Cotação atual, histórico e gráfico do papel: HGLG11

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 HGLG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/10/2026	-0,22%	-0,34	156,00	156,88	154,25	156,88	21M	14.235
13/10/2026	-0,79%	-1,24	156,34	157,56	155,74	158,50	29M	14.077
09/10/2026	1,34%	2,08	157,58	156,36	156,01	157,86	25M	11.835
08/10/2026	-0,63%	-0,99	155,50	156,90	153,91	158,10	30M	16.121
07/10/2026	1,62%	2,49	156,49	154,23	153,44	156,91	35M	22.400
06/10/2026	2,46%	3,70	154,00	150,11	149,23	155,00	42M	20.597
05/10/2026	1,62%	2,40	150,30	148,63	148,63	155,00	36M	24.321
02/10/2026	0,62%	0,91	147,90	147,11	146,60	148,20	16M	15.148
01/10/2026	-0,65%	-0,96	146,99	147,65	145,93	147,65	20M	16.331
30/09/2026	0,01%	0,02	147,95	147,90	147,56	148,50	17M	10.990
29/09/2026	0,24%	0,35	147,93	147,65	147,18	147,93	11M	8.120
28/09/2026	-0,19%	-0,28	147,58	147,86	147,15	147,88	15M	12.782
25/09/2026	-0,05%	-0,07	147,86	147,93	147,47	148,15	16M	9.550
24/09/2026	0,22%	0,33	147,93	147,49	147,30	148,90	14M	7.873
23/09/2026	-0,19%	-0,28	147,60	147,90	147,07	147,90	14M	8.233
22/09/2026	-0,22%	-0,32	147,88	148,10	147,33	148,19	17M	13.960
21/09/2026	0,15%	0,22	148,20	147,75	146,60	148,72	27M	19.805
18/09/2026	0,00%	0,00	147,98	148,10	147,70	148,23	38M	13.129
17/09/2026	0,26%	0,39	147,98	147,83	147,43	148,09	19M	12.198
16/09/2026	-0,34%	-0,51	147,59	148,37	147,15	148,58	17M	13.604
15/09/2026	0,16%	0,23	148,10	147,80	147,29	148,17	21M	21.266
14/09/2026	1,28%	1,87	147,87	146,00	145,30	148,58	45M	30.136
11/09/2026	-0,30%	-0,44	146,00	147,00	145,54	147,00	19M	15.183
10/09/2026	-0,11%	-0,16	146,44	147,00	146,02	147,00	20M	13.529
09/09/2026	-0,78%	-1,15	146,60	148,00	146,35	148,02	23M	18.771
08/09/2026	-0,37%	-0,55	147,75	148,46	147,75	148,88	22M	19.412
04/09/2026	-0,13%	-0,19	148,30	148,48	147,50	148,48	21M	18.961
03/09/2026	0,45%	0,67	148,49	147,82	147,27	148,87	20M	19.210
02/09/2026	0,56%	0,82	147,82	147,49	146,57	147,89	20M	17.642
01/09/2026	-0,90%	-1,34	147,00	147,45	146,41	147,45	19M	18.825
31/08/2026	0,03%	0,04	148,34	149,00	147,65	149,23	23M	18.835
28/08/2026	0,16%	0,24	148,30	148,27	147,81	149,23	23M	15.876
27/08/2026	0,27%	0,40	148,06	147,86	146,33	148,13	16M	13.159
26/08/2026	0,29%	0,42	147,66	147,49	146,38	148,21	19M	14.165
25/08/2026	-0,21%	-0,31	147,24	147,65	146,52	147,83	19M	14.168
24/08/2026	0,23%	0,34	147,55	147,30	146,84	148,67	21M	15.935
21/08/2026	1,38%	2,01	147,21	145,32	145,00	147,55	13M	10.837
20/08/2026	-0,48%	-0,70	145,20	146,15	144,70	146,47	12M	9.529
19/08/2026	0,54%	0,79	145,90	145,11	144,29	146,89	19M	13.859
18/08/2026	0,00%	0,00	145,11	145,11	143,51	145,50	20M	14.559
17/08/2026	-0,49%	-0,72	145,11	146,29	143,39	146,78	24M	15.846
14/08/2026	-0,18%	-0,27	145,83	146,11	145,59	146,89	17M	13.657
13/08/2026	0,08%	0,12	146,10	145,97	145,60	146,32	14M	8.952
12/08/2026	0,30%	0,43	145,98	145,65	145,43	146,49	16M	13.255
11/08/2026	-0,44%	-0,65	145,55	146,13	145,49	146,82	16M	13.340
10/08/2026	-0,54%	-0,80	146,20	147,37	145,38	147,50	19M	20.092
07/08/2026	-0,17%	-0,25	147,00	147,26	146,74	147,32	16M	16.931
06/08/2026	-0,50%	-0,74	147,25	148,19	146,91	148,39	17M	19.477
05/08/2026	0,26%	0,39	147,99	147,60	147,60	148,67	17M	14.893
04/08/2026	0,41%	0,60	147,60	147,27	146,91	147,74	28M	13.242
03/08/2026	-0,28%	-0,42	147,00	147,34	146,82	147,96	28M	24.041
31/07/2026	0,00%	0,00	147,42	147,48	147,04	147,99	16M	11.702
30/07/2026	0,35%	0,52	147,42	146,99	146,91	147,42	15M	9.839
29/07/2026	-0,07%	-0,10	146,90	146,99	146,75	147,26	15M	11.247
28/07/2026	0,00%	0,00	147,00	147,00	146,87	147,23	16M	13.201
27/07/2026	-0,51%	-0,76	147,00	147,75	146,91	147,75	17M	16.849
24/07/2026	0,01%	0,01	147,76	147,70	146,74	147,76	17M	12.933
23/07/2026	-0,03%	-0,05	147,75	147,95	147,05	147,96	15M	11.253
22/07/2026	-0,81%	-1,21	147,80	149,01	147,76	149,01	15M	11.761
21/07/2026	0,34%	0,51	149,01	148,56	147,83	149,01	19M	15.553
20/07/2026	-0,28%	-0,42	148,50	149,14	148,45	149,29	16M	15.071
17/07/2026	-0,25%	-0,37	148,92	149,34	148,76	149,34	13M	11.877
16/07/2026	0,24%	0,36	149,29	149,16	148,55	149,50	14M	14.729
15/07/2026	0,36%	0,53	148,93	149,39	148,60	149,49	17M	17.307
14/07/2026	0,21%	0,31	148,40	148,58	148,40	149,20	17M	18.929
13/07/2026	-0,81%	-1,21	148,09	149,88	147,89	149,94	30M	20.068
10/07/2026	0,35%	0,52	149,30	149,00	148,66	149,66	17M	12.993
09/07/2026	0,26%	0,38	148,78	148,50	148,30	148,90	10M	10.983
08/07/2026	-0,34%	-0,51	148,40	148,98	148,21	148,98	14M	15.107
07/07/2026	-0,06%	-0,09	148,91	149,77	148,50	149,80	13M	15.967
06/07/2026	-0,86%	-1,30	149,00	150,65	148,94	150,65	17M	17.522
03/07/2026	0,49%	0,74	150,30	149,80	149,62	150,60	13M	11.361
02/07/2026	0,44%	0,66	149,56	149,00	149,00	149,87	12M	11.891
01/07/2026	-1,39%	-2,10	148,90	149,90	148,50	150,19	17M	22.056
30/06/2026	-0,36%	-0,55	151,00	151,73	150,60	151,74	18M	20.697
29/06/2026	0,83%	1,25	151,55	150,75	150,40	151,70	11M	10.959
26/06/2026	-0,07%	-0,10	150,30	150,66	149,15	150,79	15M	16.626
25/06/2026	0,40%	0,60	150,40	150,43	149,82	150,43	11M	10.841
24/06/2026	-0,20%	-0,30	149,80	150,80	149,65	150,88	11M	11.033
23/06/2026	-0,21%	-0,31	150,10	150,60	149,83	150,69	11M	7.995
22/06/2026	-0,06%	-0,09	150,41	150,56	150,21	150,91	13M	12.822
19/06/2026	0,13%	0,20	150,50	150,42	149,83	150,94	12M	14.934
18/06/2026	-0,80%	-1,21	150,30	151,70	150,00	151,70	16M	16.599
17/06/2026	-0,28%	-0,43	151,51	152,49	151,00	152,49	18M	14.229
16/06/2026	0,00%	0,00	151,94	152,00	151,20	152,60	13M	14.735
15/06/2026	0,36%	0,54	151,94	151,59	150,51	152,05	15M	20.159
12/06/2026	0,58%	0,88	151,40	150,99	150,10	151,50	13M	14.667
11/06/2026	-0,05%	-0,08	150,52	150,99	150,15	151,60	18M	17.664
10/06/2026	-0,81%	-1,23	150,60	151,99	150,02	151,99	15M	11.815
09/06/2026	-0,89%	-1,37	151,83	153,50	150,00	153,89	18M	16.820
08/06/2026	-1,13%	-1,75	153,20	154,95	152,73	155,10	26M	22.102
05/06/2026	0,64%	0,98	154,95	154,58	154,00	154,99	11M	8.942
03/06/2026	-0,10%	-0,15	153,97	154,19	153,59	154,80	12M	10.083
02/06/2026	-0,34%	-0,53	154,12	154,76	153,72	155,00	16M	14.462
01/06/2026	-0,68%	-1,06	154,65	154,85	153,44	154,85	18M	18.188
29/05/2026	0,44%	0,68	155,71	155,23	154,72	155,87	19M	14.070
28/05/2026	0,05%	0,07	155,03	155,00	154,21	155,14	15M	9.185
27/05/2026	0,17%	0,26	154,96	155,25	154,60	155,25	11M	9.267
26/05/2026	-0,32%	-0,50	154,70	155,39	154,70	155,70	19M	12.407
25/05/2026	-0,06%	-0,10	155,20	155,38	155,05	155,47	12M	11.528
22/05/2026	0,36%	0,55	155,30	155,00	154,75	155,40	14M	10.124
21/05/2026	-0,03%	-0,05	154,75	154,99	154,30	155,00	13M	11.137
20/05/2026	0,49%	0,75	154,80	154,07	154,07	155,10	12M	9.462
19/05/2026	-0,77%	-1,19	154,05	155,14	153,77	155,14	12M	8.964
18/05/2026	-0,17%	-0,26	155,24	155,84	154,69	155,84	14M	12.666
15/05/2026	0,19%	0,30	155,50	155,20	155,03	155,69	15M	13.403
14/05/2026	0,23%	0,35	155,20	155,12	154,86	155,50	9M	7.020
13/05/2026	-0,13%	-0,20	154,85	155,50	154,82	155,50	10M	8.766
12/05/2026	-0,29%	-0,45	155,05	155,50	155,00	155,87	13M	11.142
11/05/2026	-0,35%	-0,55	155,50	156,15	155,05	156,20	22M	15.836
08/05/2026	0,04%	0,07	156,05	156,19	155,70	156,20	13M	13.943
07/05/2026	-0,15%	-0,24	155,98	156,22	155,72	156,25	14M	15.209
06/05/2026	0,52%	0,81	156,22	155,55	155,10	157,55	19M	14.196
05/05/2026	-0,37%	-0,58	155,41	156,00	155,40	156,60	15M	14.575
04/05/2026	-0,26%	-0,41	155,99	156,60	155,55	156,60	16M	14.839
30/04/2026	0,19%	0,30	156,40	156,23	155,75	156,67	18M	15.277
29/04/2026	-0,57%	-0,89	156,10	156,81	155,69	156,89	14M	12.722
28/04/2026	0,01%	0,01	156,99	157,22	155,91	157,34	18M	11.721
27/04/2026	-0,65%	-1,03	156,98	158,20	156,65	158,20	15M	13.440
24/04/2026	0,71%	1,12	158,01	157,11	157,00	158,20	13M	11.623
23/04/2026	-0,07%	-0,11	156,89	157,40	156,60	157,46	14M	15.857
22/04/2026	-0,57%	-0,90	157,00	158,12	156,77	158,12	16M	12.876
20/04/2026	0,23%	0,36	157,90	157,88	157,68	158,34	14M	11.018
17/04/2026	0,34%	0,54	157,54	157,23	157,07	157,59	12M	8.532
16/04/2026	-0,17%	-0,26	157,00	157,30	157,00	157,34	11M	10.468
15/04/2026	-0,01%	-0,02	157,26	157,28	156,85	157,34	14M	16.435
14/04/2026	0,13%	0,20	157,28	157,35	156,80	157,35	13M	11.887
13/04/2026	-0,27%	-0,42	157,08	157,50	156,80	157,51	14M	12.416
10/04/2026	0,52%	0,81	157,50	156,87	156,30	157,51	11M	11.229
09/04/2026	0,12%	0,19	156,69	157,10	156,10	157,25	12M	8.791
08/04/2026	0,07%	0,11	156,50	156,45	156,20	157,63	13M	10.352
07/04/2026	-0,33%	-0,51	156,39	157,00	156,10	157,10	10M	12.598
06/04/2026	0,47%	0,74	156,90	156,50	156,16	156,90	16M	18.245
02/04/2026	-	-	156,16	156,12	155,86	156,24	11M	8.561

Date,Open,High,Low,Close,Volume
14-Oct-26,156.88,156.88,154.25,156.00,20746040
13-Oct-26,157.56,158.50,155.74,156.34,29061022
09-Oct-26,156.36,157.86,156.01,157.58,24678116
08-Oct-26,156.90,158.10,153.91,155.50,29545961
07-Oct-26,154.23,156.91,153.44,156.49,35156009
06-Oct-26,150.11,155.00,149.23,154.00,42086726
05-Oct-26,148.63,155.00,148.63,150.30,35578355
02-Oct-26,147.11,148.20,146.60,147.90,16313105
01-Oct-26,147.65,147.65,145.93,146.99,20047583
30-Sep-26,147.90,148.50,147.56,147.95,17420660
29-Sep-26,147.65,147.93,147.18,147.93,11014960
28-Sep-26,147.86,147.88,147.15,147.58,14556619
25-Sep-26,147.93,148.15,147.47,147.86,15566291
24-Sep-26,147.49,148.90,147.30,147.93,13625381
23-Sep-26,147.90,147.90,147.07,147.60,14048186
22-Sep-26,148.10,148.19,147.33,147.88,17341837
21-Sep-26,147.75,148.72,146.60,148.20,26929882
18-Sep-26,148.10,148.23,147.70,147.98,38454852
17-Sep-26,147.83,148.09,147.43,147.98,19130160
16-Sep-26,148.37,148.58,147.15,147.59,17227083
15-Sep-26,147.80,148.17,147.29,148.10,20557008
14-Sep-26,146.00,148.58,145.30,147.87,44959823
11-Sep-26,147.00,147.00,145.54,146.00,19298306
10-Sep-26,147.00,147.00,146.02,146.44,20246222
09-Sep-26,148.00,148.02,146.35,146.60,22767025
08-Sep-26,148.46,148.88,147.75,147.75,22401945
04-Sep-26,148.48,148.48,147.50,148.30,21155135
03-Sep-26,147.82,148.87,147.27,148.49,20036472
02-Sep-26,147.49,147.89,146.57,147.82,19829392
01-Sep-26,147.45,147.45,146.41,147.00,19253613
31-Aug-26,149.00,149.23,147.65,148.34,22592599
28-Aug-26,148.27,149.23,147.81,148.30,23138065
27-Aug-26,147.86,148.13,146.33,148.06,15779966
26-Aug-26,147.49,148.21,146.38,147.66,19017565
25-Aug-26,147.65,147.83,146.52,147.24,19111572
24-Aug-26,147.30,148.67,146.84,147.55,20676154
21-Aug-26,145.32,147.55,145.00,147.21,13070331
20-Aug-26,146.15,146.47,144.70,145.20,11694521
19-Aug-26,145.11,146.89,144.29,145.90,19143226
18-Aug-26,145.11,145.50,143.51,145.11,19848999
17-Aug-26,146.29,146.78,143.39,145.11,24279723
14-Aug-26,146.11,146.89,145.59,145.83,17284494
13-Aug-26,145.97,146.32,145.60,146.10,13989490
12-Aug-26,145.65,146.49,145.43,145.98,15851162
11-Aug-26,146.13,146.82,145.49,145.55,16317595
10-Aug-26,147.37,147.50,145.38,146.20,19233443
07-Aug-26,147.26,147.32,146.74,147.00,16140056
06-Aug-26,148.19,148.39,146.91,147.25,16896257
05-Aug-26,147.60,148.67,147.60,147.99,16721898
04-Aug-26,147.27,147.74,146.91,147.60,27846889
03-Aug-26,147.34,147.96,146.82,147.00,28332953
31-Jul-26,147.48,147.99,147.04,147.42,16096060
30-Jul-26,146.99,147.42,146.91,147.42,14786896
29-Jul-26,146.99,147.26,146.75,146.90,14511571
28-Jul-26,147.00,147.23,146.87,147.00,15998860
27-Jul-26,147.75,147.75,146.91,147.00,16899571
24-Jul-26,147.70,147.76,146.74,147.76,16587790
23-Jul-26,147.95,147.96,147.05,147.75,15141822
22-Jul-26,149.01,149.01,147.76,147.80,15222261
21-Jul-26,148.56,149.01,147.83,149.01,19149426
20-Jul-26,149.14,149.29,148.45,148.50,15517701
17-Jul-26,149.34,149.34,148.76,148.92,13414316
16-Jul-26,149.16,149.50,148.55,149.29,14313621
15-Jul-26,149.39,149.49,148.60,148.93,17318804
14-Jul-26,148.58,149.20,148.40,148.40,17081806
13-Jul-26,149.88,149.94,147.89,148.09,29652231
10-Jul-26,149.00,149.66,148.66,149.30,17194494
09-Jul-26,148.50,148.90,148.30,148.78,9901670
08-Jul-26,148.98,148.98,148.21,148.40,13845303
07-Jul-26,149.77,149.80,148.50,148.91,13033496
06-Jul-26,150.65,150.65,148.94,149.00,16604254
03-Jul-26,149.80,150.60,149.62,150.30,12923733
02-Jul-26,149.00,149.87,149.00,149.56,12010432
01-Jul-26,149.90,150.19,148.50,148.90,16780887
30-Jun-26,151.73,151.74,150.60,151.00,17702299
29-Jun-26,150.75,151.70,150.40,151.55,10793606
26-Jun-26,150.66,150.79,149.15,150.30,15420789
25-Jun-26,150.43,150.43,149.82,150.40,11020110
24-Jun-26,150.80,150.88,149.65,149.80,10534911
23-Jun-26,150.60,150.69,149.83,150.10,11127250
22-Jun-26,150.56,150.91,150.21,150.41,13009075
19-Jun-26,150.42,150.94,149.83,150.50,11864367
18-Jun-26,151.70,151.70,150.00,150.30,15742131
17-Jun-26,152.49,152.49,151.00,151.51,17524290
16-Jun-26,152.00,152.60,151.20,151.94,13023061
15-Jun-26,151.59,152.05,150.51,151.94,15469895
12-Jun-26,150.99,151.50,150.10,151.40,13195220
11-Jun-26,150.99,151.60,150.15,150.52,17827187
10-Jun-26,151.99,151.99,150.02,150.60,15468875
09-Jun-26,153.50,153.89,150.00,151.83,18339065
08-Jun-26,154.95,155.10,152.73,153.20,26049662
05-Jun-26,154.58,154.99,154.00,154.95,10882536
03-Jun-26,154.19,154.80,153.59,153.97,11801843
02-Jun-26,154.76,155.00,153.72,154.12,15669072
01-Jun-26,154.85,154.85,153.44,154.65,18466004
29-May-26,155.23,155.87,154.72,155.71,18566193
28-May-26,155.00,155.14,154.21,155.03,15489036
27-May-26,155.25,155.25,154.60,154.96,11007079
26-May-26,155.39,155.70,154.70,154.70,18663501
25-May-26,155.38,155.47,155.05,155.20,11875788
22-May-26,155.00,155.40,154.75,155.30,13969433
21-May-26,154.99,155.00,154.30,154.75,12751391
20-May-26,154.07,155.10,154.07,154.80,12013053
19-May-26,155.14,155.14,153.77,154.05,11682305
18-May-26,155.84,155.84,154.69,155.24,13968985
15-May-26,155.20,155.69,155.03,155.50,15280404
14-May-26,155.12,155.50,154.86,155.20,9481548
13-May-26,155.50,155.50,154.82,154.85,10321335
12-May-26,155.50,155.87,155.00,155.05,12795495
11-May-26,156.15,156.20,155.05,155.50,21581105
08-May-26,156.19,156.20,155.70,156.05,13205136
07-May-26,156.22,156.25,155.72,155.98,13885007
06-May-26,155.55,157.55,155.10,156.22,18880192
05-May-26,156.00,156.60,155.40,155.41,14764085
04-May-26,156.60,156.60,155.55,155.99,15521622
30-Apr-26,156.23,156.67,155.75,156.40,17698797
29-Apr-26,156.81,156.89,155.69,156.10,14173334
28-Apr-26,157.22,157.34,155.91,156.99,17926330
27-Apr-26,158.20,158.20,156.65,156.98,14710540
24-Apr-26,157.11,158.20,157.00,158.01,12741947
23-Apr-26,157.40,157.46,156.60,156.89,14084624
22-Apr-26,158.12,158.12,156.77,157.00,16397078
20-Apr-26,157.88,158.34,157.68,157.90,13732679
17-Apr-26,157.23,157.59,157.07,157.54,11977541
16-Apr-26,157.30,157.34,157.00,157.00,10593248
15-Apr-26,157.28,157.34,156.85,157.26,14436041
14-Apr-26,157.35,157.35,156.80,157.28,12929610
13-Apr-26,157.50,157.51,156.80,157.08,13915898
10-Apr-26,156.87,157.51,156.30,157.50,10899654
09-Apr-26,157.10,157.25,156.10,156.69,11781438
08-Apr-26,156.45,157.63,156.20,156.50,13238666
07-Apr-26,157.00,157.10,156.10,156.39,10213370
06-Apr-26,156.50,156.90,156.16,156.90,15652517
02-Apr-26,156.12,156.24,155.86,156.16,11366044

*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: HGLG11