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
11/10/2024	-0,13%	-0,10	74,81	75,00	74,50	75,75	266K	480
10/10/2024	-0,78%	-0,59	74,91	75,50	74,07	76,08	463K	2.138
09/10/2024	-0,33%	-0,25	75,50	75,74	75,10	76,34	238K	225
08/10/2024	-0,20%	-0,15	75,75	76,11	75,75	77,11	214K	893
07/10/2024	0,24%	0,18	75,90	75,72	75,04	77,45	297K	313
04/10/2024	1,26%	0,94	75,72	75,16	74,66	76,80	593K	2.616
03/10/2024	-1,25%	-0,95	74,78	75,72	73,80	75,97	646K	2.942

02/10/2024	-0,54%	-0,41	75,73	76,16	75,55	76,76	305K	1.129
01/10/2024	-3,28%	-2,58	76,14	78,04	76,10	78,74	635K	1.424
30/09/2024	-0,71%	-0,56	78,72	79,28	78,55	81,70	726K	1.169
27/09/2024	0,11%	0,09	79,28	78,96	78,13	79,96	407K	1.653
26/09/2024	-0,39%	-0,31	79,19	79,45	77,77	80,08	483K	1.908
25/09/2024	-0,38%	-0,30	79,50	80,21	78,99	80,60	459K	1.751
24/09/2024	-1,21%	-0,98	79,80	80,75	79,60	80,77	311K	2.253
23/09/2024	-0,30%	-0,24	80,78	81,02	80,30	81,71	362K	1.251
20/09/2024	-0,42%	-0,34	81,02	80,54	80,50	81,79	522K	1.829
19/09/2024	1,07%	0,86	81,36	80,70	80,35	81,58	427K	1.367
18/09/2024	-0,12%	-0,10	80,50	81,25	80,00	81,61	362K	954
17/09/2024	-1,71%	-1,40	80,60	82,03	80,40	82,03	451K	1.320
16/09/2024	1,33%	1,08	82,00	80,50	80,50	82,44	525K	627
13/09/2024	-0,09%	-0,07	80,92	80,98	79,30	81,49	983K	1.829
12/09/2024	-0,54%	-0,44	80,99	81,40	80,99	81,98	328K	267
11/09/2024	-0,44%	-0,36	81,43	81,55	81,25	82,46	201K	368
10/09/2024	-0,02%	-0,02	81,79	81,49	81,49	81,95	250K	272
09/09/2024	-0,85%	-0,70	81,81	83,28	81,43	83,28	718K	721
06/09/2024	-0,89%	-0,74	82,51	83,30	81,93	83,30	532K	1.545
05/09/2024	0,42%	0,35	83,25	82,90	82,90	83,50	340K	2.718
04/09/2024	-1,18%	-0,99	82,90	83,30	82,56	84,17	250K	379
03/09/2024	-0,94%	-0,80	83,89	84,83	83,42	84,83	377K	1.863
02/09/2024	0,75%	0,63	84,69	82,38	81,76	84,82	479K	1.323
30/08/2024	-0,67%	-0,57	84,06	84,59	84,06	85,10	318K	558
29/08/2024	0,63%	0,53	84,63	84,07	84,07	85,27	486K	2.078
28/08/2024	-0,63%	-0,53	84,10	84,58	84,04	85,12	384K	687
27/08/2024	-0,02%	-0,02	84,63	85,45	84,20	85,45	219K	540
26/08/2024	0,27%	0,23	84,65	85,11	84,39	85,11	329K	795
23/08/2024	-0,17%	-0,14	84,42	84,50	84,30	84,62	167K	364
22/08/2024	-1,49%	-1,28	84,56	85,77	84,14	85,89	385K	912
21/08/2024	0,22%	0,19	85,84	85,65	85,00	85,90	342K	501
20/08/2024	0,61%	0,52	85,65	85,50	85,13	86,00	236K	426
19/08/2024	-0,67%	-0,57	85,13	85,57	84,70	85,97	330K	581
16/08/2024	0,35%	0,30	85,70	85,20	84,44	85,98	136K	353
15/08/2024	1,85%	1,55	85,40	83,85	83,85	85,40	173K	218
14/08/2024	0,54%	0,45	83,85	83,40	83,40	83,88	219K	423
13/08/2024	0,05%	0,04	83,40	83,36	83,20	83,99	228K	447
12/08/2024	0,32%	0,27	83,36	82,70	82,53	83,81	399K	392
09/08/2024	0,47%	0,39	83,09	82,71	82,20	83,59	740K	2.311
08/08/2024	-0,84%	-0,70	82,70	83,40	82,32	83,40	604K	2.164
07/08/2024	0,39%	0,32	83,40	83,08	82,21	84,35	701K	3.934
06/08/2024	-0,60%	-0,50	83,08	83,85	82,73	84,25	584K	2.927
05/08/2024	-1,57%	-1,33	83,58	84,90	82,00	84,90	642K	673
02/08/2024	-0,02%	-0,02	84,91	84,50	84,50	85,29	120K	270
01/08/2024	0,31%	0,26	84,93	84,64	82,55	85,49	313K	1.067
31/07/2024	-0,02%	-0,02	84,67	84,69	84,67	85,13	389K	841
30/07/2024	-0,13%	-0,11	84,69	84,70	84,67	86,55	441K	1.389
29/07/2024	0,05%	0,04	84,80	84,77	84,77	85,39	251K	730
26/07/2024	-0,59%	-0,50	84,76	85,01	84,66	85,41	286K	711
25/07/2024	0,29%	0,25	85,26	85,01	85,01	86,00	215K	614
24/07/2024	-2,50%	-2,18	85,01	87,55	84,34	87,55	2M	1.831
23/07/2024	0,00%	0,00	87,19	87,25	87,19	87,65	402K	301
22/07/2024	0,45%	0,39	87,19	87,00	86,80	87,62	276K	366
19/07/2024	-0,42%	-0,37	86,80	87,35	85,16	87,35	535K	443
18/07/2024	-0,49%	-0,43	87,17	87,60	87,01	87,61	360K	311
17/07/2024	-0,03%	-0,03	87,60	87,62	86,69	87,62	354K	453
16/07/2024	-0,08%	-0,07	87,63	87,60	86,50	87,64	221K	301
15/07/2024	1,79%	1,54	87,70	86,20	86,20	88,65	651K	1.778
12/07/2024	0,54%	0,46	86,16	85,70	85,10	86,68	652K	997
11/07/2024	0,82%	0,70	85,70	84,99	84,21	85,94	371K	1.168
10/07/2024	2,41%	2,00	85,00	83,21	83,05	85,00	918K	2.221
09/07/2024	0,89%	0,73	83,00	82,66	82,13	83,00	618K	490
08/07/2024	0,41%	0,34	82,27	81,93	81,90	82,69	735K	1.023
05/07/2024	0,60%	0,49	81,93	81,45	81,05	82,03	1M	1.024
04/07/2024	0,54%	0,44	81,44	81,01	81,00	81,51	1M	480
03/07/2024	-0,36%	-0,29	81,00	80,87	80,51	81,84	2M	1.044
02/07/2024	-0,28%	-0,23	81,29	81,75	80,01	81,75	828K	3.388
01/07/2024	-2,24%	-1,87	81,52	82,50	80,57	82,98	633K	1.000
28/06/2024	0,49%	0,41	83,39	82,82	82,64	83,49	478K	671
27/06/2024	0,59%	0,49	82,98	82,66	82,42	83,43	483K	1.981
26/06/2024	-0,61%	-0,51	82,49	83,00	82,21	83,00	629K	4.670
25/06/2024	-1,78%	-1,50	83,00	84,50	82,42	84,50	524K	2.498
24/06/2024	2,72%	2,24	84,50	82,37	82,17	84,91	1M	745
21/06/2024	0,69%	0,56	82,26	82,00	81,50	82,49	337K	588
20/06/2024	-0,61%	-0,50	81,70	82,20	81,51	82,60	608K	889
19/06/2024	-1,50%	-1,25	82,20	83,45	82,10	83,45	742K	632
18/06/2024	0,19%	0,16	83,45	83,31	83,31	83,77	489K	1.716
17/06/2024	-0,01%	-0,01	83,29	83,34	83,18	83,79	388K	921
14/06/2024	-0,29%	-0,24	83,30	83,01	83,00	84,14	461K	1.323
13/06/2024	-1,12%	-0,95	83,54	84,70	83,40	85,45	524K	1.139
12/06/2024	-1,09%	-0,93	84,49	85,60	84,49	86,09	649K	1.353
11/06/2024	-0,01%	-0,01	85,42	85,43	85,33	86,35	393K	1.547
10/06/2024	-0,30%	-0,26	85,43	85,69	85,31	86,55	814K	1.402
07/06/2024	0,22%	0,19	85,69	85,50	85,31	86,70	361K	608
06/06/2024	0,00%	0,00	85,50	85,60	85,30	86,11	278K	463
05/06/2024	0,29%	0,25	85,50	85,29	84,48	86,18	472K	603
04/06/2024	-0,23%	-0,20	85,25	85,75	85,06	86,00	549K	1.574
03/06/2024	-1,48%	-1,28	85,45	86,84	85,18	86,90	485K	676
31/05/2024	-0,08%	-0,07	86,73	86,80	86,73	87,25	237K	521
29/05/2024	-0,46%	-0,40	86,80	87,39	86,56	87,75	407K	511
28/05/2024	-0,80%	-0,70	87,20	87,90	86,81	87,90	538K	1.192
27/05/2024	1,09%	0,95	87,90	86,95	86,88	88,09	795K	2.205
24/05/2024	-1,20%	-1,06	86,95	87,98	86,84	89,50	935K	2.769
23/05/2024	-0,01%	-0,01	88,01	88,02	87,89	88,60	404K	322
22/05/2024	0,19%	0,17	88,02	88,20	88,00	88,25	233K	352
21/05/2024	-0,64%	-0,57	87,85	88,42	87,85	88,42	427K	421
20/05/2024	-0,37%	-0,33	88,42	88,75	87,89	88,75	506K	1.207
17/05/2024	0,28%	0,25	88,75	87,84	87,84	89,40	690K	868
16/05/2024	0,07%	0,06	88,50	88,60	87,78	88,60	377K	1.307
15/05/2024	0,50%	0,44	88,44	87,73	87,30	88,84	2M	2.678
14/05/2024	0,00%	0,00	88,00	88,00	87,28	88,77	1M	2.595
13/05/2024	1,00%	0,87	88,00	87,97	87,18	88,00	398K	1.380
10/05/2024	-0,49%	-0,43	87,13	87,79	87,05	87,99	563K	2.132
09/05/2024	-0,71%	-0,63	87,56	88,20	87,56	88,22	224K	356
08/05/2024	0,06%	0,05	88,19	88,32	87,60	88,58	155K	175
07/05/2024	-0,06%	-0,05	88,14	88,19	87,55	88,90	332K	308
06/05/2024	0,44%	0,39	88,19	87,80	86,69	88,40	883K	1.239
03/05/2024	0,48%	0,42	87,80	87,38	87,37	89,06	341K	857
02/05/2024	-0,88%	-0,78	87,38	88,00	87,01	88,00	576K	1.034
30/04/2024	0,69%	0,60	88,16	87,78	87,78	89,87	856K	741
29/04/2024	0,38%	0,33	87,56	86,91	86,78	88,43	696K	778
26/04/2024	0,29%	0,25	87,23	86,98	86,06	88,57	2M	4.163
25/04/2024	0,42%	0,36	86,98	86,65	86,13	87,00	405K	972
24/04/2024	-0,49%	-0,43	86,62	87,39	86,27	87,89	490K	766
23/04/2024	-0,07%	-0,06	87,05	87,25	87,03	88,31	513K	388
22/04/2024	-0,77%	-0,68	87,11	87,79	87,01	88,40	677K	1.943
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	-	-	88,90	88,61	88,61	89,39	692K	1.860

Date,Open,High,Low,Close,Volume
11-Oct-24,75.00,75.75,74.50,74.81,266298
10-Oct-24,75.50,76.08,74.07,74.91,463475
09-Oct-24,75.74,76.34,75.10,75.50,237673
08-Oct-24,76.11,77.11,75.75,75.75,214187
07-Oct-24,75.72,77.45,75.04,75.90,297036
04-Oct-24,75.16,76.80,74.66,75.72,593424
03-Oct-24,75.72,75.97,73.80,74.78,645520
02-Oct-24,76.16,76.76,75.55,75.73,304676
01-Oct-24,78.04,78.74,76.10,76.14,634596
30-Sep-24,79.28,81.70,78.55,78.72,726064
27-Sep-24,78.96,79.96,78.13,79.28,406633
26-Sep-24,79.45,80.08,77.77,79.19,482993
25-Sep-24,80.21,80.60,78.99,79.50,459203
24-Sep-24,80.75,80.77,79.60,79.80,311181
23-Sep-24,81.02,81.71,80.30,80.78,362113
20-Sep-24,80.54,81.79,80.50,81.02,522039
19-Sep-24,80.70,81.58,80.35,81.36,426995
18-Sep-24,81.25,81.61,80.00,80.50,361577
17-Sep-24,82.03,82.03,80.40,80.60,450522
16-Sep-24,80.50,82.44,80.50,82.00,524763
13-Sep-24,80.98,81.49,79.30,80.92,983202
12-Sep-24,81.40,81.98,80.99,80.99,327791
11-Sep-24,81.55,82.46,81.25,81.43,200807
10-Sep-24,81.49,81.95,81.49,81.79,250005
09-Sep-24,83.28,83.28,81.43,81.81,717644
06-Sep-24,83.30,83.30,81.93,82.51,531979
05-Sep-24,82.90,83.50,82.90,83.25,340051
04-Sep-24,83.30,84.17,82.56,82.90,249916
03-Sep-24,84.83,84.83,83.42,83.89,377177
02-Sep-24,82.38,84.82,81.76,84.69,478810
30-Aug-24,84.59,85.10,84.06,84.06,317678
29-Aug-24,84.07,85.27,84.07,84.63,485890
28-Aug-24,84.58,85.12,84.04,84.10,384211
27-Aug-24,85.45,85.45,84.20,84.63,219012
26-Aug-24,85.11,85.11,84.39,84.65,328640
23-Aug-24,84.50,84.62,84.30,84.42,166905
22-Aug-24,85.77,85.89,84.14,84.56,384901
21-Aug-24,85.65,85.90,85.00,85.84,342071
20-Aug-24,85.50,86.00,85.13,85.65,236145
19-Aug-24,85.57,85.97,84.70,85.13,329967
16-Aug-24,85.20,85.98,84.44,85.70,135900
15-Aug-24,83.85,85.40,83.85,85.40,172926
14-Aug-24,83.40,83.88,83.40,83.85,218769
13-Aug-24,83.36,83.99,83.20,83.40,228191
12-Aug-24,82.70,83.81,82.53,83.36,399480
09-Aug-24,82.71,83.59,82.20,83.09,740284
08-Aug-24,83.40,83.40,82.32,82.70,604434
07-Aug-24,83.08,84.35,82.21,83.40,701346
06-Aug-24,83.85,84.25,82.73,83.08,583610
05-Aug-24,84.90,84.90,82.00,83.58,641693
02-Aug-24,84.50,85.29,84.50,84.91,120251
01-Aug-24,84.64,85.49,82.55,84.93,312990
31-Jul-24,84.69,85.13,84.67,84.67,388844
30-Jul-24,84.70,86.55,84.67,84.69,440831
29-Jul-24,84.77,85.39,84.77,84.80,251029
26-Jul-24,85.01,85.41,84.66,84.76,286336
25-Jul-24,85.01,86.00,85.01,85.26,215443
24-Jul-24,87.55,87.55,84.34,85.01,1813431
23-Jul-24,87.25,87.65,87.19,87.19,401989
22-Jul-24,87.00,87.62,86.80,87.19,275892
19-Jul-24,87.35,87.35,85.16,86.80,535268
18-Jul-24,87.60,87.61,87.01,87.17,360319
17-Jul-24,87.62,87.62,86.69,87.60,354162
16-Jul-24,87.60,87.64,86.50,87.63,221470
15-Jul-24,86.20,88.65,86.20,87.70,651458
12-Jul-24,85.70,86.68,85.10,86.16,651990
11-Jul-24,84.99,85.94,84.21,85.70,370785
10-Jul-24,83.21,85.00,83.05,85.00,918459
09-Jul-24,82.66,83.00,82.13,83.00,618116
08-Jul-24,81.93,82.69,81.90,82.27,735460
05-Jul-24,81.45,82.03,81.05,81.93,1319791
04-Jul-24,81.01,81.51,81.00,81.44,1251042
03-Jul-24,80.87,81.84,80.51,81.00,1880421
02-Jul-24,81.75,81.75,80.01,81.29,827707
01-Jul-24,82.50,82.98,80.57,81.52,633210
28-Jun-24,82.82,83.49,82.64,83.39,478472
27-Jun-24,82.66,83.43,82.42,82.98,483228
26-Jun-24,83.00,83.00,82.21,82.49,628821
25-Jun-24,84.50,84.50,82.42,83.00,524271
24-Jun-24,82.37,84.91,82.17,84.50,1141346
21-Jun-24,82.00,82.49,81.50,82.26,337147
20-Jun-24,82.20,82.60,81.51,81.70,607847
19-Jun-24,83.45,83.45,82.10,82.20,741829
18-Jun-24,83.31,83.77,83.31,83.45,489342
17-Jun-24,83.34,83.79,83.18,83.29,388334
14-Jun-24,83.01,84.14,83.00,83.30,461102
13-Jun-24,84.70,85.45,83.40,83.54,524090
12-Jun-24,85.60,86.09,84.49,84.49,648613
11-Jun-24,85.43,86.35,85.33,85.42,392932
10-Jun-24,85.69,86.55,85.31,85.43,814003
07-Jun-24,85.50,86.70,85.31,85.69,361182
06-Jun-24,85.60,86.11,85.30,85.50,278295
05-Jun-24,85.29,86.18,84.48,85.50,471839
04-Jun-24,85.75,86.00,85.06,85.25,549351
03-Jun-24,86.84,86.90,85.18,85.45,485003
31-May-24,86.80,87.25,86.73,86.73,236986
29-May-24,87.39,87.75,86.56,86.80,406915
28-May-24,87.90,87.90,86.81,87.20,537888
27-May-24,86.95,88.09,86.88,87.90,795088
24-May-24,87.98,89.50,86.84,86.95,935183
23-May-24,88.02,88.60,87.89,88.01,404252
22-May-24,88.20,88.25,88.00,88.02,232604
21-May-24,88.42,88.42,87.85,87.85,427391
20-May-24,88.75,88.75,87.89,88.42,506392
17-May-24,87.84,89.40,87.84,88.75,690303
16-May-24,88.60,88.60,87.78,88.50,376711
15-May-24,87.73,88.84,87.30,88.44,2091303
14-May-24,88.00,88.77,87.28,88.00,1310171
13-May-24,87.97,88.00,87.18,88.00,398429
10-May-24,87.79,87.99,87.05,87.13,562625
09-May-24,88.20,88.22,87.56,87.56,223541
08-May-24,88.32,88.58,87.60,88.19,154847
07-May-24,88.19,88.90,87.55,88.14,331757
06-May-24,87.80,88.40,86.69,88.19,882911
03-May-24,87.38,89.06,87.37,87.80,340544
02-May-24,88.00,88.00,87.01,87.38,575676
30-Apr-24,87.78,89.87,87.78,88.16,855590
29-Apr-24,86.91,88.43,86.78,87.56,696498
26-Apr-24,86.98,88.57,86.06,87.23,1886636
25-Apr-24,86.65,87.00,86.13,86.98,404909
24-Apr-24,87.39,87.89,86.27,86.62,489620
23-Apr-24,87.25,88.31,87.03,87.05,512948
22-Apr-24,87.79,88.40,87.01,87.11,676524
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

*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