Cotação atual, histórico e gráfico do papel: HGFF11

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 HGFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	1,26%	1,09	87,79	86,32	86,23	87,79	512K	1.214
18/04/2024	-0,56%	-0,49	86,70	87,17	85,81	87,17	1M	545
17/04/2024	-0,81%	-0,71	87,19	87,90	86,76	88,52	1M	1.932
16/04/2024	-1,12%	-1,00	87,90	88,87	87,71	88,90	717K	2.584
15/04/2024	-0,69%	-0,62	88,90	89,70	87,60	90,00	2M	3.150
12/04/2024	0,58%	0,52	89,52	88,91	88,91	90,00	715K	593
11/04/2024	-0,19%	-0,17	89,00	89,05	88,75	89,50	328K	623
10/04/2024	0,26%	0,23	89,17	89,35	88,80	89,57	375K	374
09/04/2024	-0,74%	-0,66	88,94	89,88	88,72	89,99	585K	482
08/04/2024	0,79%	0,70	89,60	88,90	88,72	89,77	456K	604
05/04/2024	0,33%	0,29	88,90	88,61	88,61	89,39	692K	1.860

04/04/2024	-1,04%	-0,93	88,61	89,72	88,50	89,78	866K	1.895
03/04/2024	0,82%	0,73	89,54	88,81	88,81	90,09	618K	827
02/04/2024	-1,27%	-1,14	88,81	89,92	88,41	90,30	2M	2.104
01/04/2024	-1,31%	-1,19	89,95	91,13	89,10	91,13	532K	1.625
28/03/2024	0,67%	0,61	91,14	90,52	90,05	91,36	706K	414
27/03/2024	0,03%	0,03	90,53	90,50	90,41	90,89	456K	309
26/03/2024	-0,42%	-0,38	90,50	90,88	90,50	90,89	415K	1.434
25/03/2024	-0,10%	-0,09	90,88	90,97	90,09	90,97	449K	646
22/03/2024	-0,56%	-0,51	90,97	92,00	90,71	92,00	859K	623
21/03/2024	0,15%	0,14	91,48	91,40	90,29	92,30	1M	1.501
20/03/2024	0,64%	0,58	91,34	90,33	90,25	91,97	924K	1.316
19/03/2024	0,77%	0,69	90,76	90,25	90,25	91,20	1M	871
18/03/2024	1,28%	1,14	90,07	89,11	88,94	91,17	1M	842
15/03/2024	0,06%	0,05	88,93	89,06	88,90	89,30	488K	2.097
14/03/2024	0,28%	0,25	88,88	88,80	88,80	89,70	757K	758
13/03/2024	0,29%	0,26	88,63	88,40	88,40	88,80	443K	1.092
12/03/2024	0,06%	0,05	88,37	88,25	88,02	88,59	363K	640
11/03/2024	-0,26%	-0,23	88,32	88,60	88,00	88,60	218K	718
08/03/2024	0,62%	0,55	88,55	88,18	87,52	88,62	906K	1.592
07/03/2024	-0,90%	-0,80	88,00	88,80	87,91	88,80	1M	2.323
06/03/2024	0,79%	0,70	88,80	88,10	87,88	88,90	806K	1.315
05/03/2024	0,47%	0,41	88,10	88,17	87,70	88,40	424K	789
04/03/2024	0,62%	0,54	87,69	87,50	87,50	88,25	1M	985
01/03/2024	-0,40%	-0,35	87,15	87,40	86,65	87,64	510K	648
29/02/2024	-0,11%	-0,10	87,50	87,76	86,06	88,62	4M	4.353
28/02/2024	-1,46%	-1,30	87,60	89,34	87,16	89,57	5M	3.312
27/02/2024	-0,11%	-0,10	88,90	89,21	87,61	89,58	3M	4.352
26/02/2024	-0,61%	-0,55	89,00	89,65	88,58	89,95	1M	888
23/02/2024	0,25%	0,22	89,55	89,34	88,88	89,59	501K	886
22/02/2024	-1,59%	-1,44	89,33	90,77	89,03	90,77	2M	2.637
21/02/2024	0,17%	0,15	90,77	90,61	90,03	90,78	492K	1.059
20/02/2024	0,94%	0,84	90,62	89,40	89,01	90,62	928K	1.231
19/02/2024	0,67%	0,60	89,78	89,18	88,85	90,00	404K	574
16/02/2024	-0,32%	-0,29	89,18	88,81	88,80	89,69	666K	2.087
15/02/2024	0,89%	0,79	89,47	88,68	88,68	89,79	465K	667
14/02/2024	-0,91%	-0,81	88,68	89,48	88,62	89,69	395K	910
09/02/2024	1,12%	0,99	89,49	88,88	88,67	89,98	291K	458
08/02/2024	0,36%	0,32	88,50	88,18	87,40	88,90	327K	277
07/02/2024	-0,15%	-0,13	88,18	88,35	87,42	88,95	458K	381
06/02/2024	0,34%	0,30	88,31	88,32	88,02	88,49	284K	451
05/02/2024	0,55%	0,48	88,01	87,83	87,53	88,50	316K	1.208
02/02/2024	-1,81%	-1,61	87,53	89,13	87,03	89,27	1M	2.012
01/02/2024	-1,76%	-1,60	89,14	90,23	88,62	90,56	783K	922
31/01/2024	0,81%	0,73	90,74	90,40	89,78	91,00	429K	458
30/01/2024	0,46%	0,41	90,01	89,60	89,60	90,47	313K	507
29/01/2024	-0,90%	-0,81	89,60	90,40	89,57	91,00	556K	748
26/01/2024	-0,10%	-0,09	90,41	89,79	89,79	90,51	637K	2.422
25/01/2024	-0,43%	-0,39	90,50	91,00	90,33	91,00	320K	349
24/01/2024	1,08%	0,97	90,89	89,92	89,72	91,76	752K	2.428
23/01/2024	-0,42%	-0,38	89,92	90,30	89,00	91,09	2M	615
22/01/2024	0,64%	0,57	90,30	89,34	89,34	91,14	588K	978
19/01/2024	-0,76%	-0,69	89,73	90,42	89,16	91,00	456K	2.266
18/01/2024	-0,07%	-0,06	90,42	90,40	90,22	91,17	1M	5.385
17/01/2024	0,77%	0,69	90,48	89,79	89,79	90,99	628K	1.366
16/01/2024	-0,01%	-0,01	89,79	89,80	89,30	89,96	654K	954
15/01/2024	0,22%	0,20	89,80	89,60	89,01	89,86	684K	1.761
12/01/2024	0,15%	0,13	89,60	89,47	89,21	91,00	427K	1.472
11/01/2024	0,98%	0,87	89,47	88,76	88,20	89,48	479K	547
10/01/2024	0,18%	0,16	88,60	88,44	88,20	88,76	777K	1.182
09/01/2024	-0,06%	-0,05	88,44	88,48	88,02	88,48	374K	1.076
08/01/2024	0,53%	0,47	88,49	87,58	87,58	88,49	478K	477
05/01/2024	1,20%	1,04	88,02	87,56	87,34	88,05	417K	558
04/01/2024	-0,57%	-0,50	86,98	87,48	86,67	87,90	244K	940
03/01/2024	-0,48%	-0,42	87,48	87,90	87,05	88,02	330K	822
02/01/2024	-0,06%	-0,05	87,90	87,22	86,76	88,35	420K	949
28/12/2023	1,49%	1,29	87,95	86,66	86,66	88,39	397K	441
27/12/2023	-1,73%	-1,53	86,66	88,39	85,52	88,39	1M	776
26/12/2023	4,33%	3,66	88,19	84,55	84,55	88,61	2M	3.963
22/12/2023	0,14%	0,12	84,53	84,50	83,76	84,80	2M	3.940
21/12/2023	0,58%	0,49	84,41	84,44	83,98	84,50	588K	2.423
20/12/2023	-0,15%	-0,13	83,92	84,16	83,90	84,39	567K	2.460
19/12/2023	0,27%	0,23	84,05	83,81	83,42	84,19	553K	1.876
18/12/2023	0,75%	0,62	83,82	83,86	83,05	84,19	1M	2.671
15/12/2023	0,02%	0,02	83,20	82,98	82,81	84,39	560K	903
14/12/2023	0,63%	0,52	83,18	82,66	82,50	83,39	645K	1.189
13/12/2023	0,02%	0,02	82,66	82,64	82,01	83,08	504K	429
12/12/2023	0,11%	0,09	82,64	82,55	82,21	83,35	627K	1.569
11/12/2023	-1,82%	-1,53	82,55	84,07	82,44	84,38	1M	2.634
08/12/2023	0,36%	0,30	84,08	83,14	83,14	84,44	852K	1.771
07/12/2023	0,14%	0,12	83,78	83,66	83,40	84,90	566K	2.090
06/12/2023	0,47%	0,39	83,66	83,27	83,12	84,20	290K	1.699
05/12/2023	0,45%	0,37	83,27	82,90	82,72	84,92	661K	3.618
04/12/2023	0,42%	0,35	82,90	82,56	82,20	83,26	608K	704
01/12/2023	-1,49%	-1,25	82,55	83,04	82,50	84,53	468K	1.138
30/11/2023	0,25%	0,21	83,80	83,59	83,51	84,85	568K	1.240
29/11/2023	0,65%	0,54	83,59	83,99	83,00	83,99	563K	1.383
28/11/2023	0,84%	0,69	83,05	82,36	82,36	84,16	2M	1.928
27/11/2023	0,16%	0,13	82,36	82,30	81,50	84,61	2M	5.134
24/11/2023	-1,87%	-1,57	82,23	83,75	81,73	84,19	4M	7.266
23/11/2023	-1,69%	-1,44	83,80	85,36	83,75	85,37	2M	3.623
22/11/2023	-0,04%	-0,03	85,24	85,27	84,22	85,47	886K	1.644
21/11/2023	0,41%	0,35	85,27	84,94	84,92	86,07	1M	2.755
20/11/2023	-0,81%	-0,69	84,92	85,62	84,74	86,16	736K	5.051
17/11/2023	-0,66%	-0,57	85,61	86,20	85,55	86,43	758K	1.592
16/11/2023	0,36%	0,31	86,18	85,87	85,56	86,49	768K	2.339
14/11/2023	-0,01%	-0,01	85,87	85,88	85,49	86,18	841K	822
13/11/2023	0,94%	0,80	85,88	84,52	84,52	85,95	823K	2.103
10/11/2023	-0,57%	-0,49	85,08	85,56	84,00	85,99	1M	2.919
09/11/2023	-0,49%	-0,42	85,57	85,98	85,57	86,16	281K	1.168
08/11/2023	0,87%	0,74	85,99	85,25	85,25	86,22	461K	1.823
07/11/2023	-0,63%	-0,54	85,25	85,79	85,17	86,10	556K	584
06/11/2023	0,05%	0,04	85,79	85,79	84,66	85,79	456K	661
03/11/2023	1,24%	1,05	85,75	84,35	83,71	85,99	691K	2.726
01/11/2023	-1,80%	-1,55	84,70	85,54	83,52	85,54	535K	709
31/10/2023	1,47%	1,25	86,25	85,43	84,73	86,48	873K	2.851
30/10/2023	-1,39%	-1,20	85,00	84,47	84,47	86,14	974K	1.008
27/10/2023	2,74%	2,30	86,20	83,97	83,22	86,20	703K	1.426
26/10/2023	-0,07%	-0,06	83,90	84,69	83,31	84,69	310K	585
25/10/2023	0,53%	0,44	83,96	83,54	83,29	84,27	667K	1.348
24/10/2023	-2,38%	-2,04	83,52	85,56	83,15	85,99	3M	3.385
23/10/2023	1,03%	0,87	85,56	84,85	84,73	86,59	552K	824
20/10/2023	-1,24%	-1,06	84,69	86,69	84,61	86,69	1M	2.715
19/10/2023	-0,34%	-0,29	85,75	86,04	85,27	87,00	829K	2.251
18/10/2023	1,98%	1,67	86,04	84,37	84,24	86,50	2M	1.586
17/10/2023	-0,46%	-0,39	84,37	84,76	84,06	85,01	634K	1.305
16/10/2023	0,37%	0,31	84,76	84,50	83,65	84,84	1M	2.961
13/10/2023	0,21%	0,18	84,45	84,27	84,27	84,84	345K	609
11/10/2023	-0,12%	-0,10	84,27	84,37	84,27	85,00	537K	532
10/10/2023	0,29%	0,24	84,37	84,60	84,10	84,60	542K	994
09/10/2023	-0,20%	-0,17	84,13	84,24	84,10	84,80	443K	678
06/10/2023	-0,81%	-0,69	84,30	85,90	84,20	85,90	804K	2.544
05/10/2023	-0,11%	-0,09	84,99	85,08	84,02	85,51	619K	2.896
04/10/2023	-	-	85,08	85,70	83,87	86,77	2M	2.795

Date,Open,High,Low,Close,Volume
19-Apr-24,86.32,87.79,86.23,87.79,511813
18-Apr-24,87.17,87.17,85.81,86.70,1414917
17-Apr-24,87.90,88.52,86.76,87.19,1039668
16-Apr-24,88.87,88.90,87.71,87.90,716530
15-Apr-24,89.70,90.00,87.60,88.90,2119006
12-Apr-24,88.91,90.00,88.91,89.52,715104
11-Apr-24,89.05,89.50,88.75,89.00,327983
10-Apr-24,89.35,89.57,88.80,89.17,374636
09-Apr-24,89.88,89.99,88.72,88.94,584518
08-Apr-24,88.90,89.77,88.72,89.60,455985
05-Apr-24,88.61,89.39,88.61,88.90,692002
04-Apr-24,89.72,89.78,88.50,88.61,865677
03-Apr-24,88.81,90.09,88.81,89.54,618221
02-Apr-24,89.92,90.30,88.41,88.81,1683985
01-Apr-24,91.13,91.13,89.10,89.95,532322
28-Mar-24,90.52,91.36,90.05,91.14,705879
27-Mar-24,90.50,90.89,90.41,90.53,456158
26-Mar-24,90.88,90.89,90.50,90.50,415012
25-Mar-24,90.97,90.97,90.09,90.88,449497
22-Mar-24,92.00,92.00,90.71,90.97,859367
21-Mar-24,91.40,92.30,90.29,91.48,1336354
20-Mar-24,90.33,91.97,90.25,91.34,923747
19-Mar-24,90.25,91.20,90.25,90.76,1026145
18-Mar-24,89.11,91.17,88.94,90.07,1295285
15-Mar-24,89.06,89.30,88.90,88.93,488115
14-Mar-24,88.80,89.70,88.80,88.88,757274
13-Mar-24,88.40,88.80,88.40,88.63,443409
12-Mar-24,88.25,88.59,88.02,88.37,363352
11-Mar-24,88.60,88.60,88.00,88.32,218088
08-Mar-24,88.18,88.62,87.52,88.55,905950
07-Mar-24,88.80,88.80,87.91,88.00,1395584
06-Mar-24,88.10,88.90,87.88,88.80,806011
05-Mar-24,88.17,88.40,87.70,88.10,424288
04-Mar-24,87.50,88.25,87.50,87.69,1002951
01-Mar-24,87.40,87.64,86.65,87.15,509518
29-Feb-24,87.76,88.62,86.06,87.50,3713392
28-Feb-24,89.34,89.57,87.16,87.60,4651193
27-Feb-24,89.21,89.58,87.61,88.90,3057429
26-Feb-24,89.65,89.95,88.58,89.00,1363732
23-Feb-24,89.34,89.59,88.88,89.55,501189
22-Feb-24,90.77,90.77,89.03,89.33,1706525
21-Feb-24,90.61,90.78,90.03,90.77,492034
20-Feb-24,89.40,90.62,89.01,90.62,928014
19-Feb-24,89.18,90.00,88.85,89.78,404261
16-Feb-24,88.81,89.69,88.80,89.18,666062
15-Feb-24,88.68,89.79,88.68,89.47,464872
14-Feb-24,89.48,89.69,88.62,88.68,395426
09-Feb-24,88.88,89.98,88.67,89.49,290822
08-Feb-24,88.18,88.90,87.40,88.50,326799
07-Feb-24,88.35,88.95,87.42,88.18,457567
06-Feb-24,88.32,88.49,88.02,88.31,283727
05-Feb-24,87.83,88.50,87.53,88.01,315923
02-Feb-24,89.13,89.27,87.03,87.53,1264431
01-Feb-24,90.23,90.56,88.62,89.14,782926
31-Jan-24,90.40,91.00,89.78,90.74,429331
30-Jan-24,89.60,90.47,89.60,90.01,313230
29-Jan-24,90.40,91.00,89.57,89.60,555978
26-Jan-24,89.79,90.51,89.79,90.41,637368
25-Jan-24,91.00,91.00,90.33,90.50,319933
24-Jan-24,89.92,91.76,89.72,90.89,751785
23-Jan-24,90.30,91.09,89.00,89.92,2039819
22-Jan-24,89.34,91.14,89.34,90.30,588421
19-Jan-24,90.42,91.00,89.16,89.73,456108
18-Jan-24,90.40,91.17,90.22,90.42,1394334
17-Jan-24,89.79,90.99,89.79,90.48,628459
16-Jan-24,89.80,89.96,89.30,89.79,654368
15-Jan-24,89.60,89.86,89.01,89.80,683987
12-Jan-24,89.47,91.00,89.21,89.60,426979
11-Jan-24,88.76,89.48,88.20,89.47,479129
10-Jan-24,88.44,88.76,88.20,88.60,777418
09-Jan-24,88.48,88.48,88.02,88.44,373997
08-Jan-24,87.58,88.49,87.58,88.49,477955
05-Jan-24,87.56,88.05,87.34,88.02,416950
04-Jan-24,87.48,87.90,86.67,86.98,243927
03-Jan-24,87.90,88.02,87.05,87.48,330000
02-Jan-24,87.22,88.35,86.76,87.90,420492
28-Dec-23,86.66,88.39,86.66,87.95,397097
27-Dec-23,88.39,88.39,85.52,86.66,1319097
26-Dec-23,84.55,88.61,84.55,88.19,2276230
22-Dec-23,84.50,84.80,83.76,84.53,2053040
21-Dec-23,84.44,84.50,83.98,84.41,588162
20-Dec-23,84.16,84.39,83.90,83.92,566734
19-Dec-23,83.81,84.19,83.42,84.05,553317
18-Dec-23,83.86,84.19,83.05,83.82,1033414
15-Dec-23,82.98,84.39,82.81,83.20,559948
14-Dec-23,82.66,83.39,82.50,83.18,645298
13-Dec-23,82.64,83.08,82.01,82.66,504308
12-Dec-23,82.55,83.35,82.21,82.64,627199
11-Dec-23,84.07,84.38,82.44,82.55,1451597
08-Dec-23,83.14,84.44,83.14,84.08,851556
07-Dec-23,83.66,84.90,83.40,83.78,565945
06-Dec-23,83.27,84.20,83.12,83.66,289741
05-Dec-23,82.90,84.92,82.72,83.27,660535
04-Dec-23,82.56,83.26,82.20,82.90,608238
01-Dec-23,83.04,84.53,82.50,82.55,467558
30-Nov-23,83.59,84.85,83.51,83.80,567820
29-Nov-23,83.99,83.99,83.00,83.59,563131
28-Nov-23,82.36,84.16,82.36,83.05,1972206
27-Nov-23,82.30,84.61,81.50,82.36,1617274
24-Nov-23,83.75,84.19,81.73,82.23,3551371
23-Nov-23,85.36,85.37,83.75,83.80,1721027
22-Nov-23,85.27,85.47,84.22,85.24,886305
21-Nov-23,84.94,86.07,84.92,85.27,1117957
20-Nov-23,85.62,86.16,84.74,84.92,736341
17-Nov-23,86.20,86.43,85.55,85.61,758325
16-Nov-23,85.87,86.49,85.56,86.18,768214
14-Nov-23,85.88,86.18,85.49,85.87,841019
13-Nov-23,84.52,85.95,84.52,85.88,822771
10-Nov-23,85.56,85.99,84.00,85.08,1133558
09-Nov-23,85.98,86.16,85.57,85.57,280775
08-Nov-23,85.25,86.22,85.25,85.99,460654
07-Nov-23,85.79,86.10,85.17,85.25,555943
06-Nov-23,85.79,85.79,84.66,85.79,456098
03-Nov-23,84.35,85.99,83.71,85.75,691298
01-Nov-23,85.54,85.54,83.52,84.70,535490
31-Oct-23,85.43,86.48,84.73,86.25,873158
30-Oct-23,84.47,86.14,84.47,85.00,973950
27-Oct-23,83.97,86.20,83.22,86.20,702856
26-Oct-23,84.69,84.69,83.31,83.90,309933
25-Oct-23,83.54,84.27,83.29,83.96,667330
24-Oct-23,85.56,85.99,83.15,83.52,3057598
23-Oct-23,84.85,86.59,84.73,85.56,552274
20-Oct-23,86.69,86.69,84.61,84.69,1406097
19-Oct-23,86.04,87.00,85.27,85.75,828860
18-Oct-23,84.37,86.50,84.24,86.04,1540170
17-Oct-23,84.76,85.01,84.06,84.37,634414
16-Oct-23,84.50,84.84,83.65,84.76,1028620
13-Oct-23,84.27,84.84,84.27,84.45,345131
11-Oct-23,84.37,85.00,84.27,84.27,536947
10-Oct-23,84.60,84.60,84.10,84.37,541870
09-Oct-23,84.24,84.80,84.10,84.13,442786
06-Oct-23,85.90,85.90,84.20,84.30,804446
05-Oct-23,85.08,85.51,84.02,84.99,619384
04-Oct-23,85.70,86.77,83.87,85.08,1744120

*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: HGFF11