Cotação atual, histórico e gráfico do papel: HGBS11

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 HGBS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/10/2024	-0,59%	-1,18	199,60	200,49	199,30	200,78	3M	5.665
09/10/2024	0,28%	0,56	200,78	200,22	199,50	201,00	6M	7.790
08/10/2024	-0,39%	-0,78	200,22	201,15	200,05	201,93	2M	3.534
07/10/2024	0,25%	0,51	201,00	200,79	200,00	201,45	2M	2.677
04/10/2024	0,00%	-0,01	200,49	200,40	199,83	200,50	2M	2.688
03/10/2024	0,79%	1,58	200,50	200,00	199,50	200,98	3M	3.116
02/10/2024	-1,78%	-3,60	198,92	202,52	198,46	204,49	11M	12.747

01/10/2024	-0,43%	-0,87	202,52	203,49	201,50	205,66	5M	8.505
30/09/2024	0,44%	0,89	203,39	202,50	202,44	203,94	2M	2.036
27/09/2024	0,19%	0,38	202,50	202,31	201,93	202,92	5M	6.638
26/09/2024	-0,45%	-0,92	202,12	203,04	201,82	203,35	3M	4.088
25/09/2024	-0,08%	-0,17	203,04	203,47	202,90	203,47	2M	2.633
24/09/2024	-0,63%	-1,29	203,21	204,55	203,21	204,96	4M	6.277
23/09/2024	-1,68%	-3,50	204,50	208,01	203,65	208,49	7M	6.793
20/09/2024	-0,60%	-1,25	208,00	209,20	207,90	210,07	15M	7.095
19/09/2024	-0,36%	-0,76	209,25	209,07	207,72	209,95	4M	6.312
18/09/2024	-0,16%	-0,34	210,01	210,50	209,77	210,66	2M	3.112
17/09/2024	-0,30%	-0,63	210,35	211,20	210,12	211,20	4M	7.140
16/09/2024	-0,04%	-0,08	210,98	211,06	210,65	211,22	3M	5.410
13/09/2024	-0,28%	-0,60	211,06	211,66	210,18	211,66	3M	5.395
12/09/2024	-0,01%	-0,03	211,66	211,69	211,00	211,69	2M	2.512
11/09/2024	0,07%	0,15	211,69	211,95	211,53	211,95	2M	2.679
10/09/2024	-0,13%	-0,28	211,54	211,82	211,20	212,00	3M	3.319
09/09/2024	0,15%	0,31	211,82	211,51	211,01	211,96	4M	4.183
06/09/2024	0,30%	0,64	211,51	211,20	211,00	211,66	3M	5.627
05/09/2024	0,30%	0,63	210,87	210,25	210,25	211,18	3M	4.163
04/09/2024	-0,40%	-0,85	210,24	211,05	210,24	211,20	3M	3.110
03/09/2024	-0,04%	-0,08	211,09	211,17	210,80	212,00	3M	4.248
02/09/2024	-0,44%	-0,94	211,17	210,51	210,47	211,50	3M	4.627
30/08/2024	-0,09%	-0,19	212,11	213,00	211,50	213,15	4M	3.598
29/08/2024	0,19%	0,40	212,30	212,11	211,47	213,00	3M	3.198
28/08/2024	-0,03%	-0,07	211,90	212,05	211,70	212,32	3M	2.546
27/08/2024	-0,44%	-0,93	211,97	212,28	211,71	212,89	4M	6.532
26/08/2024	-0,09%	-0,20	212,90	213,10	212,06	213,10	3M	3.149
23/08/2024	1,04%	2,20	213,10	211,96	211,20	213,15	4M	4.233
22/08/2024	-0,89%	-1,90	210,90	213,00	210,45	213,48	6M	8.139
21/08/2024	-0,04%	-0,09	212,80	213,83	212,30	213,83	3M	3.664
20/08/2024	-0,19%	-0,41	212,89	213,76	212,00	213,88	4M	5.877
19/08/2024	-0,23%	-0,50	213,30	213,80	212,90	213,80	4M	4.171
16/08/2024	0,14%	0,30	213,80	213,79	213,00	213,80	3M	5.869
15/08/2024	0,21%	0,44	213,50	213,06	212,90	213,87	2M	2.798
14/08/2024	0,05%	0,10	213,06	213,48	212,70	213,48	2M	2.823
13/08/2024	0,07%	0,15	212,96	212,81	212,65	213,65	3M	3.389
12/08/2024	-0,50%	-1,07	212,81	213,80	212,65	213,98	3M	4.685
09/08/2024	0,46%	0,98	213,88	212,90	212,60	214,15	2M	4.838
08/08/2024	0,14%	0,30	212,90	212,94	212,60	213,44	2M	4.136
07/08/2024	-0,47%	-1,01	212,60	213,61	212,50	214,06	2M	4.387
06/08/2024	-0,41%	-0,89	213,61	214,50	213,50	214,50	2M	3.511
05/08/2024	-0,86%	-1,87	214,50	215,32	212,71	215,32	3M	4.797
02/08/2024	2,06%	4,37	216,37	212,05	212,05	218,39	10M	8.901
01/08/2024	-1,30%	-2,80	212,00	212,48	211,61	212,49	3M	4.719
31/07/2024	0,89%	1,90	214,80	213,25	213,01	215,37	2M	2.689
30/07/2024	-0,56%	-1,20	212,90	214,01	212,73	214,43	4M	8.940
29/07/2024	-0,83%	-1,79	214,10	215,89	214,00	217,41	4M	4.563
26/07/2024	0,22%	0,48	215,89	216,00	215,41	216,49	3M	4.570
25/07/2024	-0,62%	-1,34	215,41	216,64	214,70	216,65	4M	7.137
24/07/2024	0,00%	0,01	216,75	217,11	215,80	217,11	3M	2.468
23/07/2024	-0,22%	-0,47	216,74	217,21	216,00	218,00	3M	4.221
22/07/2024	1,03%	2,21	217,21	215,43	215,42	217,21	4M	7.183
19/07/2024	-0,87%	-1,88	215,00	217,70	213,70	218,49	5M	4.758
18/07/2024	-1,33%	-2,92	216,88	220,00	216,76	220,20	2M	3.158
17/07/2024	1,50%	3,24	219,80	217,24	217,00	220,98	8M	7.689
16/07/2024	-0,57%	-1,24	216,56	218,00	215,69	218,17	3M	4.154
15/07/2024	0,26%	0,56	217,80	217,24	216,41	217,99	4M	5.190
12/07/2024	0,05%	0,10	217,24	217,57	216,85	218,19	4M	4.723
11/07/2024	0,53%	1,14	217,14	214,01	214,01	218,59	3M	4.503
10/07/2024	1,42%	3,02	216,00	213,00	212,25	216,00	3M	7.147
09/07/2024	0,00%	-0,01	212,98	212,85	212,21	213,45	3M	3.729
08/07/2024	-1,85%	-4,01	212,99	217,00	212,00	217,06	6M	6.330
05/07/2024	1,50%	3,20	217,00	214,00	213,87	217,69	3M	6.187
04/07/2024	0,69%	1,46	213,80	212,31	211,50	214,00	3M	4.112
03/07/2024	0,58%	1,23	212,34	211,54	211,23	212,35	3M	2.005
02/07/2024	0,17%	0,36	211,11	210,75	207,47	211,55	7M	3.956
01/07/2024	-0,48%	-1,02	210,75	210,02	210,02	212,29	5M	7.435
28/06/2024	1,18%	2,47	211,77	210,00	210,00	211,95	9M	9.105
27/06/2024	0,15%	0,32	209,30	209,07	208,53	210,97	5M	5.148
26/06/2024	-0,49%	-1,02	208,98	210,00	208,55	211,41	5M	6.672
25/06/2024	1,10%	2,28	210,00	208,57	208,36	210,20	3M	3.446
24/06/2024	-1,90%	-4,03	207,72	211,85	205,40	212,33	9M	7.093
21/06/2024	0,12%	0,25	211,75	212,00	211,50	212,33	3M	4.547
20/06/2024	0,05%	0,10	211,50	211,73	211,15	212,41	3M	4.514
19/06/2024	-0,43%	-0,91	211,40	212,90	211,00	212,90	4M	3.947
18/06/2024	0,30%	0,64	212,31	211,54	211,18	212,99	2M	1.948
17/06/2024	0,03%	0,07	211,67	211,71	210,00	213,71	4M	4.260
14/06/2024	0,28%	0,59	211,60	211,30	211,20	212,00	3M	5.397
13/06/2024	-0,79%	-1,69	211,01	212,71	210,03	212,85	5M	4.585
12/06/2024	-0,08%	-0,18	212,70	213,00	212,25	213,37	3M	5.134
11/06/2024	0,09%	0,20	212,88	212,70	212,30	213,99	2M	4.058
10/06/2024	0,22%	0,47	212,68	212,26	212,13	212,99	4M	4.805
07/06/2024	-0,37%	-0,79	212,21	212,80	212,10	212,90	3M	6.017
06/06/2024	-0,55%	-1,18	213,00	214,49	212,03	214,92	5M	6.698
05/06/2024	-0,38%	-0,82	214,18	215,50	213,67	215,99	4M	6.342
04/06/2024	-0,83%	-1,80	215,00	216,80	215,00	217,50	4M	6.940
03/06/2024	-0,78%	-1,70	216,80	218,31	215,65	218,65	5M	6.881
31/05/2024	-0,04%	-0,09	218,50	218,59	218,00	219,44	5M	5.538
29/05/2024	0,04%	0,09	218,59	218,50	217,99	218,98	4M	4.370
28/05/2024	0,23%	0,50	218,50	218,00	217,80	218,80	4M	4.038
27/05/2024	-0,50%	-1,09	218,00	219,09	217,45	219,39	4M	6.427
24/05/2024	-0,16%	-0,36	219,09	219,50	218,25	219,70	5M	7.025
23/05/2024	-0,10%	-0,21	219,45	219,88	219,20	220,00	3M	6.008
22/05/2024	0,04%	0,08	219,66	219,93	219,15	220,18	3M	5.891
21/05/2024	0,04%	0,08	219,58	219,50	219,50	220,52	4M	8.021
20/05/2024	-0,05%	-0,10	219,50	219,70	219,50	219,92	4M	6.199
17/05/2024	-0,18%	-0,40	219,60	220,01	219,52	220,53	4M	4.879
16/05/2024	0,19%	0,41	220,00	219,60	219,59	220,47	4M	5.089
15/05/2024	0,08%	0,17	219,59	219,86	219,36	220,44	4M	5.354
14/05/2024	0,02%	0,05	219,42	219,29	219,01	219,68	7M	4.027
13/05/2024	-0,63%	-1,38	219,37	221,00	219,04	221,18	5M	4.641
10/05/2024	0,18%	0,39	220,75	220,36	220,13	221,00	5M	8.729
09/05/2024	-0,29%	-0,63	220,36	220,99	220,10	220,99	3M	5.358
08/05/2024	0,09%	0,20	220,99	221,00	220,61	221,20	4M	7.922
07/05/2024	-0,15%	-0,34	220,79	221,44	220,50	221,44	3M	5.771
06/05/2024	-0,19%	-0,43	221,13	222,17	221,00	222,17	4M	4.971
03/05/2024	0,34%	0,74	221,56	220,82	220,72	222,49	5M	6.157
02/05/2024	-0,84%	-1,87	220,82	221,20	220,13	222,35	4M	4.939
30/04/2024	0,33%	0,74	222,69	222,19	222,00	223,79	5M	5.025
29/04/2024	0,07%	0,15	221,95	222,10	221,86	222,61	3M	3.270
26/04/2024	-0,17%	-0,37	221,80	222,17	221,56	222,42	5M	8.618
25/04/2024	-0,08%	-0,18	222,17	222,30	221,12	222,35	4M	5.128
24/04/2024	-0,67%	-1,51	222,35	224,00	221,10	224,48	5M	7.460
23/04/2024	-0,51%	-1,14	223,86	225,00	223,28	225,00	5M	8.331
22/04/2024	0,16%	0,36	225,00	224,97	224,11	225,00	4M	7.660
19/04/2024	-0,48%	-1,08	224,64	225,25	224,06	225,25	5M	8.640
18/04/2024	-0,04%	-0,09	225,72	226,00	224,57	226,49	4M	5.935
17/04/2024	-0,52%	-1,19	225,81	227,83	225,79	227,83	5M	8.795
16/04/2024	-0,23%	-0,52	227,00	227,52	226,50	227,81	6M	6.415
15/04/2024	-0,85%	-1,96	227,52	229,55	227,39	229,55	6M	7.997
12/04/2024	0,38%	0,88	229,48	228,80	228,50	229,49	3M	6.672
11/04/2024	-0,17%	-0,40	228,60	229,00	228,02	229,47	3M	5.093
10/04/2024	0,13%	0,30	229,00	229,00	228,20	229,69	4M	6.608
09/04/2024	-0,42%	-0,96	228,70	229,00	228,50	229,47	3M	5.015
08/04/2024	0,00%	-0,01	229,66	229,30	228,50	229,72	3M	5.241
05/04/2024	0,47%	1,07	229,67	228,60	228,05	229,83	4M	7.116
04/04/2024	-	-	228,60	229,37	227,77	229,37	3M	5.895

Date,Open,High,Low,Close,Volume
10-Oct-24,200.49,200.78,199.30,199.60,2906819
09-Oct-24,200.22,201.00,199.50,200.78,6073343
08-Oct-24,201.15,201.93,200.05,200.22,2056478
07-Oct-24,200.79,201.45,200.00,201.00,2035181
04-Oct-24,200.40,200.50,199.83,200.49,2223775
03-Oct-24,200.00,200.98,199.50,200.50,3072039
02-Oct-24,202.52,204.49,198.46,198.92,10599689
01-Oct-24,203.49,205.66,201.50,202.52,5439831
30-Sep-24,202.50,203.94,202.44,203.39,2186698
27-Sep-24,202.31,202.92,201.93,202.50,4929781
26-Sep-24,203.04,203.35,201.82,202.12,2981592
25-Sep-24,203.47,203.47,202.90,203.04,2465813
24-Sep-24,204.55,204.96,203.21,203.21,4247940
23-Sep-24,208.01,208.49,203.65,204.50,7460617
20-Sep-24,209.20,210.07,207.90,208.00,15237944
19-Sep-24,209.07,209.95,207.72,209.25,3504400
18-Sep-24,210.50,210.66,209.77,210.01,2313194
17-Sep-24,211.20,211.20,210.12,210.35,3672198
16-Sep-24,211.06,211.22,210.65,210.98,3240072
13-Sep-24,211.66,211.66,210.18,211.06,3156467
12-Sep-24,211.69,211.69,211.00,211.66,2244628
11-Sep-24,211.95,211.95,211.53,211.69,2436315
10-Sep-24,211.82,212.00,211.20,211.54,2882961
09-Sep-24,211.51,211.96,211.01,211.82,3772391
06-Sep-24,211.20,211.66,211.00,211.51,3300803
05-Sep-24,210.25,211.18,210.25,210.87,2643184
04-Sep-24,211.05,211.20,210.24,210.24,3023126
03-Sep-24,211.17,212.00,210.80,211.09,3403892
02-Sep-24,210.51,211.50,210.47,211.17,3447937
30-Aug-24,213.00,213.15,211.50,212.11,3661678
29-Aug-24,212.11,213.00,211.47,212.30,3032000
28-Aug-24,212.05,212.32,211.70,211.90,2611800
27-Aug-24,212.28,212.89,211.71,211.97,3689859
26-Aug-24,213.10,213.10,212.06,212.90,2845418
23-Aug-24,211.96,213.15,211.20,213.10,3832278
22-Aug-24,213.00,213.48,210.45,210.90,6064620
21-Aug-24,213.83,213.83,212.30,212.80,2831120
20-Aug-24,213.76,213.88,212.00,212.89,3523820
19-Aug-24,213.80,213.80,212.90,213.30,3690431
16-Aug-24,213.79,213.80,213.00,213.80,3226891
15-Aug-24,213.06,213.87,212.90,213.50,2187806
14-Aug-24,213.48,213.48,212.70,213.06,2036915
13-Aug-24,212.81,213.65,212.65,212.96,2572700
12-Aug-24,213.80,213.98,212.65,212.81,3168976
09-Aug-24,212.90,214.15,212.60,213.88,2433843
08-Aug-24,212.94,213.44,212.60,212.90,1952788
07-Aug-24,213.61,214.06,212.50,212.60,2390378
06-Aug-24,214.50,214.50,213.50,213.61,1734530
05-Aug-24,215.32,215.32,212.71,214.50,3069413
02-Aug-24,212.05,218.39,212.05,216.37,10380455
01-Aug-24,212.48,212.49,211.61,212.00,2954285
31-Jul-24,213.25,215.37,213.01,214.80,2328416
30-Jul-24,214.01,214.43,212.73,212.90,4090927
29-Jul-24,215.89,217.41,214.00,214.10,3665778
26-Jul-24,216.00,216.49,215.41,215.89,2543832
25-Jul-24,216.64,216.65,214.70,215.41,4080552
24-Jul-24,217.11,217.11,215.80,216.75,3331135
23-Jul-24,217.21,218.00,216.00,216.74,3049909
22-Jul-24,215.43,217.21,215.42,217.21,3705530
19-Jul-24,217.70,218.49,213.70,215.00,4999669
18-Jul-24,220.00,220.20,216.76,216.88,2299208
17-Jul-24,217.24,220.98,217.00,219.80,8061802
16-Jul-24,218.00,218.17,215.69,216.56,2956546
15-Jul-24,217.24,217.99,216.41,217.80,3629278
12-Jul-24,217.57,218.19,216.85,217.24,3657487
11-Jul-24,214.01,218.59,214.01,217.14,2987501
10-Jul-24,213.00,216.00,212.25,216.00,3268983
09-Jul-24,212.85,213.45,212.21,212.98,2679425
08-Jul-24,217.00,217.06,212.00,212.99,5681078
05-Jul-24,214.00,217.69,213.87,217.00,3219814
04-Jul-24,212.31,214.00,211.50,213.80,2894124
03-Jul-24,211.54,212.35,211.23,212.34,2613107
02-Jul-24,210.75,211.55,207.47,211.11,6568728
01-Jul-24,210.02,212.29,210.02,210.75,5483620
28-Jun-24,210.00,211.95,210.00,211.77,8986677
27-Jun-24,209.07,210.97,208.53,209.30,5060676
26-Jun-24,210.00,211.41,208.55,208.98,4939510
25-Jun-24,208.57,210.20,208.36,210.00,2730548
24-Jun-24,211.85,212.33,205.40,207.72,8888042
21-Jun-24,212.00,212.33,211.50,211.75,3166816
20-Jun-24,211.73,212.41,211.15,211.50,3033640
19-Jun-24,212.90,212.90,211.00,211.40,4149012
18-Jun-24,211.54,212.99,211.18,212.31,2050082
17-Jun-24,211.71,213.71,210.00,211.67,4036757
14-Jun-24,211.30,212.00,211.20,211.60,3282378
13-Jun-24,212.71,212.85,210.03,211.01,4802639
12-Jun-24,213.00,213.37,212.25,212.70,3108449
11-Jun-24,212.70,213.99,212.30,212.88,2425388
10-Jun-24,212.26,212.99,212.13,212.68,4041961
07-Jun-24,212.80,212.90,212.10,212.21,3171614
06-Jun-24,214.49,214.92,212.03,213.00,4810169
05-Jun-24,215.50,215.99,213.67,214.18,4085959
04-Jun-24,216.80,217.50,215.00,215.00,4332915
03-Jun-24,218.31,218.65,215.65,216.80,5116142
31-May-24,218.59,219.44,218.00,218.50,5447340
29-May-24,218.50,218.98,217.99,218.59,3615369
28-May-24,218.00,218.80,217.80,218.50,3824063
27-May-24,219.09,219.39,217.45,218.00,3932966
24-May-24,219.50,219.70,218.25,219.09,4887163
23-May-24,219.88,220.00,219.20,219.45,3168472
22-May-24,219.93,220.18,219.15,219.66,3496906
21-May-24,219.50,220.52,219.50,219.58,4193078
20-May-24,219.70,219.92,219.50,219.50,3867726
17-May-24,220.01,220.53,219.52,219.60,3658867
16-May-24,219.60,220.47,219.59,220.00,4354946
15-May-24,219.86,220.44,219.36,219.59,4174989
14-May-24,219.29,219.68,219.01,219.42,7441220
13-May-24,221.00,221.18,219.04,219.37,5156306
10-May-24,220.36,221.00,220.13,220.75,4866947
09-May-24,220.99,220.99,220.10,220.36,3284954
08-May-24,221.00,221.20,220.61,220.99,4017376
07-May-24,221.44,221.44,220.50,220.79,3207722
06-May-24,222.17,222.17,221.00,221.13,4317511
03-May-24,220.82,222.49,220.72,221.56,5177981
02-May-24,221.20,222.35,220.13,220.82,3814450
30-Apr-24,222.19,223.79,222.00,222.69,4571313
29-Apr-24,222.10,222.61,221.86,221.95,3416831
26-Apr-24,222.17,222.42,221.56,221.80,5358239
25-Apr-24,222.30,222.35,221.12,222.17,3687185
24-Apr-24,224.00,224.48,221.10,222.35,5186038
23-Apr-24,225.00,225.00,223.28,223.86,4617493
22-Apr-24,224.97,225.00,224.11,225.00,3751576
19-Apr-24,225.25,225.25,224.06,224.64,5372830
18-Apr-24,226.00,226.49,224.57,225.72,4371810
17-Apr-24,227.83,227.83,225.79,225.81,4636393
16-Apr-24,227.52,227.81,226.50,227.00,6071357
15-Apr-24,229.55,229.55,227.39,227.52,6142904
12-Apr-24,228.80,229.49,228.50,229.48,3373834
11-Apr-24,229.00,229.47,228.02,228.60,3058249
10-Apr-24,229.00,229.69,228.20,229.00,3587533
09-Apr-24,229.00,229.47,228.50,228.70,3243656
08-Apr-24,229.30,229.72,228.50,229.66,3025623
05-Apr-24,228.60,229.83,228.05,229.67,4071516
04-Apr-24,229.37,229.37,227.77,228.60,3071662

*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: HGBS11