Cotação atual, histórico e gráfico do papel: HGBS11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
06-Nov-26,17.16,17.64,17.06,17.49,5234660
05-Nov-26,17.09,17.26,16.95,17.15,8962511
04-Nov-26,16.89,17.07,16.70,17.05,8846493
03-Nov-26,17.56,17.69,16.80,16.89,14838926
30-Oct-26,18.24,18.24,17.92,18.06,3474311
29-Oct-26,18.29,18.29,17.88,18.09,8089430
28-Oct-26,18.25,18.35,17.80,18.15,9757254
27-Oct-26,18.65,18.65,18.25,18.31,13759318
26-Oct-26,18.00,18.69,17.25,18.59,16681203
23-Oct-26,19.52,19.70,19.46,19.60,9712237
22-Oct-26,19.40,19.55,19.37,19.42,12023259
21-Oct-26,19.44,19.55,19.39,19.41,10682813
20-Oct-26,19.36,19.48,19.32,19.34,5150323
19-Oct-26,19.30,19.35,19.28,19.29,3282866
16-Oct-26,19.27,19.35,19.16,19.27,3826147
15-Oct-26,19.15,19.42,19.11,19.20,7852174
14-Oct-26,19.31,19.34,19.02,19.11,6659827
13-Oct-26,19.40,19.40,19.23,19.31,7807715
09-Oct-26,19.46,19.70,19.36,19.41,7261660
08-Oct-26,19.45,19.60,19.30,19.46,18784910
07-Oct-26,19.06,19.45,18.96,19.40,9750750
06-Oct-26,18.70,19.47,18.60,19.00,13383539
05-Oct-26,18.39,18.85,18.36,18.69,7857531
02-Oct-26,18.20,18.29,18.08,18.19,13766081
01-Oct-26,18.37,18.38,18.10,18.24,11150526
30-Sep-26,18.60,18.66,18.54,18.57,4166802
29-Sep-26,18.65,18.75,18.55,18.56,9169468
28-Sep-26,18.59,19.05,18.49,18.59,10285702
25-Sep-26,18.47,18.60,18.37,18.49,4419058
24-Sep-26,18.35,18.48,18.31,18.48,5731150
23-Sep-26,18.41,18.42,18.28,18.37,4619540
22-Sep-26,18.51,18.51,18.35,18.42,6113649
21-Sep-26,18.58,18.60,18.48,18.50,6892043
18-Sep-26,18.57,18.62,18.47,18.62,6105291
17-Sep-26,18.60,18.63,18.47,18.52,6560206
16-Sep-26,18.64,18.65,18.55,18.60,3536587
15-Sep-26,18.58,18.64,18.57,18.64,4194833
14-Sep-26,18.69,18.69,18.50,18.58,4239266
11-Sep-26,18.68,18.72,18.63,18.68,3955388
10-Sep-26,18.62,18.70,18.60,18.63,6474633
09-Sep-26,18.72,18.72,18.62,18.62,2794332
08-Sep-26,18.70,18.78,18.65,18.73,4380018
04-Sep-26,18.75,18.75,18.64,18.74,8883011
03-Sep-26,18.66,18.74,18.60,18.73,9859005
02-Sep-26,18.70,18.70,18.58,18.67,4762697
01-Sep-26,18.53,18.82,18.51,18.60,10180405
31-Aug-26,18.61,18.74,18.53,18.69,5121920
28-Aug-26,18.56,18.59,18.48,18.53,4247494
27-Aug-26,18.58,18.61,18.44,18.57,4027730
26-Aug-26,18.67,18.70,18.39,18.57,7734683
25-Aug-26,18.60,18.70,18.52,18.70,3740201
24-Aug-26,18.62,18.62,18.47,18.52,3736184
21-Aug-26,18.50,18.69,18.38,18.60,4626973
20-Aug-26,18.60,18.60,18.37,18.46,3868980
19-Aug-26,18.60,18.65,18.45,18.59,4355331
18-Aug-26,18.48,18.64,18.36,18.60,3519498
17-Aug-26,18.52,18.54,18.01,18.48,5189857
14-Aug-26,18.66,18.71,18.48,18.50,3845063
13-Aug-26,18.79,18.79,18.62,18.66,2845702
12-Aug-26,18.82,18.82,18.69,18.78,3434843
11-Aug-26,18.98,18.99,18.81,18.81,2838863
10-Aug-26,19.00,19.00,18.82,18.95,2986721
07-Aug-26,19.02,19.05,18.94,18.96,2416688
06-Aug-26,19.00,19.00,18.91,18.92,2514024
05-Aug-26,19.02,19.04,18.80,18.99,3643522
04-Aug-26,19.10,19.13,18.96,19.00,5796951
03-Aug-26,19.10,19.10,18.99,19.00,4305201
31-Jul-26,19.17,19.20,19.11,19.14,7107950
30-Jul-26,19.15,19.15,19.08,19.14,3395443
29-Jul-26,19.16,19.20,19.08,19.16,3111014
28-Jul-26,19.14,19.25,19.11,19.20,7618289
27-Jul-26,19.17,19.21,19.10,19.13,3008650
24-Jul-26,19.10,19.18,18.99,19.13,2281662
23-Jul-26,19.18,19.20,19.01,19.08,2273150
22-Jul-26,19.25,19.27,19.08,19.12,3831625
21-Jul-26,19.32,19.33,19.21,19.25,3243844
20-Jul-26,19.35,19.35,19.27,19.31,3977230
17-Jul-26,19.32,19.34,19.24,19.33,5291896
16-Jul-26,19.34,19.38,19.29,19.32,8117795
15-Jul-26,19.44,19.44,19.30,19.35,5394695
14-Jul-26,19.37,19.45,19.31,19.36,3879999
13-Jul-26,19.35,19.41,19.27,19.31,3066702
10-Jul-26,19.38,19.41,19.33,19.34,2903034
09-Jul-26,19.27,19.38,19.27,19.35,1861682
08-Jul-26,19.32,19.33,19.26,19.33,2967518
07-Jul-26,19.34,19.36,19.28,19.31,3148123
06-Jul-26,19.38,19.38,19.26,19.34,3293972
03-Jul-26,19.33,19.38,19.27,19.37,2278233
02-Jul-26,19.32,19.35,19.25,19.33,2745948
01-Jul-26,19.41,19.41,19.22,19.32,7082451
30-Jun-26,19.48,19.55,19.38,19.50,3311258
29-Jun-26,19.35,19.45,19.33,19.44,3501408
26-Jun-26,19.34,19.37,19.28,19.35,2669362
25-Jun-26,19.30,19.36,19.28,19.32,4768131
24-Jun-26,19.30,19.34,19.24,19.30,2461935
23-Jun-26,19.38,19.38,19.25,19.32,4794422
22-Jun-26,19.42,19.45,19.32,19.40,4788805
19-Jun-26,19.56,19.70,19.35,19.35,15519152
18-Jun-26,19.65,19.68,19.53,19.54,4836277
17-Jun-26,19.67,19.69,19.51,19.59,3624594
16-Jun-26,19.71,19.72,19.56,19.67,4057036
15-Jun-26,19.62,19.74,19.60,19.67,4274397
12-Jun-26,19.61,19.63,19.52,19.59,3106213
11-Jun-26,19.57,19.63,19.52,19.58,4208257
10-Jun-26,19.71,19.75,19.51,19.56,2611547
09-Jun-26,19.82,19.86,19.66,19.70,2711389
08-Jun-26,19.94,19.94,19.77,19.82,5649581
05-Jun-26,19.89,20.00,19.80,19.88,5683798
03-Jun-26,19.98,20.05,19.77,19.89,5538629
02-Jun-26,20.00,20.15,19.97,19.97,8174080
01-Jun-26,19.90,20.38,19.89,19.99,9907461
29-May-26,20.06,20.12,19.98,20.05,7514670
28-May-26,19.97,20.05,19.91,20.05,8929095
27-May-26,19.88,20.04,19.88,19.98,7120894
26-May-26,19.88,20.05,19.77,19.88,6101258
25-May-26,19.90,19.94,19.76,19.83,4920681
22-May-26,19.83,19.90,19.75,19.80,3705228
21-May-26,19.70,19.83,19.60,19.82,6679182
20-May-26,19.49,19.80,19.42,19.70,5130905
19-May-26,19.83,19.83,19.43,19.45,6024026
18-May-26,20.05,20.05,19.72,19.77,6834947
15-May-26,19.97,20.00,19.85,20.00,5249472
14-May-26,19.76,19.94,19.72,19.93,4850464
13-May-26,19.84,19.91,19.64,19.67,5916692
12-May-26,19.93,20.00,19.77,19.80,6819308
11-May-26,20.49,20.49,19.70,19.82,17066722
08-May-26,20.42,20.45,20.35,20.43,21484926
07-May-26,20.51,20.51,20.35,20.35,3125344
06-May-26,20.45,20.55,20.40,20.45,3260338
05-May-26,20.60,20.61,20.39,20.45,3220629
04-May-26,20.67,20.75,20.46,20.56,7662811
30-Apr-26,20.82,20.83,20.74,20.78,2727027
29-Apr-26,20.76,20.84,20.74,20.77,2405926
28-Apr-26,20.85,20.85,20.73,20.80,2081495