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
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	5,90%	4,01	72,00	67,99	67,99	72,00	1K	9
21/11/2025	6,20%	3,97	67,99	64,02	64,02	67,99	2K	12
19/11/2025	-0,06%	-0,04	64,02	64,09	64,02	64,09	9K	11
18/11/2025	-5,26%	-3,56	64,06	64,03	64,02	64,13	1K	10
17/11/2025	5,66%	3,62	67,62	67,58	63,96	67,62	1K	9
14/11/2025	-5,13%	-3,46	64,00	67,99	64,00	68,00	20K	23
13/11/2025	0,67%	0,45	67,46	67,69	65,00	67,69	1K	11
12/11/2025	-5,03%	-3,55	67,01	70,16	67,01	70,16	414	5
11/11/2025	6,91%	4,56	70,56	66,00	66,00	70,56	975	6
10/11/2025	-2,81%	-1,91	66,00	68,59	63,74	68,59	5K	8
07/11/2025	6,69%	4,26	67,91	62,37	62,37	67,91	23K	28
06/11/2025	1,32%	0,83	63,65	64,35	63,64	64,35	700	4
05/11/2025	-1,27%	-0,81	62,82	63,04	62,82	63,04	5K	15
04/11/2025	-0,50%	-0,32	63,63	64,59	63,42	64,59	2K	10
03/11/2025	0,77%	0,49	63,95	62,50	62,50	63,95	7K	17
31/10/2025	-2,29%	-1,49	63,46	64,97	63,46	65,00	13K	15
30/10/2025	-0,02%	-0,01	64,95	64,97	64,95	64,97	779	4
29/10/2025	2,30%	1,46	64,96	63,50	63,50	64,96	2K	10
28/10/2025	0,76%	0,48	63,50	64,90	61,00	65,00	5K	30
27/10/2025	1,63%	1,01	63,02	62,64	62,64	65,00	3K	15
24/10/2025	-3,71%	-2,39	62,01	65,00	62,01	65,00	1K	9
23/10/2025	-0,19%	-0,12	64,40	65,00	61,50	65,00	13K	31
22/10/2025	-3,04%	-2,02	64,52	66,56	64,52	66,56	4K	18
21/10/2025	-0,02%	-0,01	66,54	66,56	66,54	66,56	266	2
20/10/2025	-0,83%	-0,56	66,55	66,54	66,54	66,55	2K	11
17/10/2025	0,16%	0,11	67,11	66,52	66,52	69,46	408	6
16/10/2025	-1,90%	-1,30	67,00	69,30	67,00	69,30	1K	8
15/10/2025	-1,64%	-1,14	68,30	69,09	68,30	69,10	3K	9
14/10/2025	6,10%	3,99	69,44	65,45	64,57	70,00	59K	32
13/10/2025	0,38%	0,25	65,45	68,30	65,35	68,30	2K	13
10/10/2025	-0,58%	-0,38	65,20	65,58	65,10	65,58	1K	5
09/10/2025	-0,27%	-0,18	65,58	67,10	65,58	67,10	2K	8
08/10/2025	0,92%	0,60	65,76	65,82	65,76	65,82	723	6
07/10/2025	-3,78%	-2,56	65,16	68,40	65,16	68,40	3K	19
06/10/2025	-1,73%	-1,19	67,72	67,53	67,53	68,99	3K	11
03/10/2025	0,00%	0,00	68,91	67,53	67,53	68,92	17K	15
02/10/2025	1,65%	1,12	68,91	68,87	68,87	68,92	2K	9
01/10/2025	3,72%	2,43	67,79	68,86	67,10	68,86	885	11
30/09/2025	-5,17%	-3,56	65,36	67,54	65,36	68,92	3K	13
29/09/2025	3,05%	2,04	68,92	68,91	68,91	68,92	551	5
26/09/2025	-1,88%	-1,28	66,88	68,18	66,88	68,91	745	8
25/09/2025	0,00%	0,00	68,16	68,16	66,91	68,18	8K	18
24/09/2025	2,11%	1,41	68,16	66,68	66,68	68,16	2K	9
23/09/2025	-0,07%	-0,05	66,75	67,47	66,75	67,99	609	4
22/09/2025	-1,31%	-0,89	66,80	68,14	66,80	68,16	10K	14
19/09/2025	-0,01%	-0,01	67,69	67,70	66,40	67,70	15K	26
18/09/2025	1,03%	0,69	67,70	67,72	67,17	67,72	877	10
17/09/2025	1,56%	1,03	67,01	67,78	66,51	67,78	939	8
16/09/2025	0,03%	0,02	65,98	67,28	65,98	67,85	4K	19
15/09/2025	-2,94%	-2,00	65,96	67,94	65,92	67,94	6K	26
12/09/2025	3,28%	2,16	67,96	66,66	65,80	68,00	2K	9
11/09/2025	-4,94%	-3,42	65,80	69,89	65,80	69,89	54K	48
10/09/2025	-0,90%	-0,63	69,22	68,45	68,45	69,22	760	3
09/09/2025	-0,07%	-0,05	69,85	69,89	69,23	69,89	1K	7
08/09/2025	4,03%	2,71	69,90	67,71	67,71	69,90	2K	11
05/09/2025	-3,31%	-2,30	67,19	70,19	67,19	70,19	5K	16
04/09/2025	2,80%	1,89	69,49	68,08	68,08	69,49	1K	7
03/09/2025	0,00%	0,00	67,60	67,62	67,60	67,62	24K	15
02/09/2025	-0,44%	-0,30	67,60	68,19	67,60	68,23	474	4
01/09/2025	0,03%	0,02	67,90	67,90	67,90	67,90	4K	7
29/08/2025	-0,03%	-0,02	67,88	67,89	67,60	67,90	1K	7
28/08/2025	0,00%	0,00	67,90	66,54	66,54	67,90	1K	9
27/08/2025	0,00%	0,00	67,90	67,90	67,65	67,90	339	4
26/08/2025	-0,01%	-0,01	67,90	67,95	67,90	68,55	3K	14
25/08/2025	-0,57%	-0,39	67,91	69,94	67,91	69,94	752	8
22/08/2025	1,07%	0,72	68,30	68,31	68,30	68,31	614	4
21/08/2025	-1,27%	-0,87	67,58	68,51	67,58	68,51	2K	8
20/08/2025	0,22%	0,15	68,45	69,70	67,99	69,70	2K	13
19/08/2025	0,18%	0,12	68,30	68,87	67,70	69,01	3K	15
18/08/2025	1,49%	1,00	68,18	69,94	68,18	69,94	1K	5
15/08/2025	-2,58%	-1,78	67,18	69,00	67,18	69,00	205	3
14/08/2025	0,00%	0,00	68,96	68,04	66,68	68,96	7K	9
13/08/2025	2,63%	1,77	68,96	67,19	67,19	68,99	2K	19
12/08/2025	-0,47%	-0,32	67,19	67,21	67,19	67,21	201	2
11/08/2025	0,76%	0,51	67,51	65,66	65,66	67,54	52K	28
08/08/2025	-2,90%	-2,00	67,00	69,01	65,50	69,01	3K	20
07/08/2025	-0,26%	-0,18	69,00	69,18	64,23	69,18	7K	23
06/08/2025	-5,77%	-4,24	69,18	73,83	69,18	74,18	11K	40
05/08/2025	6,56%	4,52	73,42	69,88	67,90	74,18	6K	17
04/08/2025	-1,57%	-1,10	68,90	70,69	66,02	70,69	6K	27
01/08/2025	1,92%	1,32	70,00	68,68	68,68	70,39	489	4
31/07/2025	0,04%	0,03	68,68	68,68	68,68	70,40	3K	8
30/07/2025	-2,60%	-1,83	68,65	69,07	68,65	70,48	691	6
29/07/2025	0,38%	0,27	70,48	70,47	70,47	70,48	281	2
28/07/2025	-0,41%	-0,29	70,21	70,49	68,17	70,49	4K	14
25/07/2025	-0,65%	-0,46	70,50	70,96	66,72	70,96	1K	5
24/07/2025	1,41%	0,99	70,96	69,97	66,72	71,25	3K	13
23/07/2025	5,23%	3,48	69,97	66,25	66,06	70,00	111K	41
22/07/2025	0,00%	0,00	66,49	66,49	66,49	66,49	3K	5
21/07/2025	-0,36%	-0,24	66,49	66,68	66,49	67,50	4K	21
18/07/2025	-1,14%	-0,77	66,73	67,50	66,73	67,50	2K	8
17/07/2025	1,69%	1,12	67,50	66,40	66,40	67,50	47K	19
16/07/2025	-1,66%	-1,12	66,38	67,50	66,19	67,50	4K	19
15/07/2025	2,26%	1,49	67,50	66,03	66,03	67,50	1K	10
14/07/2025	-4,31%	-2,97	66,01	67,61	66,01	68,94	7K	33
11/07/2025	2,18%	1,47	68,98	68,86	68,86	69,00	3K	7
10/07/2025	-0,35%	-0,24	67,51	68,87	67,51	68,87	136	2
09/07/2025	4,23%	2,75	67,75	68,98	67,69	68,98	1K	9
08/07/2025	-5,80%	-4,00	65,00	69,00	63,01	69,00	10K	28
07/07/2025	-1,44%	-1,01	69,00	66,62	63,19	69,98	6K	29
04/07/2025	-0,45%	-0,32	70,01	71,00	70,00	71,00	2K	16
03/07/2025	-	-	70,33	69,41	69,41	70,38	2K	11

Date,Open,High,Low,Close,Volume
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
21-Nov-25,64.02,67.99,64.02,67.99,1832
19-Nov-25,64.09,64.09,64.02,64.02,8837
18-Nov-25,64.03,64.13,64.02,64.06,1152
17-Nov-25,67.58,67.62,63.96,67.62,1102
14-Nov-25,67.99,68.00,64.00,64.00,19853
13-Nov-25,67.69,67.69,65.00,67.46,1190
12-Nov-25,70.16,70.16,67.01,67.01,414
11-Nov-25,66.00,70.56,66.00,70.56,975
10-Nov-25,68.59,68.59,63.74,66.00,4550
07-Nov-25,62.37,67.91,62.37,67.91,23265
06-Nov-25,64.35,64.35,63.64,63.65,700
05-Nov-25,63.04,63.04,62.82,62.82,4598
04-Nov-25,64.59,64.59,63.42,63.63,1983
03-Nov-25,62.50,63.95,62.50,63.95,6564
31-Oct-25,64.97,65.00,63.46,63.46,13052
30-Oct-25,64.97,64.97,64.95,64.95,779
29-Oct-25,63.50,64.96,63.50,64.96,1808
28-Oct-25,64.90,65.00,61.00,63.50,5475
27-Oct-25,62.64,65.00,62.64,63.02,3069
24-Oct-25,65.00,65.00,62.01,62.01,1017
23-Oct-25,65.00,65.00,61.50,64.40,12892
22-Oct-25,66.56,66.56,64.52,64.52,4282
21-Oct-25,66.56,66.56,66.54,66.54,266
20-Oct-25,66.54,66.55,66.54,66.55,2129
17-Oct-25,66.52,69.46,66.52,67.11,408
16-Oct-25,69.30,69.30,67.00,67.00,1016
15-Oct-25,69.09,69.10,68.30,68.30,2751
14-Oct-25,65.45,70.00,64.57,69.44,58547
13-Oct-25,68.30,68.30,65.35,65.45,1584
10-Oct-25,65.58,65.58,65.10,65.20,1042
09-Oct-25,67.10,67.10,65.58,65.58,1510
08-Oct-25,65.82,65.82,65.76,65.76,723
07-Oct-25,68.40,68.40,65.16,65.16,3102
06-Oct-25,67.53,68.99,67.53,67.72,2913
03-Oct-25,67.53,68.92,67.53,68.91,17428
02-Oct-25,68.87,68.92,68.87,68.91,1722
01-Oct-25,68.86,68.86,67.10,67.79,885
30-Sep-25,67.54,68.92,65.36,65.36,3338
29-Sep-25,68.91,68.92,68.91,68.92,551
26-Sep-25,68.18,68.91,66.88,66.88,745
25-Sep-25,68.16,68.18,66.91,68.16,8356
24-Sep-25,66.68,68.16,66.68,68.16,1906
23-Sep-25,67.47,67.99,66.75,66.75,609
22-Sep-25,68.14,68.16,66.80,66.80,10296
19-Sep-25,67.70,67.70,66.40,67.69,15296
18-Sep-25,67.72,67.72,67.17,67.70,877
17-Sep-25,67.78,67.78,66.51,67.01,939
16-Sep-25,67.28,67.85,65.98,65.98,4207
15-Sep-25,67.94,67.94,65.92,65.96,5793
12-Sep-25,66.66,68.00,65.80,67.96,1878
11-Sep-25,69.89,69.89,65.80,65.80,53548
10-Sep-25,68.45,69.22,68.45,69.22,760
09-Sep-25,69.89,69.89,69.23,69.85,1327
08-Sep-25,67.71,69.90,67.71,69.90,1510
05-Sep-25,70.19,70.19,67.19,67.19,5133
04-Sep-25,68.08,69.49,68.08,69.49,1027
03-Sep-25,67.62,67.62,67.60,67.60,24135
02-Sep-25,68.19,68.23,67.60,67.60,474
01-Sep-25,67.90,67.90,67.90,67.90,4277
29-Aug-25,67.89,67.90,67.60,67.88,1153
28-Aug-25,66.54,67.90,66.54,67.90,1343
27-Aug-25,67.90,67.90,67.65,67.90,339
26-Aug-25,67.95,68.55,67.90,67.90,3335
25-Aug-25,69.94,69.94,67.91,67.91,752
22-Aug-25,68.31,68.31,68.30,68.30,614
21-Aug-25,68.51,68.51,67.58,67.58,1635
20-Aug-25,69.70,69.70,67.99,68.45,2323
19-Aug-25,68.87,69.01,67.70,68.30,2734
18-Aug-25,69.94,69.94,68.18,68.18,1097
15-Aug-25,69.00,69.00,67.18,67.18,205
14-Aug-25,68.04,68.96,66.68,68.96,7281
13-Aug-25,67.19,68.99,67.19,68.96,2440
12-Aug-25,67.21,67.21,67.19,67.19,201
11-Aug-25,65.66,67.54,65.66,67.51,52124
08-Aug-25,69.01,69.01,65.50,67.00,3291
07-Aug-25,69.18,69.18,64.23,69.00,7413
06-Aug-25,73.83,74.18,69.18,69.18,10744
05-Aug-25,69.88,74.18,67.90,73.42,6012
04-Aug-25,70.69,70.69,66.02,68.90,6458
01-Aug-25,68.68,70.39,68.68,70.00,489
31-Jul-25,68.68,70.40,68.68,68.68,3198
30-Jul-25,69.07,70.48,68.65,68.65,691
29-Jul-25,70.47,70.48,70.47,70.48,281
28-Jul-25,70.49,70.49,68.17,70.21,4221
25-Jul-25,70.96,70.96,66.72,70.50,1054
24-Jul-25,69.97,71.25,66.72,70.96,2805
23-Jul-25,66.25,70.00,66.06,69.97,110763
22-Jul-25,66.49,66.49,66.49,66.49,3324
21-Jul-25,66.68,67.50,66.49,66.49,4142
18-Jul-25,67.50,67.50,66.73,66.73,1956
17-Jul-25,66.40,67.50,66.40,67.50,46873
16-Jul-25,67.50,67.50,66.19,66.38,4141
15-Jul-25,66.03,67.50,66.03,67.50,1145
14-Jul-25,67.61,68.94,66.01,66.01,6843
11-Jul-25,68.86,69.00,68.86,68.98,3308
10-Jul-25,68.87,68.87,67.51,67.51,136
09-Jul-25,68.98,68.98,67.69,67.75,1289
08-Jul-25,69.00,69.00,63.01,65.00,9814
07-Jul-25,66.62,69.98,63.19,69.00,5624
04-Jul-25,71.00,71.00,70.00,70.01,2183
03-Jul-25,69.41,70.38,69.41,70.33,2173

*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