	-0,20	132,60	132,80	132,60	133,11	2K	4
20/09/2023	-1,29%	-1,74	132,80	134,59	132,80	134,59	18K	22
19/09/2023	1,27%	1,69	134,54	133,37	133,24	134,58	37K	17
18/09/2023	-0,32%	-0,43	132,85	132,46	131,81	132,98	18K	13
15/09/2023	-1,75%	-2,38	133,28	135,50	132,25	135,77	44K	20
14/09/2023	-3,00%	-4,19	135,66	144,00	130,50	144,00	55K	53
13/09/2023	-2,81%	-4,05	139,85	144,15	139,71	144,15	86K	29
12/09/2023	-1,98%	-2,90	143,90	145,97	143,84	145,97	16K	12
11/09/2023	-0,26%	-0,39	146,80	145,20	145,20	147,60	32K	5
08/09/2023	-2,36%	-3,55	147,19	147,99	146,90	148,68	13K	16
06/09/2023	0,53%	0,79	150,74	149,25	148,94	150,89	1K	5
05/09/2023	0,77%	1,15	149,95	148,80	148,80	150,60	184K	39
04/09/2023	-1,61%	-2,44	148,80	150,87	148,80	150,87	18K	7
01/09/2023	2,71%	3,99	151,24	147,77	147,77	155,00	3M	30
31/08/2023	3,66%	5,20	147,25	144,70	144,62	147,25	38K	78
30/08/2023	-7,00%	-10,69	142,05	142,00	136,35	142,05	81K	51
29/08/2023	-0,17%	-0,26	152,74	154,02	152,74	154,07	5K	5
28/08/2023	1,39%	2,10	153,00	152,40	152,40	153,45	10K	7
25/08/2023	0,60%	0,90	150,90	152,40	149,25	152,40	7K	4
24/08/2023	-1,67%	-2,55	150,00	151,95	150,00	152,70	687K	17
23/08/2023	0,03%	0,05	152,55	152,50	152,50	152,55	4K	3
22/08/2023	-1,20%	-1,85	152,50	155,39	152,50	155,39	25K	7
18/08/2023	-0,03%	-0,05	154,35	154,05	154,05	154,35	5K	4
17/08/2023	-1,26%	-1,97	154,40	156,00	154,40	156,21	9K	7
16/08/2023	-1,78%	-2,83	156,37	156,64	156,37	156,64	6K	2
15/08/2023	0,13%	0,20	159,20	158,95	158,95	160,16	18K	11
14/08/2023	-1,46%	-2,36	159,00	161,92	158,72	161,92	29K	16
11/08/2023	0,55%	0,88	161,36	161,46	161,34	161,76	14K	9
10/08/2023	-0,75%	-1,21	160,48	160,48	159,89	160,48	26K	3
09/08/2023	0,42%	0,67	161,69	162,21	161,69	162,21	2K	3
08/08/2023	0,34%	0,54	161,02	160,47	160,40	161,02	639K	25
07/08/2023	0,87%	1,38	160,48	160,50	160,48	161,44	3M	50
04/08/2023	-0,29%	-0,47	159,10	160,08	157,92	160,08	6K	7
03/08/2023	1,86%	2,91	159,57	159,52	159,52	159,69	3M	35
02/08/2023	-0,50%	-0,78	156,66	156,96	156,60	157,40	9K	5
01/08/2023	1,51%	2,34	157,44	156,96	156,76	157,44	36K	4
31/07/2023	0,41%	0,64	155,10	154,95	154,95	156,40	21K	5
28/07/2023	-1,23%	-1,93	154,46	156,00	154,46	156,11	4K	5
27/07/2023	-0,64%	-1,01	156,39	157,40	156,39	157,40	1K	2
25/07/2023	2,67%	4,10	157,40	156,03	156,03	157,40	7K	5
24/07/2023	-0,63%	-0,97	153,30	154,00	152,87	154,00	7K	7
21/07/2023	-0,91%	-1,41	154,27	155,70	154,27	155,82	19K	11
20/07/2023	-1,52%	-2,40	155,68	158,88	155,68	158,88	11K	7
19/07/2023	0,41%	0,65	158,08	159,52	158,08	159,52	3K	3
18/07/2023	-0,11%	-0,18	157,43	158,10	156,80	158,10	31K	8
17/07/2023	0,01%	0,01	157,61	157,60	157,44	158,20	7K	7
14/07/2023	-2,09%	-3,36	157,60	160,32	157,60	160,32	33K	13
13/07/2023	0,80%	1,27	160,96	160,26	160,26	160,96	22K	5
12/07/2023	-1,03%	-1,66	159,69	161,35	159,68	161,35	20K	5
11/07/2023	5,49%	8,39	161,35	158,10	158,10	162,01	23K	31
10/07/2023	0,76%	1,16	152,96	151,90	151,90	153,75	15K	7
07/07/2023	0,14%	0,21	151,80	152,22	151,35	152,22	30K	16
06/07/2023	1,81%	2,69	151,59	148,90	148,90	151,65	66K	93
05/07/2023	1,12%	1,65	148,90	147,50	147,50	148,90	3K	7
04/07/2023	-1,43%	-2,13	147,25	149,38	147,25	149,38	11K	7
03/07/2023	0,68%	1,01	149,38	147,44	147,00	149,40	22K	11
30/06/2023	0,95%	1,39	148,37	147,00	147,00	148,37	23K	8
29/06/2023	1,44%	2,08	146,98	146,44	146,44	147,14	6K	5
28/06/2023	0,78%	1,12	144,90	144,20	144,20	145,04	8K	6
27/06/2023	0,92%	1,31	143,78	143,72	143,45	143,78	35K	6
26/06/2023	0,10%	0,14	142,47	142,35	141,94	143,64	210K	968
23/06/2023	-0,08%	-0,11	142,33	142,43	141,01	142,66	10K	8
22/06/2023	-0,40%	-0,57	142,44	142,61	140,87	143,04	15M	288
21/06/2023	-1,10%	-1,59	143,01	145,38	141,89	145,38	27K	14
20/06/2023	-3,29%	-4,92	144,60	148,50	144,34	148,50	26K	11
19/06/2023	-2,27%	-3,48	149,52	150,60	149,52	150,60	4K	4
16/06/2023	1,82%	2,73	153,00	150,27	148,50	153,00	39K	6
15/06/2023	0,88%	1,31	150,27	151,20	148,99	151,31	18K	8
14/06/2023	-1,24%	-1,87	148,96	150,90	148,96	150,90	45K	18
13/06/2023	2,14%	3,16	150,83	146,82	146,82	150,83	36K	9
12/06/2023	1,53%	2,22	147,67	148,46	147,67	148,46	7K	5
09/06/2023	-1,03%	-1,52	145,45	146,97	145,38	147,00	8K	11
07/06/2023	1,22%	1,77	146,97	150,00	146,35	150,00	3K	7
06/06/2023	0,47%	0,68	145,20	145,22	145,20	146,78	32K	9
05/06/2023	-4,51%	-6,83	144,52	153,28	144,52	153,28	27K	16
02/06/2023	3,59%	5,25	151,35	148,39	148,39	152,20	30K	5
01/06/2023	-2,56%	-3,84	146,10	149,10	146,10	149,10	8K	9
31/05/2023	-4,06%	-6,34	149,94	147,75	147,65	153,29	142K	9
30/05/2023	-0,40%	-0,62	156,28	159,68	156,28	159,68	24K	7
29/05/2023	-0,03%	-0,04	156,90	156,90	156,90	156,90	5K	1
26/05/2023	1,88%	2,89	156,94	154,04	153,92	157,12	8K	7
25/05/2023	-	-	154,05	153,30	153,30	154,06	6K	4

Date,Open,High,Low,Close,Volume
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
04-Oct-23,134.01,134.11,133.69,134.11,12595
03-Oct-23,134.41,134.99,133.52,134.95,45425
02-Oct-23,130.77,131.29,129.22,130.84,11353
29-Sep-23,130.25,130.80,129.35,129.62,50474
28-Sep-23,128.86,130.35,127.01,128.85,48911
27-Sep-23,129.99,130.13,128.86,128.86,137031
26-Sep-23,130.64,130.64,128.71,128.75,30684
25-Sep-23,129.99,132.46,129.47,130.75,16766
22-Sep-23,133.24,133.24,132.07,132.59,3173
21-Sep-23,132.80,133.11,132.60,132.60,1862
20-Sep-23,134.59,134.59,132.80,132.80,17796
19-Sep-23,133.37,134.58,133.24,134.54,36979
18-Sep-23,132.46,132.98,131.81,132.85,18447
15-Sep-23,135.50,135.77,132.25,133.28,43716
14-Sep-23,144.00,144.00,130.50,135.66,54822
13-Sep-23,144.15,144.15,139.71,139.85,86370
12-Sep-23,145.97,145.97,143.84,143.90,15726
11-Sep-23,145.20,147.60,145.20,146.80,31766
08-Sep-23,147.99,148.68,146.90,147.19,12837
06-Sep-23,149.25,150.89,148.94,150.74,1495
05-Sep-23,148.80,150.60,148.80,149.95,184255
04-Sep-23,150.87,150.87,148.80,148.80,18213
01-Sep-23,147.77,155.00,147.77,151.24,2633350
31-Aug-23,144.70,147.25,144.62,147.25,37811
30-Aug-23,142.00,142.05,136.35,142.05,80990
29-Aug-23,154.02,154.07,152.74,152.74,4759
28-Aug-23,152.40,153.45,152.40,153.00,9773
25-Aug-23,152.40,152.40,149.25,150.90,7366
24-Aug-23,151.95,152.70,150.00,150.00,686948
23-Aug-23,152.50,152.55,152.50,152.55,3660
22-Aug-23,155.39,155.39,152.50,152.50,25367
18-Aug-23,154.05,154.35,154.05,154.35,4936
17-Aug-23,156.00,156.21,154.40,154.40,9022
16-Aug-23,156.64,156.64,156.37,156.37,5794
15-Aug-23,158.95,160.16,158.95,159.20,18153
14-Aug-23,161.92,161.92,158.72,159.00,29475
11-Aug-23,161.46,161.76,161.34,161.36,14381
10-Aug-23,160.48,160.48,159.89,160.48,25515
09-Aug-23,162.21,162.21,161.69,161.69,2266
08-Aug-23,160.47,161.02,160.40,161.02,639119
07-Aug-23,160.50,161.44,160.48,160.48,3067875
04-Aug-23,160.08,160.08,157.92,159.10,6025
03-Aug-23,159.52,159.69,159.52,159.57,3115586
02-Aug-23,156.96,157.40,156.60,156.66,8947
01-Aug-23,156.96,157.44,156.76,157.44,36171
31-Jul-23,154.95,156.40,154.95,155.10,20949
28-Jul-23,156.00,156.11,154.46,154.46,4037
27-Jul-23,157.40,157.40,156.39,156.39,1254
25-Jul-23,156.03,157.40,156.03,157.40,7049
24-Jul-23,154.00,154.00,152.87,153.30,6919
21-Jul-23,155.70,155.82,154.27,154.27,18571
20-Jul-23,158.88,158.88,155.68,155.68,11096
19-Jul-23,159.52,159.52,158.08,158.08,3023
18-Jul-23,158.10,158.10,156.80,157.43,31372
17-Jul-23,157.60,158.20,157.44,157.61,6939
14-Jul-23,160.32,160.32,157.60,157.60,32626
13-Jul-23,160.26,160.96,160.26,160.96,22462
12-Jul-23,161.35,161.35,159.68,159.69,19810
11-Jul-23,158.10,162.01,158.10,161.35,22802
10-Jul-23,151.90,153.75,151.90,152.96,14548
07-Jul-23,152.22,152.22,151.35,151.80,29704
06-Jul-23,148.90,151.65,148.90,151.59,65540
05-Jul-23,147.50,148.90,147.50,148.90,2965
04-Jul-23,149.38,149.38,147.25,147.25,10580
03-Jul-23,147.44,149.40,147.00,149.38,21573
30-Jun-23,147.00,148.37,147.00,148.37,23063
29-Jun-23,146.44,147.14,146.44,146.98,5870
28-Jun-23,144.20,145.04,144.20,144.90,7530
27-Jun-23,143.72,143.78,143.45,143.78,35162
26-Jun-23,142.35,143.64,141.94,142.47,210267
23-Jun-23,142.43,142.66,141.01,142.33,10057
22-Jun-23,142.61,143.04,140.87,142.44,15370472
21-Jun-23,145.38,145.38,141.89,143.01,27437
20-Jun-23,148.50,148.50,144.34,144.60,25947
19-Jun-23,150.60,150.60,149.52,149.52,4490
16-Jun-23,150.27,153.00,148.50,153.00,39058
15-Jun-23,151.20,151.31,148.99,150.27,18180
14-Jun-23,150.90,150.90,148.96,148.96,45228
13-Jun-23,146.82,150.83,146.82,150.83,36289
12-Jun-23,148.46,148.46,147.67,147.67,6530
09-Jun-23,146.97,147.00,145.38,145.45,7904
07-Jun-23,150.00,150.00,146.35,146.97,2507
06-Jun-23,145.22,146.78,145.20,145.20,31702
05-Jun-23,153.28,153.28,144.52,144.52,26742
02-Jun-23,148.39,152.20,148.39,151.35,29825
01-Jun-23,149.10,149.10,146.10,146.10,8208
31-May-23,147.75,153.29,147.65,149.94,141776
30-May-23,159.68,159.68,156.28,156.28,24441
29-May-23,156.90,156.90,156.90,156.90,4707
26-May-23,154.04,157.12,153.92,156.94,7652
25-May-23,153.30,154.06,153.30,154.05,6147

*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