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
12/06/2026	0,94%	0,54	58,17	58,18	58,17	58,18	465	4
11/06/2026	-0,95%	-0,55	57,63	58,18	57,63	58,18	869	2
10/06/2026	-1,32%	-0,78	58,18	58,17	58,17	58,18	232	3
09/06/2026	0,82%	0,48	58,96	59,07	58,96	59,07	1K	13
08/06/2026	1,00%	0,58	58,48	58,48	58,48	58,48	584	5
05/06/2026	0,02%	0,01	57,90	56,73	56,73	57,90	1K	6
03/06/2026	-0,02%	-0,01	57,89	57,89	57,89	57,89	1K	6
02/06/2026	0,02%	0,01	57,90	57,90	57,85	57,90	462	4
01/06/2026	-0,12%	-0,07	57,89	57,96	57,89	57,96	2K	10
29/05/2026	4,47%	2,48	57,96	56,05	55,00	58,05	28K	16
28/05/2026	-2,01%	-1,14	55,48	55,48	55,48	55,48	166	2
27/05/2026	1,02%	0,57	56,62	56,62	56,61	56,62	4K	14
26/05/2026	6,72%	3,53	56,05	53,10	52,51	56,08	3K	12
25/05/2026	-6,20%	-3,47	52,52	55,01	52,52	55,01	6K	14
22/05/2026	-5,34%	-3,16	55,99	59,18	53,11	59,18	2K	11
21/05/2026	4,60%	2,60	59,15	59,16	59,15	59,16	236	4
19/05/2026	5,90%	3,15	56,55	53,10	53,10	56,74	1K	7
18/05/2026	-4,37%	-2,44	53,40	56,40	53,00	56,40	15K	21
15/05/2026	-3,69%	-2,14	55,84	56,84	55,10	56,84	17K	18
14/05/2026	-3,35%	-2,01	57,98	58,79	57,98	58,79	2K	8
13/05/2026	-3,23%	-2,00	59,99	60,75	59,99	60,75	3K	11
12/05/2026	10,30%	5,79	61,99	56,03	55,50	61,99	10K	20
11/05/2026	-1,11%	-0,63	56,20	57,40	56,20	58,59	4K	17
08/05/2026	-4,49%	-2,67	56,83	58,31	56,83	58,66	9K	23
07/05/2026	-2,94%	-1,80	59,50	59,65	59,50	60,53	5K	55
06/05/2026	-1,05%	-0,65	61,30	61,97	59,53	61,97	6K	13
05/05/2026	4,10%	2,44	61,95	60,77	59,64	61,97	5K	12
04/05/2026	-2,63%	-1,61	59,51	61,74	59,50	61,74	16K	18
30/04/2026	-0,62%	-0,38	61,12	60,27	59,09	62,00	31K	38
29/04/2026	2,47%	1,48	61,50	60,63	60,05	62,17	4K	17
28/04/2026	-4,73%	-2,98	60,02	62,16	60,00	62,78	9K	27
27/04/2026	0,11%	0,07	63,00	63,43	62,75	63,43	3K	12
24/04/2026	1,89%	1,17	62,93	62,38	62,38	62,93	251	3
23/04/2026	-1,80%	-1,13	61,76	62,89	61,76	62,89	564	4
22/04/2026	0,14%	0,09	62,89	61,54	61,54	62,89	1K	11
20/04/2026	-1,20%	-0,76	62,80	63,50	62,80	63,50	3K	11
17/04/2026	-0,66%	-0,42	63,56	63,60	62,86	63,60	635	6
16/04/2026	-0,02%	-0,01	63,98	63,96	63,13	63,98	830	6
15/04/2026	5,14%	3,13	63,99	60,86	60,85	63,99	20K	24
14/04/2026	0,43%	0,26	60,86	60,80	60,80	64,44	1K	13
13/04/2026	-1,94%	-1,20	60,60	62,06	60,60	62,06	6K	6
10/04/2026	-1,29%	-0,81	61,80	61,21	60,00	61,99	13K	16
09/04/2026	-1,31%	-0,83	62,61	63,50	62,61	63,50	3K	16
08/04/2026	0,70%	0,44	63,44	63,27	63,27	63,44	379	5
07/04/2026	-1,47%	-0,94	63,00	63,94	63,00	64,43	9K	15
06/04/2026	0,77%	0,49	63,94	64,09	63,94	64,10	512	4
02/04/2026	-1,14%	-0,73	63,45	63,44	63,44	63,45	1K	5
01/04/2026	0,20%	0,13	64,18	64,18	64,18	64,18	192	2
31/03/2026	0,41%	0,26	64,05	64,09	64,05	64,18	4K	14
30/03/2026	1,01%	0,64	63,79	63,79	63,20	63,79	445	5
27/03/2026	1,02%	0,64	63,15	62,51	62,51	63,15	441	6
26/03/2026	-2,47%	-1,58	62,51	64,08	61,02	64,09	2K	11
25/03/2026	1,22%	0,77	64,09	62,45	62,45	64,09	3K	5
24/03/2026	0,68%	0,43	63,32	63,31	63,29	63,32	696	5
23/03/2026	0,02%	0,01	62,89	61,68	61,68	63,00	996	10
20/03/2026	1,42%	0,88	62,88	62,51	62,00	63,00	3K	18
19/03/2026	-3,34%	-2,14	62,00	64,19	62,00	64,19	2K	5
18/03/2026	3,32%	2,06	64,14	60,83	60,83	64,45	1K	9
17/03/2026	0,94%	0,58	62,08	62,13	62,08	63,99	7K	17
16/03/2026	-3,92%	-2,51	61,50	64,45	60,81	64,45	10K	112
13/03/2026	-0,73%	-0,47	64,01	63,19	63,19	64,46	3K	11
12/03/2026	0,12%	0,08	64,48	64,40	63,21	64,50	1K	13
11/03/2026	3,11%	1,94	64,40	62,01	62,00	64,40	2K	15
10/03/2026	2,87%	1,74	62,46	63,89	62,45	63,89	508	7
09/03/2026	-5,86%	-3,78	60,72	64,50	60,71	64,50	9K	23
06/03/2026	4,95%	3,04	64,50	60,70	60,70	64,50	11K	23
05/03/2026	-4,62%	-2,98	61,46	64,44	61,30	66,49	24K	27
04/03/2026	0,69%	0,44	64,44	64,00	64,00	66,50	4K	13
03/03/2026	-3,25%	-2,15	64,00	66,48	61,36	66,49	16K	24
02/03/2026	-0,53%	-0,35	66,15	66,50	63,01	66,50	5K	23
27/02/2026	0,00%	0,00	66,50	66,50	66,45	66,50	3K	7
26/02/2026	0,76%	0,50	66,50	66,50	66,15	66,50	2K	7
25/02/2026	0,17%	0,11	66,00	66,50	66,00	66,50	1K	9
24/02/2026	1,37%	0,89	65,89	65,50	64,99	65,89	2K	13
23/02/2026	-0,47%	-0,31	65,00	65,97	65,00	66,47	4K	11
20/02/2026	0,49%	0,32	65,31	65,64	65,30	66,50	4K	21
19/02/2026	-2,27%	-1,51	64,99	66,50	64,90	66,50	5K	10
18/02/2026	0,00%	0,00	66,50	66,50	66,49	66,50	1K	10
13/02/2026	-0,15%	-0,10	66,50	66,50	65,85	66,50	2K	10
12/02/2026	0,12%	0,08	66,60	66,54	66,54	67,30	1K	8
11/02/2026	-2,61%	-1,78	66,52	68,30	66,51	68,30	3K	9
10/02/2026	-0,52%	-0,36	68,30	67,83	67,83	68,79	1K	7
09/02/2026	-1,32%	-0,92	68,66	68,18	67,80	70,00	1K	12
06/02/2026	-0,80%	-0,56	69,58	69,72	67,79	72,64	2K	12
05/02/2026	-1,20%	-0,85	70,14	71,00	69,83	71,00	8K	24
04/02/2026	4,40%	2,99	70,99	68,79	67,66	70,99	11K	32
03/02/2026	0,16%	0,11	68,00	67,89	67,89	68,88	4K	13
02/02/2026	-0,75%	-0,51	67,89	67,87	66,51	72,77	9K	16
30/01/2026	-0,16%	-0,11	68,40	68,40	68,40	68,40	1K	4
29/01/2026	2,93%	1,95	68,51	68,51	68,51	68,52	3K	11
28/01/2026	-1,58%	-1,07	66,56	67,63	64,25	67,66	6K	22
27/01/2026	-0,43%	-0,29	67,63	68,60	67,63	73,90	2K	13
26/01/2026	0,04%	0,03	67,92	68,57	67,90	71,76	13K	17
23/01/2026	-0,22%	-0,15	67,89	68,73	64,24	68,73	3K	13
22/01/2026	-0,95%	-0,65	68,04	69,90	68,03	69,90	2K	11
21/01/2026	2,77%	1,85	68,69	67,51	67,46	68,69	12K	14
20/01/2026	1,98%	1,30	66,84	64,23	64,23	66,88	9K	25
19/01/2026	-0,71%	-0,47	65,54	66,68	65,54	66,88	9K	22
16/01/2026	1,16%	0,76	66,01	65,25	65,25	66,79	1K	13
15/01/2026	-1,06%	-0,70	65,25	65,89	64,89	66,66	10K	27
14/01/2026	0,06%	0,04	65,95	65,98	65,91	66,00	3K	11
13/01/2026	1,28%	0,83	65,91	65,58	65,58	65,91	853	5
12/01/2026	-1,30%	-0,86	65,08	65,99	64,76	65,99	4K	26
09/01/2026	-0,08%	-0,05	65,94	66,00	65,11	66,00	984	10
08/01/2026	-0,02%	-0,01	65,99	66,66	65,71	66,66	1K	9
07/01/2026	0,03%	0,02	66,00	65,00	65,00	66,00	7K	21
06/01/2026	0,26%	0,17	65,98	65,89	65,89	66,00	76K	15
05/01/2026	-0,14%	-0,09	65,81	65,95	65,50	65,95	1K	8
02/01/2026	1,59%	1,03	65,90	65,93	65,89	65,93	8K	9
30/12/2025	1,09%	0,70	64,87	64,78	64,74	64,88	3K	8
29/12/2025	0,00%	0,00	64,17	62,88	62,44	64,57	3K	18
26/12/2025	1,44%	0,91	64,17	63,90	63,90	64,17	16K	23
23/12/2025	3,70%	2,26	63,26	63,25	63,25	63,99	4K	12
22/12/2025	-4,67%	-2,99	61,00	64,62	60,54	64,62	30K	49
19/12/2025	0,74%	0,47	63,99	63,93	60,00	64,34	22K	38
18/12/2025	0,11%	0,07	63,52	63,56	63,51	63,93	2K	13
17/12/2025	-0,08%	-0,05	63,45	63,53	63,45	63,53	6K	16
16/12/2025	-1,38%	-0,89	63,50	63,84	63,43	65,49	26K	24
15/12/2025	0,03%	0,02	64,39	63,42	63,42	66,00	2K	16
12/12/2025	-1,03%	-0,67	64,37	65,04	64,37	65,97	3K	18
11/12/2025	-2,28%	-1,52	65,04	66,60	63,20	66,60	15K	36
10/12/2025	5,63%	3,55	66,56	65,38	64,86	66,56	3K	17
09/12/2025	-3,60%	-2,35	63,01	65,44	63,01	66,98	3K	8
08/12/2025	-1,55%	-1,03	65,36	67,06	65,00	67,06	2K	15
05/12/2025	0,59%	0,39	66,39	65,81	65,81	66,39	2K	12
04/12/2025	0,43%	0,28	66,00	66,38	65,80	66,56	2K	8
03/12/2025	1,11%	0,72	65,72	65,66	65,66	66,66	1K	12
02/12/2025	-5,78%	-3,99	65,00	69,68	65,00	70,35	44K	55
01/12/2025	4,04%	2,68	68,99	66,98	66,46	70,33	3K	23
28/11/2025	0,39%	0,26	66,31	66,05	66,05	66,31	4K	19
27/11/2025	-1,48%	-0,99	66,05	67,72	65,02	67,72	10K	22
26/11/2025	-6,22%	-4,45	67,04	72,00	67,03	72,47	10K	9
25/11/2025	-0,71%	-0,51	71,49	71,50	66,00	72,00	3K	16
24/11/2025	-	-	72,00	67,99	67,99	72,00	1K	9

Date,Open,High,Low,Close,Volume
12-Jun-26,58.18,58.18,58.17,58.17,465
11-Jun-26,58.18,58.18,57.63,57.63,869
10-Jun-26,58.17,58.18,58.17,58.18,232
09-Jun-26,59.07,59.07,58.96,58.96,1298
08-Jun-26,58.48,58.48,58.48,58.48,584
05-Jun-26,56.73,57.90,56.73,57.90,1096
03-Jun-26,57.89,57.89,57.89,57.89,1042
02-Jun-26,57.90,57.90,57.85,57.90,462
01-Jun-26,57.96,57.96,57.89,57.89,1911
29-May-26,56.05,58.05,55.00,57.96,28297
28-May-26,55.48,55.48,55.48,55.48,166
27-May-26,56.62,56.62,56.61,56.62,3906
26-May-26,53.10,56.08,52.51,56.05,2899
25-May-26,55.01,55.01,52.52,52.52,5693
22-May-26,59.18,59.18,53.11,55.99,2460
21-May-26,59.16,59.16,59.15,59.15,236
19-May-26,53.10,56.74,53.10,56.55,1397
18-May-26,56.40,56.40,53.00,53.40,14789
15-May-26,56.84,56.84,55.10,55.84,17313
14-May-26,58.79,58.79,57.98,57.98,1753
13-May-26,60.75,60.75,59.99,59.99,2704
12-May-26,56.03,61.99,55.50,61.99,9752
11-May-26,57.40,58.59,56.20,56.20,4410
08-May-26,58.31,58.66,56.83,56.83,8848
07-May-26,59.65,60.53,59.50,59.50,4530
06-May-26,61.97,61.97,59.53,61.30,6344
05-May-26,60.77,61.97,59.64,61.95,4759
04-May-26,61.74,61.74,59.50,59.51,15683
30-Apr-26,60.27,62.00,59.09,61.12,30735
29-Apr-26,60.63,62.17,60.05,61.50,4276
28-Apr-26,62.16,62.78,60.00,60.02,8768
27-Apr-26,63.43,63.43,62.75,63.00,2843
24-Apr-26,62.38,62.93,62.38,62.93,251
23-Apr-26,62.89,62.89,61.76,61.76,564
22-Apr-26,61.54,62.89,61.54,62.89,1360
20-Apr-26,63.50,63.50,62.80,62.80,3298
17-Apr-26,63.60,63.60,62.86,63.56,635
16-Apr-26,63.96,63.98,63.13,63.98,830
15-Apr-26,60.86,63.99,60.85,63.99,20394
14-Apr-26,60.80,64.44,60.80,60.86,1372
13-Apr-26,62.06,62.06,60.60,60.60,6472
10-Apr-26,61.21,61.99,60.00,61.80,12609
09-Apr-26,63.50,63.50,62.61,62.61,2784
08-Apr-26,63.27,63.44,63.27,63.44,379
07-Apr-26,63.94,64.43,63.00,63.00,9427
06-Apr-26,64.09,64.10,63.94,63.94,512
02-Apr-26,63.44,63.45,63.44,63.45,1459
01-Apr-26,64.18,64.18,64.18,64.18,192
31-Mar-26,64.09,64.18,64.05,64.05,3716
30-Mar-26,63.79,63.79,63.20,63.79,445
27-Mar-26,62.51,63.15,62.51,63.15,441
26-Mar-26,64.08,64.09,61.02,62.51,1641
25-Mar-26,62.45,64.09,62.45,64.09,2843
24-Mar-26,63.31,63.32,63.29,63.32,696
23-Mar-26,61.68,63.00,61.68,62.89,996
20-Mar-26,62.51,63.00,62.00,62.88,3127
19-Mar-26,64.19,64.19,62.00,62.00,1500
18-Mar-26,60.83,64.45,60.83,64.14,1065
17-Mar-26,62.13,63.99,62.08,62.08,6588
16-Mar-26,64.45,64.45,60.81,61.50,9745
13-Mar-26,63.19,64.46,63.19,64.01,3405
12-Mar-26,64.40,64.50,63.21,64.48,1352
11-Mar-26,62.01,64.40,62.00,64.40,2019
10-Mar-26,63.89,63.89,62.45,62.46,508
09-Mar-26,64.50,64.50,60.71,60.72,9194
06-Mar-26,60.70,64.50,60.70,64.50,11277
05-Mar-26,64.44,66.49,61.30,61.46,24414
04-Mar-26,64.00,66.50,64.00,64.44,3595
03-Mar-26,66.48,66.49,61.36,64.00,15516
02-Mar-26,66.50,66.50,63.01,66.15,5409
27-Feb-26,66.50,66.50,66.45,66.50,3125
26-Feb-26,66.50,66.50,66.15,66.50,1529
25-Feb-26,66.50,66.50,66.00,66.00,1392
24-Feb-26,65.50,65.89,64.99,65.89,2349
23-Feb-26,65.97,66.47,65.00,65.00,4128
20-Feb-26,65.64,66.50,65.30,65.31,4364
19-Feb-26,66.50,66.50,64.90,64.99,5076
18-Feb-26,66.50,66.50,66.49,66.50,1063
13-Feb-26,66.50,66.50,65.85,66.50,2182
12-Feb-26,66.54,67.30,66.54,66.60,1004
11-Feb-26,68.30,68.30,66.51,66.52,3342
10-Feb-26,67.83,68.79,67.83,68.30,1228
09-Feb-26,68.18,70.00,67.80,68.66,1439
06-Feb-26,69.72,72.64,67.79,69.58,2350
05-Feb-26,71.00,71.00,69.83,70.14,8005
04-Feb-26,68.79,70.99,67.66,70.99,10919
03-Feb-26,67.89,68.88,67.89,68.00,3539
02-Feb-26,67.87,72.77,66.51,67.89,8794
30-Jan-26,68.40,68.40,68.40,68.40,1368
29-Jan-26,68.51,68.52,68.51,68.51,3425
28-Jan-26,67.63,67.66,64.25,66.56,5614
27-Jan-26,68.60,73.90,67.63,67.63,1649
26-Jan-26,68.57,71.76,67.90,67.92,12993
23-Jan-26,68.73,68.73,64.24,67.89,3331
22-Jan-26,69.90,69.90,68.03,68.04,2065
21-Jan-26,67.51,68.69,67.46,68.69,12241
20-Jan-26,64.23,66.88,64.23,66.84,9323
19-Jan-26,66.68,66.88,65.54,65.54,8564
16-Jan-26,65.25,66.79,65.25,66.01,1185
15-Jan-26,65.89,66.66,64.89,65.25,10238
14-Jan-26,65.98,66.00,65.91,65.95,2902
13-Jan-26,65.58,65.91,65.58,65.91,853
12-Jan-26,65.99,65.99,64.76,65.08,4455
09-Jan-26,66.00,66.00,65.11,65.94,984
08-Jan-26,66.66,66.66,65.71,65.99,1385
07-Jan-26,65.00,66.00,65.00,66.00,6547
06-Jan-26,65.89,66.00,65.89,65.98,75683
05-Jan-26,65.95,65.95,65.50,65.81,1382
02-Jan-26,65.93,65.93,65.89,65.90,8369
30-Dec-25,64.78,64.88,64.74,64.87,2784
29-Dec-25,62.88,64.57,62.44,64.17,2621
26-Dec-25,63.90,64.17,63.90,64.17,16127
23-Dec-25,63.25,63.99,63.25,63.26,4005
22-Dec-25,64.62,64.62,60.54,61.00,30210
19-Dec-25,63.93,64.34,60.00,63.99,21973
18-Dec-25,63.56,63.93,63.51,63.52,1906
17-Dec-25,63.53,63.53,63.45,63.45,6476
16-Dec-25,63.84,65.49,63.43,63.50,25586
15-Dec-25,63.42,66.00,63.42,64.39,2376
12-Dec-25,65.04,65.97,64.37,64.37,3380
11-Dec-25,66.60,66.60,63.20,65.04,14984
10-Dec-25,65.38,66.56,64.86,66.56,2699
09-Dec-25,65.44,66.98,63.01,63.01,2675
08-Dec-25,67.06,67.06,65.00,65.36,2053
05-Dec-25,65.81,66.39,65.81,66.39,2112
04-Dec-25,66.38,66.56,65.80,66.00,1853
03-Dec-25,65.66,66.66,65.66,65.72,1124
02-Dec-25,69.68,70.35,65.00,65.00,44066
01-Dec-25,66.98,70.33,66.46,68.99,3140
28-Nov-25,66.05,66.31,66.05,66.31,4172
27-Nov-25,67.72,67.72,65.02,66.05,9717
26-Nov-25,72.00,72.47,67.03,67.04,9654
25-Nov-25,71.50,72.00,66.00,71.49,2746
24-Nov-25,67.99,72.00,67.99,72.00,1448

*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