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
12/05/2026	-0,10%	-0,02	19,80	19,93	19,77	20,00	7M	12.561
11/05/2026	-2,99%	-0,61	19,82	20,49	19,70	20,49	17M	15.558
08/05/2026	0,39%	0,08	20,43	20,42	20,35	20,45	21M	8.180
07/05/2026	-0,49%	-0,10	20,35	20,51	20,35	20,51	3M	5.823
06/05/2026	0,00%	0,00	20,45	20,45	20,40	20,55	3M	5.521
05/05/2026	-0,54%	-0,11	20,45	20,60	20,39	20,61	3M	7.161
04/05/2026	-1,06%	-0,22	20,56	20,67	20,46	20,75	8M	9.972

30/04/2026	0,05%	0,01	20,78	20,82	20,74	20,83	3M	6.635
29/04/2026	-0,14%	-0,03	20,77	20,76	20,74	20,84	2M	6.712
28/04/2026	-0,29%	-0,06	20,80	20,85	20,73	20,85	2M	4.405
27/04/2026	-0,05%	-0,01	20,86	20,94	20,62	20,94	4M	8.587
24/04/2026	-0,33%	-0,07	20,87	20,98	20,87	21,01	3M	8.719
23/04/2026	-0,48%	-0,10	20,94	21,04	20,92	21,04	3M	4.768
22/04/2026	0,10%	0,02	21,04	21,02	20,96	21,05	3M	7.570
20/04/2026	0,14%	0,03	21,02	20,99	20,94	21,02	5M	7.704
17/04/2026	0,05%	0,01	20,99	20,97	20,89	21,00	4M	10.668
16/04/2026	-0,05%	-0,01	20,98	20,98	20,89	20,99	4M	9.466
15/04/2026	0,19%	0,04	20,99	20,96	20,90	20,99	4M	9.164
14/04/2026	0,29%	0,06	20,95	20,87	20,80	20,95	4M	8.722
13/04/2026	0,10%	0,02	20,89	20,87	20,78	20,90	3M	8.059
10/04/2026	0,53%	0,11	20,87	20,75	20,72	20,90	5M	10.468
09/04/2026	0,34%	0,07	20,76	20,69	20,62	20,76	3M	5.718
08/04/2026	0,44%	0,09	20,69	20,61	20,57	20,70	3M	6.400
07/04/2026	-0,10%	-0,02	20,60	20,63	20,55	20,65	2M	4.687
06/04/2026	0,54%	0,11	20,62	20,56	20,45	20,64	4M	5.753
02/04/2026	0,29%	0,06	20,51	20,42	20,35	20,56	3M	4.283
01/04/2026	0,05%	0,01	20,45	20,27	20,17	20,45	5M	11.880
31/03/2026	0,69%	0,14	20,44	20,33	20,28	20,57	13M	9.042
30/03/2026	0,00%	0,00	20,30	20,35	20,20	20,71	19M	9.145
27/03/2026	0,05%	0,01	20,30	20,33	20,23	20,58	8M	17.697
26/03/2026	0,45%	0,09	20,29	20,21	20,16	20,33	5M	16.649
25/03/2026	0,05%	0,01	20,20	20,16	20,14	20,25	10M	13.366
24/03/2026	-0,15%	-0,03	20,19	20,22	20,10	20,25	7M	20.593
23/03/2026	-0,59%	-0,12	20,22	20,35	20,16	20,35	9M	29.003
20/03/2026	0,20%	0,04	20,34	20,35	20,15	20,35	4M	18.650
19/03/2026	0,35%	0,07	20,30	20,35	20,04	20,35	5M	18.575
18/03/2026	-0,54%	-0,11	20,23	20,40	20,15	20,42	7M	26.723
17/03/2026	-0,54%	-0,11	20,34	20,45	20,30	20,45	4M	18.966
16/03/2026	0,00%	0,00	20,45	20,54	20,35	20,56	5M	19.279
13/03/2026	0,49%	0,10	20,45	20,49	20,38	20,53	5M	25.877
12/03/2026	-0,54%	-0,11	20,35	20,50	20,33	20,56	4M	22.983
11/03/2026	-0,15%	-0,03	20,46	20,51	20,32	20,54	3M	15.450
10/03/2026	0,20%	0,04	20,49	20,50	20,40	20,54	3M	18.052
09/03/2026	-0,24%	-0,05	20,45	20,52	20,38	20,58	3M	13.421
06/03/2026	0,29%	0,06	20,50	20,46	20,44	20,54	2M	5.656
05/03/2026	-0,24%	-0,05	20,44	20,54	20,39	20,54	2M	7.023
04/03/2026	0,20%	0,04	20,49	20,56	20,41	20,56	2M	4.517
03/03/2026	-0,10%	-0,02	20,45	20,50	20,30	20,55	14M	14.308
02/03/2026	-0,53%	-0,11	20,47	20,44	20,33	20,63	6M	10.420
27/02/2026	0,83%	0,17	20,58	20,48	20,41	20,58	3M	5.902
26/02/2026	0,05%	0,01	20,41	20,43	20,41	20,50	2M	4.767
25/02/2026	0,05%	0,01	20,40	20,46	20,40	20,49	3M	5.445
24/02/2026	0,44%	0,09	20,39	20,48	20,36	20,48	2M	4.981
23/02/2026	-0,05%	-0,01	20,30	20,41	20,30	20,48	4M	11.443
20/02/2026	0,69%	0,14	20,31	20,32	20,24	20,35	3M	6.210
19/02/2026	0,35%	0,07	20,17	20,17	20,10	20,24	4M	3.390
18/02/2026	-0,40%	-0,08	20,10	20,17	20,08	20,18	2M	4.501
13/02/2026	0,90%	0,18	20,18	20,08	20,02	20,18	4M	9.510
12/02/2026	-0,20%	-0,04	20,00	20,04	20,00	20,10	3M	8.584
11/02/2026	0,15%	0,03	20,04	20,05	20,01	20,05	3M	6.249
10/02/2026	-0,20%	-0,04	20,01	20,06	20,00	20,07	2M	4.427
09/02/2026	0,00%	0,00	20,05	20,06	19,97	20,06	3M	8.710
06/02/2026	0,25%	0,05	20,05	19,99	19,93	20,05	3M	7.102
05/02/2026	0,10%	0,02	20,00	19,98	19,95	20,00	2M	4.286
04/02/2026	0,00%	0,00	19,98	19,99	19,95	20,00	2M	4.328
03/02/2026	0,10%	0,02	19,98	19,98	19,90	19,98	3M	7.509
02/02/2026	-0,20%	-0,04	19,96	19,93	19,88	19,96	4M	8.901
30/01/2026	-0,25%	-0,05	20,00	20,07	19,90	20,15	15M	8.637
29/01/2026	0,10%	0,02	20,05	20,04	19,98	20,07	3M	7.710
28/01/2026	0,05%	0,01	20,03	20,05	19,98	20,05	3M	6.340
27/01/2026	0,25%	0,05	20,02	19,99	19,95	20,04	4M	6.921
26/01/2026	-0,40%	-0,08	19,97	20,08	19,89	20,08	15M	7.556
23/01/2026	0,40%	0,08	20,05	20,00	19,98	20,06	2M	3.649
22/01/2026	-0,05%	-0,01	19,97	20,00	19,89	20,15	7M	14.589
21/01/2026	-0,30%	-0,06	19,98	20,04	19,97	20,07	3M	8.866
20/01/2026	-0,35%	-0,07	20,04	20,14	19,88	20,14	8M	8.258
19/01/2026	0,50%	0,10	20,11	20,05	20,03	20,12	2M	10.812
16/01/2026	0,20%	0,04	20,01	20,03	19,99	20,07	2M	7.131
15/01/2026	-0,30%	-0,06	19,97	20,04	19,97	20,06	3M	4.735
14/01/2026	0,20%	0,04	20,03	20,02	19,95	20,04	2M	5.114
13/01/2026	0,05%	0,01	19,99	19,98	19,93	20,02	2M	5.352
12/01/2026	-0,05%	-0,01	19,98	19,99	19,93	20,01	3M	3.729
09/01/2026	0,10%	0,02	19,99	19,97	19,94	20,02	2M	12.607
08/01/2026	0,25%	0,05	19,97	19,92	19,89	19,97	2M	10.725
07/01/2026	0,00%	0,00	19,92	19,92	19,86	19,93	3M	13.943
06/01/2026	-0,15%	-0,03	19,92	19,90	19,86	19,94	3M	7.883
05/01/2026	0,35%	0,07	19,95	19,90	19,85	19,95	4M	6.536
02/01/2026	-0,60%	-0,12	19,88	19,90	19,81	19,93	3M	7.981
30/12/2025	-0,10%	-0,02	20,00	20,04	19,95	20,05	5M	4.485
29/12/2025	0,10%	0,02	20,02	20,02	19,99	20,07	3M	3.765
26/12/2025	0,20%	0,04	20,00	20,01	19,97	20,07	4M	3.882
23/12/2025	-2,01%	-0,41	19,96	20,40	19,95	20,49	23M	10.585
22/12/2025	0,44%	0,09	20,37	20,41	20,31	20,48	3M	6.380
19/12/2025	1,20%	0,24	20,28	20,20	20,11	20,30	3M	11.830
18/12/2025	0,10%	0,02	20,04	20,14	20,01	20,23	3M	6.957
17/12/2025	-0,60%	-0,12	20,02	20,12	20,00	20,16	2M	5.771
16/12/2025	0,45%	0,09	20,14	20,05	19,97	20,14	2M	3.162
15/12/2025	-0,15%	-0,03	20,05	20,10	19,96	20,15	4M	5.762
12/12/2025	0,65%	0,13	20,08	20,07	20,01	20,12	2M	5.755
11/12/2025	-0,65%	-0,13	19,95	20,15	19,95	20,15	2M	3.136
10/12/2025	0,20%	0,04	20,08	20,04	19,97	20,08	2M	6.043
09/12/2025	0,20%	0,04	20,04	20,04	19,97	20,10	2M	9.691
08/12/2025	0,05%	0,01	20,00	19,99	19,99	20,12	2M	4.540
05/12/2025	-0,10%	-0,02	19,99	20,01	19,99	20,13	9M	3.580
04/12/2025	0,10%	0,02	20,01	19,99	19,96	20,04	2M	3.359
03/12/2025	0,00%	0,00	19,99	19,99	19,92	19,99	2M	4.465
02/12/2025	0,30%	0,06	19,99	19,93	19,87	19,99	2M	12.894
01/12/2025	-0,35%	-0,07	19,93	20,00	19,78	20,00	4M	8.083
28/11/2025	0,15%	0,03	20,00	20,02	19,89	20,07	5M	15.280
27/11/2025	-0,10%	-0,02	19,97	20,02	19,90	20,04	4M	11.868
26/11/2025	-0,05%	-0,01	19,99	20,00	19,92	20,08	3M	7.149
25/11/2025	-0,45%	-0,09	20,00	20,08	19,95	20,25	6M	11.849
24/11/2025	0,50%	0,10	20,09	19,99	19,96	20,10	2M	4.712
21/11/2025	0,10%	0,02	19,99	19,97	19,94	20,04	2M	5.031
19/11/2025	-0,05%	-0,01	19,97	19,98	19,93	20,02	3M	9.206
18/11/2025	-0,10%	-0,02	19,98	20,00	19,89	20,08	5M	12.724
17/11/2025	0,10%	0,02	20,00	20,05	20,00	20,13	3M	8.973
14/11/2025	0,20%	0,04	19,98	19,97	19,94	20,05	2M	15.590
13/11/2025	0,10%	0,02	19,94	20,00	19,93	20,04	2M	5.776
12/11/2025	0,05%	0,01	19,92	19,92	19,91	20,02	2M	5.295
11/11/2025	-0,40%	-0,08	19,91	19,99	19,91	20,05	2M	3.663
10/11/2025	0,40%	0,08	19,99	19,97	19,95	20,05	2M	3.128
07/11/2025	-0,30%	-0,06	19,91	19,98	19,91	20,01	1M	5.295
06/11/2025	-0,15%	-0,03	19,97	19,94	19,82	19,98	3M	8.154
05/11/2025	0,50%	0,10	20,00	19,92	19,91	20,05	1M	9.649
04/11/2025	0,00%	0,00	19,90	19,90	19,90	20,04	1M	9.042
03/11/2025	-0,10%	-0,02	19,90	19,90	19,81	20,05	2M	6.513
31/10/2025	-0,05%	-0,01	19,92	20,00	19,91	20,04	3M	8.887
30/10/2025	-0,94%	-0,19	19,93	20,12	19,80	20,14	3M	5.393
29/10/2025	0,50%	0,10	20,12	20,02	19,99	20,12	2M	9.906
28/10/2025	0,10%	0,02	20,02	20,02	19,95	20,07	2M	5.080
27/10/2025	-0,45%	-0,09	20,00	20,00	19,96	20,15	3M	7.696
24/10/2025	0,20%	0,04	20,09	20,10	19,95	20,10	2M	4.594
23/10/2025	-	-	20,05	20,05	19,96	20,10	1M	5.035

Date,Open,High,Low,Close,Volume
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
27-Apr-26,20.94,20.94,20.62,20.86,3631400
24-Apr-26,20.98,21.01,20.87,20.87,2846814
23-Apr-26,21.04,21.04,20.92,20.94,2549152
22-Apr-26,21.02,21.05,20.96,21.04,3185809
20-Apr-26,20.99,21.02,20.94,21.02,4970027
17-Apr-26,20.97,21.00,20.89,20.99,4334140
16-Apr-26,20.98,20.99,20.89,20.98,4292256
15-Apr-26,20.96,20.99,20.90,20.99,4056544
14-Apr-26,20.87,20.95,20.80,20.95,3659491
13-Apr-26,20.87,20.90,20.78,20.89,2769802
10-Apr-26,20.75,20.90,20.72,20.87,5287053
09-Apr-26,20.69,20.76,20.62,20.76,3026127
08-Apr-26,20.61,20.70,20.57,20.69,3087686
07-Apr-26,20.63,20.65,20.55,20.60,2374280
06-Apr-26,20.56,20.64,20.45,20.62,3549394
02-Apr-26,20.42,20.56,20.35,20.51,2981494
01-Apr-26,20.27,20.45,20.17,20.45,5017473
31-Mar-26,20.33,20.57,20.28,20.44,12978424
30-Mar-26,20.35,20.71,20.20,20.30,18558952
27-Mar-26,20.33,20.58,20.23,20.30,7681638
26-Mar-26,20.21,20.33,20.16,20.29,5194266
25-Mar-26,20.16,20.25,20.14,20.20,10024096
24-Mar-26,20.22,20.25,20.10,20.19,6682153
23-Mar-26,20.35,20.35,20.16,20.22,9083843
20-Mar-26,20.35,20.35,20.15,20.34,4105020
19-Mar-26,20.35,20.35,20.04,20.30,4729893
18-Mar-26,20.40,20.42,20.15,20.23,6967540
17-Mar-26,20.45,20.45,20.30,20.34,4369070
16-Mar-26,20.54,20.56,20.35,20.45,5039075
13-Mar-26,20.49,20.53,20.38,20.45,5348199
12-Mar-26,20.50,20.56,20.33,20.35,3819756
11-Mar-26,20.51,20.54,20.32,20.46,3323780
10-Mar-26,20.50,20.54,20.40,20.49,3495215
09-Mar-26,20.52,20.58,20.38,20.45,2878789
06-Mar-26,20.46,20.54,20.44,20.50,2256488
05-Mar-26,20.54,20.54,20.39,20.44,2380583
04-Mar-26,20.56,20.56,20.41,20.49,2259681
03-Mar-26,20.50,20.55,20.30,20.45,14048641
02-Mar-26,20.44,20.63,20.33,20.47,6310786
27-Feb-26,20.48,20.58,20.41,20.58,3033118
26-Feb-26,20.43,20.50,20.41,20.41,2432704
25-Feb-26,20.46,20.49,20.40,20.40,2832621
24-Feb-26,20.48,20.48,20.36,20.39,2338602
23-Feb-26,20.41,20.48,20.30,20.30,3919063
20-Feb-26,20.32,20.35,20.24,20.31,2830853
19-Feb-26,20.17,20.24,20.10,20.17,3580177
18-Feb-26,20.17,20.18,20.08,20.10,2388805
13-Feb-26,20.08,20.18,20.02,20.18,3726565
12-Feb-26,20.04,20.10,20.00,20.00,2625572
11-Feb-26,20.05,20.05,20.01,20.04,2543479
10-Feb-26,20.06,20.07,20.00,20.01,2302871
09-Feb-26,20.06,20.06,19.97,20.05,3392485
06-Feb-26,19.99,20.05,19.93,20.05,2871551
05-Feb-26,19.98,20.00,19.95,20.00,2018085
04-Feb-26,19.99,20.00,19.95,19.98,2260432
03-Feb-26,19.98,19.98,19.90,19.98,3400579
02-Feb-26,19.93,19.96,19.88,19.96,4028192
30-Jan-26,20.07,20.15,19.90,20.00,14788537
29-Jan-26,20.04,20.07,19.98,20.05,2645778
28-Jan-26,20.05,20.05,19.98,20.03,3047598
27-Jan-26,19.99,20.04,19.95,20.02,4059349
26-Jan-26,20.08,20.08,19.89,19.97,15411688
23-Jan-26,20.00,20.06,19.98,20.05,2212453
22-Jan-26,20.00,20.15,19.89,19.97,7390431
21-Jan-26,20.04,20.07,19.97,19.98,2723537
20-Jan-26,20.14,20.14,19.88,20.04,8040715
19-Jan-26,20.05,20.12,20.03,20.11,2427796
16-Jan-26,20.03,20.07,19.99,20.01,2274564
15-Jan-26,20.04,20.06,19.97,19.97,2725431
14-Jan-26,20.02,20.04,19.95,20.03,2211860
13-Jan-26,19.98,20.02,19.93,19.99,2339195
12-Jan-26,19.99,20.01,19.93,19.98,2565877
09-Jan-26,19.97,20.02,19.94,19.99,1989093
08-Jan-26,19.92,19.97,19.89,19.97,2313628
07-Jan-26,19.92,19.93,19.86,19.92,2632504
06-Jan-26,19.90,19.94,19.86,19.92,2906771
05-Jan-26,19.90,19.95,19.85,19.95,3808246
02-Jan-26,19.90,19.93,19.81,19.88,3318417
30-Dec-25,20.04,20.05,19.95,20.00,5219760
29-Dec-25,20.02,20.07,19.99,20.02,3090837
26-Dec-25,20.01,20.07,19.97,20.00,4381652
23-Dec-25,20.40,20.49,19.95,19.96,22839733
22-Dec-25,20.41,20.48,20.31,20.37,2579206
19-Dec-25,20.20,20.30,20.11,20.28,2966895
18-Dec-25,20.14,20.23,20.01,20.04,3388658
17-Dec-25,20.12,20.16,20.00,20.02,1939399
16-Dec-25,20.05,20.14,19.97,20.14,2462783
15-Dec-25,20.10,20.15,19.96,20.05,3694432
12-Dec-25,20.07,20.12,20.01,20.08,1952577
11-Dec-25,20.15,20.15,19.95,19.95,2425927
10-Dec-25,20.04,20.08,19.97,20.08,1673640
09-Dec-25,20.04,20.10,19.97,20.04,1918939
08-Dec-25,19.99,20.12,19.99,20.00,1626848
05-Dec-25,20.01,20.13,19.99,19.99,8801918
04-Dec-25,19.99,20.04,19.96,20.01,1944938
03-Dec-25,19.99,19.99,19.92,19.99,2400553
02-Dec-25,19.93,19.99,19.87,19.99,2039217
01-Dec-25,20.00,20.00,19.78,19.93,3906557
28-Nov-25,20.02,20.07,19.89,20.00,5392930
27-Nov-25,20.02,20.04,19.90,19.97,3583391
26-Nov-25,20.00,20.08,19.92,19.99,3363669
25-Nov-25,20.08,20.25,19.95,20.00,5603840
24-Nov-25,19.99,20.10,19.96,20.09,1926127
21-Nov-25,19.97,20.04,19.94,19.99,1913487
19-Nov-25,19.98,20.02,19.93,19.97,2644149
18-Nov-25,20.00,20.08,19.89,19.98,4693607
17-Nov-25,20.05,20.13,20.00,20.00,2520803
14-Nov-25,19.97,20.05,19.94,19.98,2463288
13-Nov-25,20.00,20.04,19.93,19.94,1716934
12-Nov-25,19.92,20.02,19.91,19.92,2234154
11-Nov-25,19.99,20.05,19.91,19.91,2068360
10-Nov-25,19.97,20.05,19.95,19.99,1883747
07-Nov-25,19.98,20.01,19.91,19.91,1499172
06-Nov-25,19.94,19.98,19.82,19.97,2926191
05-Nov-25,19.92,20.05,19.91,20.00,1353121
04-Nov-25,19.90,20.04,19.90,19.90,1352214
03-Nov-25,19.90,20.05,19.81,19.90,2489604
31-Oct-25,20.00,20.04,19.91,19.92,2937051
30-Oct-25,20.12,20.14,19.80,19.93,3302692
29-Oct-25,20.02,20.12,19.99,20.12,1607202
28-Oct-25,20.02,20.07,19.95,20.02,1539294
27-Oct-25,20.00,20.15,19.96,20.00,2704334
24-Oct-25,20.10,20.10,19.95,20.09,2119558
23-Oct-25,20.05,20.10,19.96,20.05,1376623

*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