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
17/01/2025	-1,09%	-1,99	180,12	182,11	179,50	182,80	4M	5.062
16/01/2025	0,01%	0,01	182,11	182,21	182,10	182,60	2M	3.070
15/01/2025	0,02%	0,04	182,10	182,70	182,00	183,00	3M	3.318
14/01/2025	-0,33%	-0,61	182,06	182,75	182,01	183,25	2M	2.094
13/01/2025	-0,14%	-0,26	182,67	183,49	181,95	183,71	2M	2.083
10/01/2025	0,15%	0,27	182,93	183,71	181,95	183,71	2M	2.444
09/01/2025	0,01%	0,01	182,66	184,44	182,66	184,44	2M	2.182

08/01/2025	-1,68%	-3,13	182,65	185,78	182,65	185,99	2M	3.187
07/01/2025	-1,17%	-2,19	185,78	187,97	183,74	188,99	2M	2.966
06/01/2025	1,36%	2,52	187,97	185,45	182,38	187,97	3M	3.278
03/01/2025	-1,38%	-2,60	185,45	188,25	185,45	190,04	4M	6.911
02/01/2025	1,06%	1,97	188,05	185,00	185,00	191,07	4M	4.739
30/12/2024	-2,68%	-5,12	186,08	191,40	185,00	192,53	3M	4.649
27/12/2024	3,49%	6,44	191,20	184,95	184,95	191,40	3M	4.771
26/12/2024	0,98%	1,80	184,76	184,00	183,00	184,99	3M	4.365
23/12/2024	1,48%	2,66	182,96	181,00	180,45	184,74	5M	7.413
20/12/2024	1,57%	2,79	180,30	178,00	178,00	184,00	4M	7.486
19/12/2024	-0,69%	-1,24	177,51	178,67	177,51	178,74	3M	5.829
18/12/2024	-0,78%	-1,40	178,75	180,30	177,29	181,41	4M	5.349
17/12/2024	-0,31%	-0,56	180,15	180,72	179,33	181,47	3M	6.207
16/12/2024	-0,22%	-0,40	180,71	181,15	180,00	181,98	4M	5.020
13/12/2024	1,56%	2,78	181,11	178,60	178,60	181,99	3M	5.046
12/12/2024	-1,70%	-3,08	178,33	181,38	178,17	182,50	6M	9.810
11/12/2024	0,23%	0,41	181,41	181,00	180,11	181,99	3M	3.060
10/12/2024	-2,24%	-4,14	181,00	185,44	180,50	187,88	3M	3.935
09/12/2024	0,13%	0,24	185,14	188,47	184,02	188,98	3M	3.869
06/12/2024	2,72%	4,90	184,90	180,00	180,00	188,60	4M	5.769
05/12/2024	-0,28%	-0,50	180,00	180,52	179,50	184,95	4M	5.825
04/12/2024	-3,22%	-6,01	180,50	186,51	180,27	186,90	4M	6.932
03/12/2024	-0,36%	-0,68	186,51	187,43	186,16	188,62	3M	4.312
02/12/2024	-3,02%	-5,82	187,19	192,82	187,19	192,98	8M	6.168
29/11/2024	-1,03%	-2,00	193,01	195,53	193,00	196,16	4M	5.007
28/11/2024	-2,98%	-5,99	195,01	201,00	195,01	201,00	4M	3.479
27/11/2024	-0,25%	-0,51	201,00	201,51	200,25	202,60	4M	5.727
26/11/2024	1,52%	3,02	201,51	200,00	198,90	201,77	3M	3.764
25/11/2024	1,12%	2,19	198,49	196,33	196,30	198,80	2M	4.299
22/11/2024	0,80%	1,55	196,30	194,81	194,81	196,40	2M	2.962
21/11/2024	0,46%	0,89	194,75	194,92	194,00	194,92	3M	3.185
19/11/2024	0,18%	0,35	193,86	193,74	193,50	195,22	3M	5.039
18/11/2024	-0,76%	-1,49	193,51	195,00	193,50	196,49	4M	5.532
14/11/2024	0,00%	0,00	195,00	195,00	194,10	196,90	3M	2.842
13/11/2024	0,30%	0,58	195,00	194,42	194,42	195,48	2M	1.590
12/11/2024	-0,66%	-1,29	194,42	195,71	194,25	196,95	3M	3.278
11/11/2024	-0,40%	-0,79	195,71	196,50	195,30	196,97	3M	2.692
08/11/2024	1,26%	2,45	196,50	193,86	193,29	196,61	5M	4.265
07/11/2024	-0,17%	-0,33	194,05	194,38	193,79	195,87	3M	4.228
06/11/2024	-0,78%	-1,53	194,38	196,25	194,00	196,63	2M	2.914
05/11/2024	-0,44%	-0,86	195,91	196,78	195,90	197,70	2M	3.260
04/11/2024	-0,36%	-0,71	196,77	197,48	196,29	198,48	4M	5.541
01/11/2024	-0,14%	-0,27	197,48	196,68	196,20	198,89	5M	12.104
31/10/2024	-0,13%	-0,25	197,75	198,47	197,50	198,63	3M	3.120
30/10/2024	0,18%	0,35	198,00	197,80	197,50	198,50	2M	2.239
29/10/2024	-0,58%	-1,15	197,65	198,79	197,51	198,80	2M	2.942
28/10/2024	0,39%	0,78	198,80	198,69	197,21	199,95	4M	7.056
25/10/2024	-0,44%	-0,88	198,02	198,00	197,90	198,99	2M	2.991
24/10/2024	-0,30%	-0,59	198,90	199,49	197,90	199,49	3M	3.262
23/10/2024	-0,56%	-1,12	199,49	201,69	199,10	201,69	3M	3.221
22/10/2024	-0,30%	-0,61	200,61	201,22	200,40	202,00	2M	2.183
21/10/2024	-0,34%	-0,68	201,22	201,86	201,22	201,86	2M	4.634
18/10/2024	-0,18%	-0,37	201,90	201,71	201,25	202,24	2M	3.834
17/10/2024	0,33%	0,66	202,27	202,00	201,23	202,64	4M	5.377
16/10/2024	-0,44%	-0,89	201,61	202,90	201,50	202,92	2M	3.197
15/10/2024	0,74%	1,49	202,50	200,41	200,41	202,68	3M	4.994
14/10/2024	-0,18%	-0,37	201,01	201,38	200,15	201,69	2M	2.815
11/10/2024	0,89%	1,78	201,38	199,00	199,00	201,78	3M	3.748
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	-	-	212,99	217,00	212,00	217,06	6M	6.330

Date,Open,High,Low,Close,Volume
17-Jan-25,182.11,182.80,179.50,180.12,4246584
16-Jan-25,182.21,182.60,182.10,182.11,2482405
15-Jan-25,182.70,183.00,182.00,182.10,2969828
14-Jan-25,182.75,183.25,182.01,182.06,1677951
13-Jan-25,183.49,183.71,181.95,182.67,1754146
10-Jan-25,183.71,183.71,181.95,182.93,1940530
09-Jan-25,184.44,184.44,182.66,182.66,1692931
08-Jan-25,185.78,185.99,182.65,182.65,2414828
07-Jan-25,187.97,188.99,183.74,185.78,2335559
06-Jan-25,185.45,187.97,182.38,187.97,2510209
03-Jan-25,188.25,190.04,185.45,185.45,3635308
02-Jan-25,185.00,191.07,185.00,188.05,4033765
30-Dec-24,191.40,192.53,185.00,186.08,2963493
27-Dec-24,184.95,191.40,184.95,191.20,3354468
26-Dec-24,184.00,184.99,183.00,184.76,3322760
23-Dec-24,181.00,184.74,180.45,182.96,4949960
20-Dec-24,178.00,184.00,178.00,180.30,3829100
19-Dec-24,178.67,178.74,177.51,177.51,3350693
18-Dec-24,180.30,181.41,177.29,178.75,3919550
17-Dec-24,180.72,181.47,179.33,180.15,2967477
16-Dec-24,181.15,181.98,180.00,180.71,3625152
13-Dec-24,178.60,181.99,178.60,181.11,3377809
12-Dec-24,181.38,182.50,178.17,178.33,5621947
11-Dec-24,181.00,181.99,180.11,181.41,2716260
10-Dec-24,185.44,187.88,180.50,181.00,3093809
09-Dec-24,188.47,188.98,184.02,185.14,3167977
06-Dec-24,180.00,188.60,180.00,184.90,3822025
05-Dec-24,180.52,184.95,179.50,180.00,3613614
04-Dec-24,186.51,186.90,180.27,180.50,4071322
03-Dec-24,187.43,188.62,186.16,186.51,3245709
02-Dec-24,192.82,192.98,187.19,187.19,7969318
29-Nov-24,195.53,196.16,193.00,193.01,4333774
28-Nov-24,201.00,201.00,195.01,195.01,3546065
27-Nov-24,201.51,202.60,200.25,201.00,4129031
26-Nov-24,200.00,201.77,198.90,201.51,2863483
25-Nov-24,196.33,198.80,196.30,198.49,2431277
22-Nov-24,194.81,196.40,194.81,196.30,2125623
21-Nov-24,194.92,194.92,194.00,194.75,2592099
19-Nov-24,193.74,195.22,193.50,193.86,2661205
18-Nov-24,195.00,196.49,193.50,193.51,4202702
14-Nov-24,195.00,196.90,194.10,195.00,2828013
13-Nov-24,194.42,195.48,194.42,195.00,1747277
12-Nov-24,195.71,196.95,194.25,194.42,2800468
11-Nov-24,196.50,196.97,195.30,195.71,2827415
08-Nov-24,193.86,196.61,193.29,196.50,4574628
07-Nov-24,194.38,195.87,193.79,194.05,2572382
06-Nov-24,196.25,196.63,194.00,194.38,2364476
05-Nov-24,196.78,197.70,195.90,195.91,2054180
04-Nov-24,197.48,198.48,196.29,196.77,4291369
01-Nov-24,196.68,198.89,196.20,197.48,4752368
31-Oct-24,198.47,198.63,197.50,197.75,2708308
30-Oct-24,197.80,198.50,197.50,198.00,2470000
29-Oct-24,198.79,198.80,197.51,197.65,2217814
28-Oct-24,198.69,199.95,197.21,198.80,3655030
25-Oct-24,198.00,198.99,197.90,198.02,1904954
24-Oct-24,199.49,199.49,197.90,198.90,2607071
23-Oct-24,201.69,201.69,199.10,199.49,3315224
22-Oct-24,201.22,202.00,200.40,200.61,2071764
21-Oct-24,201.86,201.86,201.22,201.22,2301347
18-Oct-24,201.71,202.24,201.25,201.90,2350874
17-Oct-24,202.00,202.64,201.23,202.27,3708246
16-Oct-24,202.90,202.92,201.50,201.61,1872642
15-Oct-24,200.41,202.68,200.41,202.50,3358280
14-Oct-24,201.38,201.69,200.15,201.01,2265090
11-Oct-24,199.00,201.78,199.00,201.38,2777694
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

*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