Cotação atual, histórico e gráfico do papel: HGAG11

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 HGAG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/01/2025	-0,98%	-0,10	10,10	10,19	9,31	10,19	811	11
27/01/2025	9,44%	0,88	10,20	10,00	9,31	10,20	5K	14
24/01/2025	0,11%	0,01	9,32	9,33	9,31	10,00	1K	15
23/01/2025	-0,11%	-0,01	9,31	9,31	9,31	10,24	1K	10
22/01/2025	0,00%	0,00	9,32	9,32	9,32	9,32	177	5
21/01/2025	-9,86%	-1,02	9,32	10,30	9,31	10,30	609	11
20/01/2025	0,49%	0,05	10,34	10,29	9,30	10,39	559	10

17/01/2025	0,29%	0,03	10,29	10,29	9,22	10,29	819	6
16/01/2025	-0,19%	-0,02	10,26	10,27	10,26	10,29	451	9
15/01/2025	11,38%	1,05	10,28	10,29	10,28	10,29	164	5
14/01/2025	-10,74%	-1,11	9,23	10,30	9,22	10,30	508	12
13/01/2025	8,84%	0,84	10,34	10,34	9,21	10,34	514	14
10/01/2025	-11,96%	-1,29	9,50	10,90	9,50	11,30	1K	14
09/01/2025	13,58%	1,29	10,79	10,00	10,00	10,80	918	15
08/01/2025	-24,84%	-3,14	9,50	10,99	9,50	11,94	10K	13
07/01/2025	33,05%	3,14	12,64	9,50	9,50	12,76	412	15
06/01/2025	-3,06%	-0,30	9,50	9,50	9,50	11,10	106	7
03/01/2025	-2,00%	-0,20	9,80	11,00	9,80	11,00	5K	18
02/01/2025	-12,28%	-1,40	10,00	10,05	9,80	10,96	13K	27
30/12/2024	13,89%	1,39	11,40	10,43	10,02	11,40	196	7
27/12/2024	-2,91%	-0,30	10,01	10,43	10,01	10,43	5K	14
26/12/2024	-7,53%	-0,84	10,31	10,30	10,30	10,31	30	3
23/12/2024	-7,01%	-0,84	11,15	11,99	11,15	11,99	2K	12
20/12/2024	0,00%	0,00	11,99	11,99	11,95	11,99	695	10
19/12/2024	19,78%	1,98	11,99	12,00	11,85	12,00	59	4
18/12/2024	-9,90%	-1,10	10,01	11,11	10,01	11,24	3K	18
17/12/2024	0,00%	0,00	11,11	12,00	11,11	12,00	578	8
16/12/2024	-7,42%	-0,89	11,11	12,00	11,11	12,14	1K	11
13/12/2024	6,67%	0,75	12,00	13,08	12,00	13,08	248	10
12/12/2024	0,45%	0,05	11,25	11,17	11,11	11,99	290	6
11/12/2024	-9,90%	-1,23	11,20	12,00	11,10	12,27	455	15
10/12/2024	-1,51%	-0,19	12,43	12,47	12,00	12,47	161	6
09/12/2024	-2,17%	-0,28	12,62	12,80	12,62	12,80	153	6
06/12/2024	8,04%	0,96	12,90	12,09	12,00	13,10	4K	16
05/12/2024	-1,24%	-0,15	11,94	11,94	11,94	11,94	310	7
04/12/2024	0,00%	0,00	12,09	12,09	11,10	12,09	1K	15
03/12/2024	-3,97%	-0,50	12,09	12,59	11,00	12,59	12K	23
02/12/2024	4,92%	0,59	12,59	13,44	11,62	13,44	3K	14
29/11/2024	-15,49%	-2,20	12,00	14,99	12,00	14,99	33K	48
28/11/2024	2,90%	0,40	14,20	13,75	13,75	14,20	2K	15
27/11/2024	-0,07%	-0,01	13,80	13,81	13,80	14,99	431	16
26/11/2024	-0,43%	-0,06	13,81	13,80	13,80	14,96	1K	12
25/11/2024	-6,98%	-1,04	13,87	14,70	13,01	14,70	2K	17
22/11/2024	4,56%	0,65	14,91	14,98	12,78	14,98	5K	27
21/11/2024	-2,79%	-0,41	14,26	14,25	14,25	15,59	6K	11
19/11/2024	-6,14%	-0,96	14,67	15,49	13,50	15,49	803	9
18/11/2024	0,00%	0,00	15,63	15,63	14,80	15,63	2K	11
14/11/2024	-1,51%	-0,24	15,63	15,17	14,70	15,80	438	13
13/11/2024	7,01%	1,04	15,87	14,80	12,50	16,77	20K	38
12/11/2024	-7,31%	-1,17	14,83	14,81	14,81	16,78	3K	12
11/11/2024	-5,04%	-0,85	16,00	16,65	14,78	16,65	2K	17
08/11/2024	5,97%	0,95	16,85	16,88	16,85	16,88	219	4
07/11/2024	5,58%	0,84	15,90	15,90	14,90	15,90	2K	13
06/11/2024	2,45%	0,36	15,06	14,96	14,88	15,90	2K	8
05/11/2024	-13,17%	-2,23	14,70	14,70	14,70	14,70	102	1
04/11/2024	5,55%	0,89	16,93	17,03	16,89	17,03	1K	12
01/11/2024	0,00%	0,00	16,04	17,49	16,04	17,49	278	5
31/10/2024	-2,79%	-0,46	16,04	16,50	16,04	16,80	4K	13
30/10/2024	7,84%	1,20	16,50	16,85	16,00	16,86	281	6
29/10/2024	-1,92%	-0,30	15,30	15,63	15,30	17,17	56K	1.143
28/10/2024	-9,25%	-1,59	15,60	15,60	15,60	15,60	5K	5
25/10/2024	10,12%	1,58	17,19	15,61	15,60	17,19	3K	8
24/10/2024	-2,44%	-0,39	15,61	15,80	15,61	15,80	1K	2
23/10/2024	-1,30%	-0,21	16,00	16,20	15,61	17,31	4K	13
22/10/2024	-1,82%	-0,30	16,21	16,45	16,21	17,31	967	10
21/10/2024	-1,14%	-0,19	16,51	17,44	16,51	17,44	1K	7
18/10/2024	-1,18%	-0,20	16,70	17,44	16,70	17,44	940	5
17/10/2024	-2,59%	-0,45	16,90	17,20	16,90	17,20	270	6
16/10/2024	2,12%	0,36	17,35	17,44	17,35	17,44	591	7
15/10/2024	4,88%	0,79	16,99	16,20	16,20	17,47	152	4
14/10/2024	-1,70%	-0,28	16,20	16,47	15,65	16,47	4K	15
11/10/2024	-0,06%	-0,01	16,48	16,48	15,61	16,49	505	13
10/10/2024	5,57%	0,87	16,49	17,47	16,47	17,47	349	7
09/10/2024	-1,14%	-0,18	15,62	15,80	15,62	17,49	2K	18
08/10/2024	-9,66%	-1,69	15,80	15,38	15,38	15,80	753	5
07/10/2024	-1,52%	-0,27	17,49	17,74	17,49	18,18	2K	14
04/10/2024	1,14%	0,20	17,76	17,77	17,76	17,98	251	3
03/10/2024	3,72%	0,63	17,56	17,57	17,56	17,57	158	4
02/10/2024	-3,86%	-0,68	16,93	16,73	16,73	17,58	596	3
01/10/2024	13,25%	2,06	17,61	15,37	15,37	18,20	4K	14
30/09/2024	-8,58%	-1,46	15,55	16,81	15,53	16,81	6K	25
27/09/2024	-5,18%	-0,93	17,01	18,37	17,01	18,37	12K	21
26/09/2024	3,10%	0,54	17,94	16,51	16,51	18,37	221	4
25/09/2024	-5,49%	-1,01	17,40	18,21	16,51	18,21	3K	21
24/09/2024	-0,59%	-0,11	18,41	19,49	17,50	19,49	3K	15
23/09/2024	-3,04%	-0,58	18,52	19,17	17,03	19,17	9K	19
20/09/2024	-0,37%	-0,07	19,10	19,17	18,30	19,17	438	6
19/09/2024	-1,13%	-0,22	19,17	19,19	18,40	19,19	909	5
18/09/2024	5,96%	1,09	19,39	18,69	18,69	19,39	4K	9
17/09/2024	-2,09%	-0,39	18,30	18,05	18,05	18,69	1K	14
16/09/2024	3,26%	0,59	18,69	18,10	18,10	18,69	91	4
13/09/2024	0,56%	0,10	18,10	18,70	17,60	18,70	679	9
12/09/2024	0,00%	0,00	18,00	18,00	18,00	18,00	882	3
11/09/2024	0,00%	0,00	18,00	17,78	17,65	18,00	520	5
10/09/2024	0,00%	0,00	18,00	18,70	17,61	18,70	883	8
09/09/2024	-4,71%	-0,89	18,00	18,89	17,63	18,99	1K	9
06/09/2024	0,00%	0,00	18,89	18,89	17,61	18,89	2K	14
05/09/2024	0,00%	0,00	18,89	18,69	18,69	18,89	262	3
04/09/2024	6,00%	1,07	18,89	17,82	17,50	18,90	1K	13
03/09/2024	-2,62%	-0,48	17,82	17,30	17,30	18,90	3K	12
02/09/2024	-1,08%	-0,20	18,30	17,01	17,01	18,30	69	2
30/08/2024	0,00%	0,00	18,50	18,50	18,50	19,95	927	9
29/08/2024	4,05%	0,72	18,50	17,99	17,99	19,10	293	5
28/08/2024	-1,22%	-0,22	17,78	18,00	17,78	18,00	89	2
27/08/2024	0,06%	0,01	18,00	18,00	18,00	18,95	399	8
26/08/2024	-9,87%	-1,97	17,99	19,96	17,47	19,96	997	13
23/08/2024	-0,15%	-0,03	19,96	19,97	19,79	19,97	478	7
22/08/2024	2,51%	0,49	19,99	19,99	19,89	19,99	459	5
21/08/2024	5,41%	1,00	19,50	19,00	19,00	19,50	2K	14
20/08/2024	1,09%	0,20	18,50	18,00	18,00	19,00	4K	12
19/08/2024	-1,08%	-0,20	18,30	18,30	18,30	18,30	415	5
16/08/2024	1,09%	0,20	18,50	17,17	17,17	18,50	35	2
15/08/2024	0,00%	0,00	18,30	18,30	18,30	18,52	2K	10
14/08/2024	0,00%	0,00	18,30	18,10	17,17	18,30	2K	10
13/08/2024	0,00%	0,00	18,30	18,30	18,30	18,30	73	3
12/08/2024	4,57%	0,80	18,30	18,20	18,20	18,30	3K	13
09/08/2024	-3,85%	-0,70	17,50	18,20	17,50	18,20	566	7
08/08/2024	9,51%	1,58	18,20	17,00	17,00	18,25	6K	12
07/08/2024	0,24%	0,04	16,62	16,58	16,58	17,38	9K	12
06/08/2024	-9,40%	-1,72	16,58	18,00	16,58	18,00	2K	14
05/08/2024	0,00%	0,00	18,30	19,80	18,30	19,80	4K	11
02/08/2024	6,27%	1,08	18,30	17,12	17,12	18,30	3K	12
01/08/2024	-4,33%	-0,78	17,22	18,30	16,51	18,30	437	8
31/07/2024	-4,76%	-0,90	18,00	18,00	18,00	18,10	7K	6
30/07/2024	0,00%	0,00	18,90	17,80	17,80	18,90	333	4
29/07/2024	-3,62%	-0,71	18,90	19,51	18,90	19,51	38	2
26/07/2024	3,21%	0,61	19,61	19,38	19,38	19,61	717	5
25/07/2024	7,34%	1,30	19,00	19,00	19,00	19,00	285	5
24/07/2024	0,00%	0,00	17,70	18,90	17,70	19,37	1K	8
23/07/2024	-8,62%	-1,67	17,70	16,60	16,60	19,36	7K	20
22/07/2024	6,31%	1,15	19,37	18,22	18,12	19,38	893	14
19/07/2024	1,22%	0,22	18,22	18,22	18,22	18,22	18	1
18/07/2024	-3,07%	-0,57	18,00	18,57	16,62	18,57	590	11
17/07/2024	-	-	18,57	18,57	18,57	18,79	705	7

Date,Open,High,Low,Close,Volume
28-Jan-25,10.19,10.19,9.31,10.10,811
27-Jan-25,10.00,10.20,9.31,10.20,4849
24-Jan-25,9.33,10.00,9.31,9.32,1474
23-Jan-25,9.31,10.24,9.31,9.31,1206
22-Jan-25,9.32,9.32,9.32,9.32,177
21-Jan-25,10.30,10.30,9.31,9.32,609
20-Jan-25,10.29,10.39,9.30,10.34,559
17-Jan-25,10.29,10.29,9.22,10.29,819
16-Jan-25,10.27,10.29,10.26,10.26,451
15-Jan-25,10.29,10.29,10.28,10.28,164
14-Jan-25,10.30,10.30,9.22,9.23,508
13-Jan-25,10.34,10.34,9.21,10.34,514
10-Jan-25,10.90,11.30,9.50,9.50,1475
09-Jan-25,10.00,10.80,10.00,10.79,918
08-Jan-25,10.99,11.94,9.50,9.50,9785
07-Jan-25,9.50,12.76,9.50,12.64,412
06-Jan-25,9.50,11.10,9.50,9.50,106
03-Jan-25,11.00,11.00,9.80,9.80,4615
02-Jan-25,10.05,10.96,9.80,10.00,13097
30-Dec-24,10.43,11.40,10.02,11.40,196
27-Dec-24,10.43,10.43,10.01,10.01,4649
26-Dec-24,10.30,10.31,10.30,10.31,30
23-Dec-24,11.99,11.99,11.15,11.15,1812
20-Dec-24,11.99,11.99,11.95,11.99,695
19-Dec-24,12.00,12.00,11.85,11.99,59
18-Dec-24,11.11,11.24,10.01,10.01,3057
17-Dec-24,12.00,12.00,11.11,11.11,578
16-Dec-24,12.00,12.14,11.11,11.11,1182
13-Dec-24,13.08,13.08,12.00,12.00,248
12-Dec-24,11.17,11.99,11.11,11.25,290
11-Dec-24,12.00,12.27,11.10,11.20,455
10-Dec-24,12.47,12.47,12.00,12.43,161
09-Dec-24,12.80,12.80,12.62,12.62,153
06-Dec-24,12.09,13.10,12.00,12.90,3565
05-Dec-24,11.94,11.94,11.94,11.94,310
04-Dec-24,12.09,12.09,11.10,12.09,1069
03-Dec-24,12.59,12.59,11.00,12.09,11755
02-Dec-24,13.44,13.44,11.62,12.59,2813
29-Nov-24,14.99,14.99,12.00,12.00,33144
28-Nov-24,13.75,14.20,13.75,14.20,2182
27-Nov-24,13.81,14.99,13.80,13.80,431
26-Nov-24,13.80,14.96,13.80,13.81,1315
25-Nov-24,14.70,14.70,13.01,13.87,1530
22-Nov-24,14.98,14.98,12.78,14.91,5289
21-Nov-24,14.25,15.59,14.25,14.26,5887
19-Nov-24,15.49,15.49,13.50,14.67,803
18-Nov-24,15.63,15.63,14.80,15.63,1954
14-Nov-24,15.17,15.80,14.70,15.63,438
13-Nov-24,14.80,16.77,12.50,15.87,19548
12-Nov-24,14.81,16.78,14.81,14.83,2862
11-Nov-24,16.65,16.65,14.78,16.00,2384
08-Nov-24,16.88,16.88,16.85,16.85,219
07-Nov-24,15.90,15.90,14.90,15.90,1778
06-Nov-24,14.96,15.90,14.88,15.06,1973
05-Nov-24,14.70,14.70,14.70,14.70,102
04-Nov-24,17.03,17.03,16.89,16.93,1099
01-Nov-24,17.49,17.49,16.04,16.04,278
31-Oct-24,16.50,16.80,16.04,16.04,3820
30-Oct-24,16.85,16.86,16.00,16.50,281
29-Oct-24,15.63,17.17,15.30,15.30,55675
28-Oct-24,15.60,15.60,15.60,15.60,4726
25-Oct-24,15.61,17.19,15.60,17.19,3097
24-Oct-24,15.80,15.80,15.61,15.61,1420
23-Oct-24,16.20,17.31,15.61,16.00,3653
22-Oct-24,16.45,17.31,16.21,16.21,967
21-Oct-24,17.44,17.44,16.51,16.51,1252
18-Oct-24,17.44,17.44,16.70,16.70,940
17-Oct-24,17.20,17.20,16.90,16.90,270
16-Oct-24,17.44,17.44,17.35,17.35,591
15-Oct-24,16.20,17.47,16.20,16.99,152
14-Oct-24,16.47,16.47,15.65,16.20,3597
11-Oct-24,16.48,16.49,15.61,16.48,505
10-Oct-24,17.47,17.47,16.47,16.49,349
09-Oct-24,15.80,17.49,15.62,15.62,1867
08-Oct-24,15.38,15.80,15.38,15.80,753
07-Oct-24,17.74,18.18,17.49,17.49,2238
04-Oct-24,17.77,17.98,17.76,17.76,251
03-Oct-24,17.57,17.57,17.56,17.56,158
02-Oct-24,16.73,17.58,16.73,16.93,596
01-Oct-24,15.37,18.20,15.37,17.61,4002
30-Sep-24,16.81,16.81,15.53,15.55,5557
27-Sep-24,18.37,18.37,17.01,17.01,12461
26-Sep-24,16.51,18.37,16.51,17.94,221
25-Sep-24,18.21,18.21,16.51,17.40,2546
24-Sep-24,19.49,19.49,17.50,18.41,3226
23-Sep-24,19.17,19.17,17.03,18.52,9030
20-Sep-24,19.17,19.17,18.30,19.10,438
19-Sep-24,19.19,19.19,18.40,19.17,909
18-Sep-24,18.69,19.39,18.69,19.39,4299
17-Sep-24,18.05,18.69,18.05,18.30,1466
16-Sep-24,18.10,18.69,18.10,18.69,91
13-Sep-24,18.70,18.70,17.60,18.10,679
12-Sep-24,18.00,18.00,18.00,18.00,882
11-Sep-24,17.78,18.00,17.65,18.00,520
10-Sep-24,18.70,18.70,17.61,18.00,883
09-Sep-24,18.89,18.99,17.63,18.00,1454
06-Sep-24,18.89,18.89,17.61,18.89,1686
05-Sep-24,18.69,18.89,18.69,18.89,262
04-Sep-24,17.82,18.90,17.50,18.89,1441
03-Sep-24,17.30,18.90,17.30,17.82,2862
02-Sep-24,17.01,18.30,17.01,18.30,69
30-Aug-24,18.50,19.95,18.50,18.50,927
29-Aug-24,17.99,19.10,17.99,18.50,293
28-Aug-24,18.00,18.00,17.78,17.78,89
27-Aug-24,18.00,18.95,18.00,18.00,399
26-Aug-24,19.96,19.96,17.47,17.99,997
23-Aug-24,19.97,19.97,19.79,19.96,478
22-Aug-24,19.99,19.99,19.89,19.99,459
21-Aug-24,19.00,19.50,19.00,19.50,1975
20-Aug-24,18.00,19.00,18.00,18.50,3844
19-Aug-24,18.30,18.30,18.30,18.30,415
16-Aug-24,17.17,18.50,17.17,18.50,35
15-Aug-24,18.30,18.52,18.30,18.30,1940
14-Aug-24,18.10,18.30,17.17,18.30,1636
13-Aug-24,18.30,18.30,18.30,18.30,73
12-Aug-24,18.20,18.30,18.20,18.30,3451
09-Aug-24,18.20,18.20,17.50,17.50,566
08-Aug-24,17.00,18.25,17.00,18.20,5804
07-Aug-24,16.58,17.38,16.58,16.62,8511
06-Aug-24,18.00,18.00,16.58,16.58,2160
05-Aug-24,19.80,19.80,18.30,18.30,3906
02-Aug-24,17.12,18.30,17.12,18.30,3493
01-Aug-24,18.30,18.30,16.51,17.22,437
31-Jul-24,18.00,18.10,18.00,18.00,7113
30-Jul-24,17.80,18.90,17.80,18.90,333
29-Jul-24,19.51,19.51,18.90,18.90,38
26-Jul-24,19.38,19.61,19.38,19.61,717
25-Jul-24,19.00,19.00,19.00,19.00,285
24-Jul-24,18.90,19.37,17.70,17.70,1315
23-Jul-24,16.60,19.36,16.60,17.70,7040
22-Jul-24,18.22,19.38,18.12,19.37,893
19-Jul-24,18.22,18.22,18.22,18.22,18
18-Jul-24,18.57,18.57,16.62,18.00,590
17-Jul-24,18.57,18.79,18.57,18.57,705

*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: HGAG11