Cotação atual, histórico e gráfico do papel: HGIC11

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 HGIC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/04/2024	-0,03%	-0,03	100,97	100,99	98,04	101,00	9K	29
29/04/2024	-0,97%	-0,99	101,00	102,00	99,95	102,00	5K	27
26/04/2024	0,00%	0,00	101,99	102,00	101,26	102,00	912	5
25/04/2024	-0,01%	-0,01	101,99	101,51	101,00	101,99	2K	7
24/04/2024	0,00%	0,00	102,00	101,51	101,51	102,00	611	5
23/04/2024	-2,06%	-2,15	102,00	104,35	101,98	104,35	6K	15
22/04/2024	1,12%	1,15	104,15	104,30	104,15	104,30	1K	3
19/04/2024	3,88%	3,85	103,00	102,00	95,60	103,45	244K	82
18/04/2024	-4,66%	-4,85	99,15	103,99	96,57	104,40	474K	50
17/04/2024	0,01%	0,01	104,00	104,00	101,00	104,47	169K	42
16/04/2024	0,96%	0,99	103,99	100,94	96,47	104,00	13K	72
15/04/2024	2,48%	2,49	103,00	103,99	103,00	103,99	622	5
12/04/2024	0,51%	0,51	100,51	100,20	100,20	104,00	7K	18
11/04/2024	8,10%	7,49	100,00	94,58	94,50	100,00	7K	46
10/04/2024	-3,45%	-3,31	92,51	94,92	90,26	95,00	9K	31
09/04/2024	-1,70%	-1,66	95,82	97,16	95,81	97,16	3K	8
08/04/2024	3,69%	3,47	97,48	93,05	93,05	97,49	3K	16
05/04/2024	-5,50%	-5,47	94,01	93,98	93,98	98,82	2K	12
04/04/2024	-2,15%	-2,19	99,48	101,77	99,47	101,77	8K	17
03/04/2024	-1,62%	-1,67	101,67	103,35	101,67	103,35	4K	8
01/04/2024	0,01%	0,01	103,34	101,26	101,26	103,34	1K	3
28/03/2024	0,91%	0,93	103,33	101,17	101,17	103,33	411	2
27/03/2024	-0,90%	-0,93	102,40	99,95	99,94	102,60	9K	20
26/03/2024	-0,01%	-0,01	103,33	103,33	103,33	103,33	103	1
25/03/2024	-0,01%	-0,01	103,34	103,34	103,34	103,34	1K	3
22/03/2024	0,01%	0,01	103,35	102,09	102,09	103,35	1K	6
21/03/2024	1,20%	1,23	103,34	102,11	102,11	103,34	205	2
20/03/2024	-1,22%	-1,26	102,11	102,11	102,11	102,11	204	1
18/03/2024	0,01%	0,01	103,37	103,41	103,36	103,41	9K	11
15/03/2024	-1,47%	-1,54	103,36	104,90	103,36	104,90	8K	15
14/03/2024	-0,09%	-0,09	104,90	104,90	104,90	104,90	314	2
13/03/2024	0,00%	0,00	104,99	104,99	104,99	104,99	524	1
11/03/2024	0,01%	0,01	104,99	104,99	104,99	104,99	9K	4
08/03/2024	0,07%	0,07	104,98	104,98	104,98	104,99	2K	5
06/03/2024	0,01%	0,01	104,91	104,99	104,91	104,99	2K	3
05/03/2024	0,00%	0,00	104,90	104,27	104,27	104,95	34K	36
04/03/2024	-0,05%	-0,05	104,90	104,98	104,90	104,99	24K	32
01/03/2024	0,00%	0,00	104,95	104,91	104,90	104,95	2K	6
29/02/2024	0,00%	0,00	104,95	104,95	104,95	104,96	839	4
28/02/2024	0,00%	0,00	104,95	104,93	104,90	104,95	4K	7
27/02/2024	0,05%	0,05	104,95	104,95	104,91	104,95	734	3
26/02/2024	0,00%	0,00	104,90	104,90	104,90	104,90	209	2
23/02/2024	0,00%	0,00	104,90	104,90	104,90	104,90	734	1
22/02/2024	0,00%	0,00	104,90	104,90	104,90	104,95	12K	15
21/02/2024	-0,05%	-0,05	104,90	104,99	104,90	104,99	8K	12
20/02/2024	0,07%	0,07	104,95	104,98	104,95	104,99	5K	4
19/02/2024	-0,07%	-0,07	104,88	104,99	104,88	104,99	11K	16
16/02/2024	-0,04%	-0,04	104,95	104,99	104,90	104,99	50K	52
15/02/2024	0,00%	0,00	104,99	104,98	104,98	104,99	2K	7
14/02/2024	-0,01%	-0,01	104,99	104,98	104,98	104,99	7K	11
09/02/2024	0,02%	0,02	105,00	105,00	105,00	105,00	525	1
08/02/2024	0,00%	0,00	104,98	104,98	104,98	105,00	29K	34
07/02/2024	-0,02%	-0,02	104,98	104,98	104,98	105,00	1K	7
06/02/2024	0,01%	0,01	105,00	104,98	104,98	105,00	1K	6
05/02/2024	-0,01%	-0,01	104,99	104,83	104,80	104,99	8K	23
02/02/2024	0,00%	0,00	105,00	105,00	104,99	105,00	12K	10
01/02/2024	0,00%	0,00	105,00	105,00	104,99	105,00	6K	9
31/01/2024	0,00%	0,00	105,00	104,99	104,99	105,00	6K	5
30/01/2024	0,01%	0,01	105,00	105,00	104,99	105,00	15K	9
29/01/2024	-0,01%	-0,01	104,99	104,99	103,56	104,99	56K	28
26/01/2024	0,00%	0,00	105,00	105,00	105,00	105,00	210	1
25/01/2024	-0,01%	-0,01	105,00	105,00	104,99	105,00	3K	6
24/01/2024	0,01%	0,01	105,01	105,07	105,01	105,07	1K	3
23/01/2024	0,01%	0,01	105,00	104,99	104,99	105,00	4K	6
22/01/2024	-0,19%	-0,20	104,99	105,19	104,97	105,19	44K	46
19/01/2024	-0,14%	-0,15	105,19	105,19	105,19	105,19	105	1
18/01/2024	0,00%	0,00	105,34	105,27	105,27	105,34	210	2
17/01/2024	0,31%	0,33	105,34	105,34	105,34	105,34	421	1
16/01/2024	-0,32%	-0,34	105,01	105,01	105,01	105,35	4K	13
15/01/2024	-0,01%	-0,01	105,35	105,34	105,34	105,35	2K	10
11/01/2024	0,00%	0,00	105,36	105,08	105,08	105,36	736	4
10/01/2024	0,31%	0,33	105,36	105,03	105,03	105,39	630	4
09/01/2024	0,03%	0,03	105,03	105,60	105,03	105,60	842	7
08/01/2024	0,00%	0,00	105,00	105,51	105,00	105,51	3K	12
05/01/2024	0,00%	0,00	105,00	107,10	105,00	107,10	8K	21
04/01/2024	-0,47%	-0,50	105,00	105,00	103,20	108,99	19K	39
03/01/2024	0,81%	0,85	105,50	105,12	105,12	105,50	22K	20
02/01/2024	-0,42%	-0,44	104,65	105,50	104,65	105,50	28K	66
28/12/2023	0,08%	0,08	105,09	105,50	105,09	105,50	210	2
27/12/2023	-0,46%	-0,49	105,01	105,54	105,01	105,54	1K	5
26/12/2023	0,63%	0,66	105,50	105,50	105,01	105,53	1K	5
22/12/2023	0,24%	0,25	104,84	104,86	104,84	104,99	7K	11
21/12/2023	-0,39%	-0,41	104,59	104,98	100,01	104,99	10K	12
20/12/2023	-0,02%	-0,02	105,00	105,53	105,00	105,54	149K	60
19/12/2023	-0,49%	-0,52	105,02	105,53	105,00	105,53	5K	8
18/12/2023	0,00%	0,00	105,54	105,54	105,00	105,54	45K	49
15/12/2023	0,00%	0,00	105,54	105,54	105,54	105,54	105	1
14/12/2023	0,51%	0,54	105,54	105,54	105,54	105,54	105	1
13/12/2023	0,00%	0,00	105,00	105,01	105,00	105,01	4K	6
12/12/2023	0,00%	0,00	105,00	105,00	105,00	105,00	2K	3
11/12/2023	-0,52%	-0,55	105,00	105,00	105,00	105,00	840	1
08/12/2023	-0,01%	-0,01	105,55	105,56	105,55	105,56	211	2
07/12/2023	-0,02%	-0,02	105,56	105,57	105,56	105,57	4K	4
06/12/2023	0,55%	0,58	105,58	105,60	105,00	105,60	2K	9
05/12/2023	-0,57%	-0,60	105,00	103,43	98,18	105,01	67K	63
04/12/2023	0,01%	0,01	105,60	105,59	105,59	105,60	25K	7
01/12/2023	0,55%	0,58	105,59	105,36	105,00	105,60	38K	41
30/11/2023	-0,61%	-0,64	105,01	105,65	105,01	105,65	17K	7
29/11/2023	0,02%	0,02	105,65	105,65	105,65	105,65	6K	4
28/11/2023	0,03%	0,03	105,63	105,00	105,00	105,65	237K	19
27/11/2023	0,55%	0,58	105,60	105,01	105,01	105,60	210	2
24/11/2023	0,02%	0,02	105,02	105,19	105,00	105,60	119K	21
23/11/2023	-0,18%	-0,19	105,00	105,01	105,00	105,01	11K	14
22/11/2023	0,17%	0,18	105,19	105,10	105,10	105,35	2K	9
21/11/2023	-0,56%	-0,59	105,01	105,65	105,01	105,65	4K	8
20/11/2023	-0,09%	-0,10	105,60	105,60	105,59	105,60	76K	12
17/11/2023	0,00%	0,00	105,70	105,70	105,70	105,70	1K	1
16/11/2023	0,65%	0,68	105,70	105,70	105,03	105,75	149K	14
13/11/2023	-0,69%	-0,73	105,02	105,75	105,01	105,75	2K	7
10/11/2023	0,71%	0,75	105,75	105,75	105,75	105,75	3K	3
09/11/2023	-0,71%	-0,75	105,00	105,00	105,00	105,75	5K	33
08/11/2023	0,03%	0,03	105,75	105,00	105,00	105,75	6K	5
07/11/2023	1,10%	1,15	105,72	104,58	104,58	105,74	8K	12
06/11/2023	-0,44%	-0,46	104,57	104,85	104,57	105,75	28K	12
03/11/2023	-0,68%	-0,72	105,03	105,75	105,03	105,75	5K	3
01/11/2023	0,01%	0,01	105,75	105,75	105,12	105,75	12K	5
31/10/2023	-0,01%	-0,01	105,74	105,75	105,74	105,75	25K	4
30/10/2023	0,01%	0,01	105,75	105,75	105,75	105,75	317	1
27/10/2023	0,70%	0,74	105,74	105,00	105,00	105,74	947	4
25/10/2023	-0,01%	-0,01	105,00	105,75	105,00	105,75	3K	7
24/10/2023	0,01%	0,01	105,01	105,75	105,01	105,75	2K	4
23/10/2023	0,00%	0,00	105,00	105,01	105,00	105,75	30K	29
20/10/2023	0,00%	0,00	105,00	105,00	105,00	105,00	210	1
19/10/2023	0,00%	0,00	105,00	105,00	105,00	105,00	105	1
18/10/2023	0,06%	0,06	105,00	105,00	105,00	105,50	2K	9
17/10/2023	-0,52%	-0,55	104,94	104,94	104,94	104,94	104	1
16/10/2023	0,47%	0,49	105,49	105,49	105,49	105,49	316	3
13/10/2023	0,00%	0,00	105,00	105,09	105,00	105,09	2K	8
11/10/2023	0,00%	0,00	105,00	105,00	105,00	105,00	840	2
10/10/2023	0,00%	0,00	105,00	105,01	105,00	105,51	32K	32
09/10/2023	-0,09%	-0,09	105,00	106,20	105,00	106,20	948	6
06/10/2023	0,09%	0,09	105,09	105,11	105,00	105,11	840	5
05/10/2023	-0,10%	-0,11	105,00	105,03	105,00	105,14	5K	10
04/10/2023	-	-	105,11	105,00	105,00	105,11	630	6

Date,Open,High,Low,Close,Volume
30-Apr-24,100.99,101.00,98.04,100.97,8968
29-Apr-24,102.00,102.00,99.95,101.00,4734
26-Apr-24,102.00,102.00,101.26,101.99,912
25-Apr-24,101.51,101.99,101.00,101.99,1520
24-Apr-24,101.51,102.00,101.51,102.00,611
23-Apr-24,104.35,104.35,101.98,102.00,5862
22-Apr-24,104.30,104.30,104.15,104.15,1251
19-Apr-24,102.00,103.45,95.60,103.00,243956
18-Apr-24,103.99,104.40,96.57,99.15,474270
17-Apr-24,104.00,104.47,101.00,104.00,169141
16-Apr-24,100.94,104.00,96.47,103.99,12719
15-Apr-24,103.99,103.99,103.00,103.00,622
12-Apr-24,100.20,104.00,100.20,100.51,7220
11-Apr-24,94.58,100.00,94.50,100.00,6540
10-Apr-24,94.92,95.00,90.26,92.51,9023
09-Apr-24,97.16,97.16,95.81,95.82,2688
08-Apr-24,93.05,97.49,93.05,97.48,2910
05-Apr-24,93.98,98.82,93.98,94.01,2131
04-Apr-24,101.77,101.77,99.47,99.48,7550
03-Apr-24,103.35,103.35,101.67,101.67,4211
01-Apr-24,101.26,103.34,101.26,103.34,1025
28-Mar-24,101.17,103.33,101.17,103.33,411
27-Mar-24,99.95,102.60,99.94,102.40,9414
26-Mar-24,103.33,103.33,103.33,103.33,103
25-Mar-24,103.34,103.34,103.34,103.34,1136
22-Mar-24,102.09,103.35,102.09,103.35,1338
21-Mar-24,102.11,103.34,102.11,103.34,205
20-Mar-24,102.11,102.11,102.11,102.11,204
18-Mar-24,103.41,103.41,103.36,103.37,9097
15-Mar-24,104.90,104.90,103.36,103.36,8489
14-Mar-24,104.90,104.90,104.90,104.90,314
13-Mar-24,104.99,104.99,104.99,104.99,524
11-Mar-24,104.99,104.99,104.99,104.99,8714
08-Mar-24,104.98,104.99,104.98,104.98,1574
06-Mar-24,104.99,104.99,104.91,104.91,1573
05-Mar-24,104.27,104.95,104.27,104.90,34406
04-Mar-24,104.98,104.99,104.90,104.90,23604
01-Mar-24,104.91,104.95,104.90,104.95,1573
29-Feb-24,104.95,104.96,104.95,104.95,839
28-Feb-24,104.93,104.95,104.90,104.95,3671
27-Feb-24,104.95,104.95,104.91,104.95,734
26-Feb-24,104.90,104.90,104.90,104.90,209
23-Feb-24,104.90,104.90,104.90,104.90,734
22-Feb-24,104.90,104.95,104.90,104.90,11643
21-Feb-24,104.99,104.99,104.90,104.90,7871
20-Feb-24,104.98,104.99,104.95,104.95,5144
19-Feb-24,104.99,104.99,104.88,104.88,11016
16-Feb-24,104.99,104.99,104.90,104.95,49854
15-Feb-24,104.98,104.99,104.98,104.99,2309
14-Feb-24,104.98,104.99,104.98,104.99,7243
09-Feb-24,105.00,105.00,105.00,105.00,525
08-Feb-24,104.98,105.00,104.98,104.98,28974
07-Feb-24,104.98,105.00,104.98,104.98,1259
06-Feb-24,104.98,105.00,104.98,105.00,1049
05-Feb-24,104.83,104.99,104.80,104.99,7758
02-Feb-24,105.00,105.00,104.99,105.00,12284
01-Feb-24,105.00,105.00,104.99,105.00,6089
31-Jan-24,104.99,105.00,104.99,105.00,6089
30-Jan-24,105.00,105.00,104.99,105.00,14594
29-Jan-24,104.99,104.99,103.56,104.99,55554
26-Jan-24,105.00,105.00,105.00,105.00,210
25-Jan-24,105.00,105.00,104.99,105.00,2624
24-Jan-24,105.07,105.07,105.01,105.01,1050
23-Jan-24,104.99,105.00,104.99,105.00,3989
22-Jan-24,105.19,105.19,104.97,104.99,44417
19-Jan-24,105.19,105.19,105.19,105.19,105
18-Jan-24,105.27,105.34,105.27,105.34,210
17-Jan-24,105.34,105.34,105.34,105.34,421
16-Jan-24,105.01,105.35,105.01,105.01,3892
15-Jan-24,105.34,105.35,105.34,105.35,1580
11-Jan-24,105.08,105.36,105.08,105.36,736
10-Jan-24,105.03,105.39,105.03,105.36,630
09-Jan-24,105.60,105.60,105.03,105.03,842
08-Jan-24,105.51,105.51,105.00,105.00,2632
05-Jan-24,107.10,107.10,105.00,105.00,8029
04-Jan-24,105.00,108.99,103.20,105.00,18898
03-Jan-24,105.12,105.50,105.12,105.50,21834
02-Jan-24,105.50,105.50,104.65,104.65,28183
28-Dec-23,105.50,105.50,105.09,105.09,210
27-Dec-23,105.54,105.54,105.01,105.01,1159
26-Dec-23,105.50,105.53,105.01,105.50,1054
22-Dec-23,104.86,104.99,104.84,104.84,7450
21-Dec-23,104.98,104.99,100.01,104.59,10344
20-Dec-23,105.53,105.54,105.00,105.00,149101
19-Dec-23,105.53,105.53,105.00,105.02,4935
18-Dec-23,105.54,105.54,105.00,105.54,44543
15-Dec-23,105.54,105.54,105.54,105.54,105
14-Dec-23,105.54,105.54,105.54,105.54,105
13-Dec-23,105.01,105.01,105.00,105.00,3885
12-Dec-23,105.00,105.00,105.00,105.00,2310
11-Dec-23,105.00,105.00,105.00,105.00,840
08-Dec-23,105.56,105.56,105.55,105.55,211
07-Dec-23,105.57,105.57,105.56,105.56,4433
06-Dec-23,105.60,105.60,105.00,105.58,2002
05-Dec-23,103.43,105.01,98.18,105.00,67477
04-Dec-23,105.59,105.60,105.59,105.60,25449
01-Dec-23,105.36,105.60,105.00,105.59,38197
30-Nov-23,105.65,105.65,105.01,105.01,16985
29-Nov-23,105.65,105.65,105.65,105.65,6022
28-Nov-23,105.00,105.65,105.00,105.63,237094
27-Nov-23,105.01,105.60,105.01,105.60,210
24-Nov-23,105.19,105.60,105.00,105.02,119065
23-Nov-23,105.01,105.01,105.00,105.00,11445
22-Nov-23,105.10,105.35,105.10,105.19,2208
21-Nov-23,105.65,105.65,105.01,105.01,3676
20-Nov-23,105.60,105.60,105.59,105.60,75820
17-Nov-23,105.70,105.70,105.70,105.70,1057
16-Nov-23,105.70,105.75,105.03,105.70,148823
13-Nov-23,105.75,105.75,105.01,105.02,1895
10-Nov-23,105.75,105.75,105.75,105.75,2538
09-Nov-23,105.00,105.75,105.00,105.00,4620
08-Nov-23,105.00,105.75,105.00,105.75,5797
07-Nov-23,104.58,105.74,104.58,105.72,8094
06-Nov-23,104.85,105.75,104.57,104.57,28081
03-Nov-23,105.75,105.75,105.03,105.03,4968
01-Nov-23,105.75,105.75,105.12,105.75,12477
31-Oct-23,105.75,105.75,105.74,105.74,24848
30-Oct-23,105.75,105.75,105.75,105.75,317
27-Oct-23,105.00,105.74,105.00,105.74,947
25-Oct-23,105.75,105.75,105.00,105.00,3360
24-Oct-23,105.75,105.75,105.01,105.01,1795
23-Oct-23,105.01,105.75,105.00,105.00,29991
20-Oct-23,105.00,105.00,105.00,105.00,210
19-Oct-23,105.00,105.00,105.00,105.00,105
18-Oct-23,105.00,105.50,105.00,105.00,2417
17-Oct-23,104.94,104.94,104.94,104.94,104
16-Oct-23,105.49,105.49,105.49,105.49,316
13-Oct-23,105.09,105.09,105.00,105.00,1785
11-Oct-23,105.00,105.00,105.00,105.00,840
10-Oct-23,105.01,105.51,105.00,105.00,31551
09-Oct-23,106.20,106.20,105.00,105.00,948
06-Oct-23,105.11,105.11,105.00,105.09,840
05-Oct-23,105.03,105.14,105.00,105.00,4620
04-Oct-23,105.00,105.11,105.00,105.11,630

*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: HGIC11