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
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	0,10%	0,16	156,16	156,12	155,86	156,24	11M	8.561
01/04/2026	-0,09%	-0,14	156,00	155,95	155,78	156,13	13M	12.226
31/03/2026	0,15%	0,24	156,14	156,17	155,89	156,20	13M	16.671
30/03/2026	-1,05%	-1,66	155,90	157,79	155,79	157,80	16M	12.707
27/03/2026	0,78%	1,22	157,56	156,59	155,58	158,18	17M	15.484
26/03/2026	0,26%	0,40	156,34	156,48	155,31	156,76	14M	15.490
25/03/2026	-0,04%	-0,06	155,94	156,67	155,63	156,74	13M	15.617
24/03/2026	-0,20%	-0,32	156,00	156,67	155,62	157,18	13M	13.303
23/03/2026	0,46%	0,72	156,32	156,33	154,44	158,00	21M	15.121
20/03/2026	-0,28%	-0,43	155,60	156,70	155,30	157,91	60M	22.077
19/03/2026	0,28%	0,43	156,03	155,80	155,16	156,12	12M	13.094
18/03/2026	-0,36%	-0,56	155,60	156,26	155,50	156,38	15M	15.738
17/03/2026	-0,22%	-0,35	156,16	156,58	156,00	156,77	13M	14.731
16/03/2026	-0,20%	-0,32	156,51	157,90	156,16	157,94	18M	21.286
13/03/2026	-0,10%	-0,16	156,83	157,33	156,63	157,66	16M	19.308
12/03/2026	-0,64%	-1,01	156,99	158,15	156,75	158,15	14M	14.474
11/03/2026	0,00%	0,00	158,00	158,12	157,80	158,15	11M	10.908
10/03/2026	0,06%	0,09	158,00	158,45	157,52	158,45	13M	12.814
09/03/2026	-0,27%	-0,42	157,91	158,74	157,91	158,74	15M	14.799
06/03/2026	0,21%	0,33	158,33	158,20	158,01	158,90	17M	16.216
05/03/2026	0,02%	0,03	158,00	158,35	157,66	158,35	9M	11.660
04/03/2026	-0,11%	-0,18	157,97	158,55	157,87	158,57	11M	11.375
03/03/2026	-0,18%	-0,29	158,15	158,66	157,76	158,82	13M	11.834
02/03/2026	-0,33%	-0,53	158,44	159,13	157,30	159,13	15M	18.787
27/02/2026	0,81%	1,27	158,97	158,00	157,86	159,39	15M	17.116
26/02/2026	0,05%	0,08	157,70	157,75	157,51	157,97	12M	14.652
25/02/2026	0,12%	0,19	157,62	157,60	157,46	157,62	13M	13.279
24/02/2026	-0,01%	-0,02	157,43	157,50	157,34	157,75	11M	11.113
23/02/2026	0,10%	0,15	157,45	157,35	157,16	157,49	12M	14.820
20/02/2026	0,19%	0,30	157,30	157,35	157,00	157,35	12M	15.263
19/02/2026	-0,31%	-0,49	157,00	157,50	156,89	157,75	16M	20.460
18/02/2026	0,39%	0,61	157,49	156,88	156,88	157,70	14M	10.889
13/02/2026	0,24%	0,38	156,88	156,51	156,51	157,20	14M	13.733
12/02/2026	-0,18%	-0,28	156,50	157,06	156,50	157,20	10M	10.378
11/02/2026	0,08%	0,12	156,78	156,99	156,66	157,00	10M	10.771
10/02/2026	-0,24%	-0,38	156,66	157,04	156,41	157,32	49M	10.760
09/02/2026	0,03%	0,04	157,04	157,10	156,80	157,10	12M	14.971
06/02/2026	0,06%	0,09	157,00	157,16	156,86	157,16	10M	11.779
05/02/2026	-0,03%	-0,04	156,91	156,95	156,75	157,17	11M	10.794
04/02/2026	-0,10%	-0,16	156,95	157,30	156,90	157,30	10M	9.600
03/02/2026	0,12%	0,19	157,11	157,00	156,75	157,30	11M	9.970
02/02/2026	-0,37%	-0,58	156,92	157,50	156,73	157,60	13M	16.446
30/01/2026	0,19%	0,30	157,50	157,10	157,01	158,22	17M	13.364
29/01/2026	-0,10%	-0,15	157,20	157,67	157,05	157,89	15M	23.968
28/01/2026	-0,01%	-0,02	157,35	157,67	157,23	158,00	15M	11.796
27/01/2026	0,00%	0,00	157,37	157,40	157,37	158,00	14M	13.269
26/01/2026	-0,02%	-0,03	157,37	157,39	156,97	157,40	15M	14.130
23/01/2026	0,27%	0,43	157,40	157,20	157,00	157,40	14M	11.711
22/01/2026	0,03%	0,05	156,97	157,20	156,97	157,20	13M	11.607
21/01/2026	-0,05%	-0,08	156,92	157,00	156,85	157,08	14M	11.816
20/01/2026	0,19%	0,29	157,00	156,83	156,50	157,15	15M	16.577
19/01/2026	-0,06%	-0,10	156,71	156,81	156,70	157,26	13M	13.146
16/01/2026	0,16%	0,25	156,81	156,76	156,61	156,94	10M	10.051
15/01/2026	-0,12%	-0,19	156,56	156,78	156,43	157,01	13M	15.459
14/01/2026	0,06%	0,10	156,75	156,79	156,40	157,00	11M	14.407
13/01/2026	0,18%	0,28	156,65	156,38	156,25	156,75	11M	10.633
12/01/2026	-0,08%	-0,13	156,37	156,50	156,05	156,98	25M	22.921
09/01/2026	-0,31%	-0,49	156,50	156,98	156,32	156,98	16M	18.579
08/01/2026	0,04%	0,06	156,99	157,16	156,52	157,19	12M	13.837
07/01/2026	-0,12%	-0,19	156,93	157,12	156,78	157,25	19M	16.891
06/01/2026	-0,15%	-0,23	157,12	157,60	157,00	157,82	13M	12.977
05/01/2026	-0,29%	-0,45	157,35	158,07	156,99	158,10	15M	23.960
02/01/2026	0,16%	0,25	157,80	157,53	157,01	157,80	12M	12.563
30/12/2025	0,10%	0,15	157,55	157,95	157,14	158,21	10M	10.458
29/12/2025	-0,29%	-0,45	157,40	158,62	156,90	158,62	19M	14.146
26/12/2025	-0,41%	-0,65	157,85	158,50	157,64	159,00	27M	17.907
23/12/2025	0,19%	0,30	158,50	158,53	157,91	158,95	15M	20.725
22/12/2025	0,38%	0,60	158,20	157,90	157,53	158,38	20M	19.802
19/12/2025	1,01%	1,58	157,60	156,35	156,32	157,64	16M	23.009
18/12/2025	-0,18%	-0,28	156,02	156,30	155,81	156,81	18M	13.348
17/12/2025	-0,01%	-0,01	156,30	156,45	156,02	156,74	12M	14.551
16/12/2025	0,00%	0,00	156,31	156,55	156,00	156,98	21M	16.772
15/12/2025	-0,99%	-1,57	156,31	158,14	155,95	158,58	27M	24.333
12/12/2025	-0,26%	-0,41	157,88	158,58	157,40	159,05	37M	16.524
11/12/2025	-0,04%	-0,06	158,29	158,43	157,75	158,65	11M	10.829
10/12/2025	-0,43%	-0,68	158,35	159,89	158,01	159,89	15M	11.503
09/12/2025	-0,49%	-0,79	159,03	160,65	158,88	160,65	13M	9.224
08/12/2025	0,45%	0,72	159,82	159,89	159,30	161,99	26M	19.377
05/12/2025	0,01%	0,01	159,10	159,09	158,81	159,99	9M	10.302
04/12/2025	0,23%	0,37	159,09	158,81	158,30	159,19	7M	8.280
03/12/2025	0,44%	0,69	158,72	158,48	158,15	159,22	10M	13.631
02/12/2025	-1,48%	-2,37	158,03	160,30	158,03	160,30	17M	11.136
01/12/2025	-0,37%	-0,60	160,40	160,70	160,01	160,79	9M	10.267
28/11/2025	0,97%	1,55	161,00	159,85	159,50	161,00	10M	9.652
27/11/2025	0,05%	0,08	159,45	159,81	159,45	159,97	9M	7.280
26/11/2025	-0,17%	-0,27	159,37	159,99	159,23	159,99	7M	5.610
25/11/2025	-0,04%	-0,06	159,64	159,75	159,41	160,00	9M	11.408
24/11/2025	-0,19%	-0,30	159,70	159,99	159,70	160,00	8M	7.277
21/11/2025	0,00%	0,00	160,00	159,75	159,70	160,00	8M	6.247
19/11/2025	0,19%	0,30	160,00	159,75	159,61	160,00	7M	4.710
18/11/2025	0,11%	0,17	159,70	159,80	159,53	160,00	6M	5.198
17/11/2025	-0,08%	-0,12	159,53	159,75	159,18	160,00	9M	8.394
14/11/2025	0,69%	1,09	159,65	159,49	159,06	159,86	7M	13.732
13/11/2025	-0,28%	-0,44	158,56	159,49	158,56	159,77	6M	7.924
12/11/2025	-	-	159,00	158,61	158,61	159,60	6M	6.571

Date,Open,High,Low,Close,Volume
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
01-Apr-26,155.95,156.13,155.78,156.00,12520392
31-Mar-26,156.17,156.20,155.89,156.14,12717439
30-Mar-26,157.79,157.80,155.79,155.90,15947422
27-Mar-26,156.59,158.18,155.58,157.56,17187565
26-Mar-26,156.48,156.76,155.31,156.34,14107256
25-Mar-26,156.67,156.74,155.63,155.94,12611132
24-Mar-26,156.67,157.18,155.62,156.00,12768256
23-Mar-26,156.33,158.00,154.44,156.32,21222861
20-Mar-26,156.70,157.91,155.30,155.60,59537460
19-Mar-26,155.80,156.12,155.16,156.03,12399633
18-Mar-26,156.26,156.38,155.50,155.60,15128142
17-Mar-26,156.58,156.77,156.00,156.16,13407047
16-Mar-26,157.90,157.94,156.16,156.51,17967722
13-Mar-26,157.33,157.66,156.63,156.83,16351699
12-Mar-26,158.15,158.15,156.75,156.99,13772426
11-Mar-26,158.12,158.15,157.80,158.00,10884831
10-Mar-26,158.45,158.45,157.52,158.00,13428341
09-Mar-26,158.74,158.74,157.91,157.91,14714418
06-Mar-26,158.20,158.90,158.01,158.33,17202616
05-Mar-26,158.35,158.35,157.66,158.00,9339252
04-Mar-26,158.55,158.57,157.87,157.97,11026283
03-Mar-26,158.66,158.82,157.76,158.15,12871744
02-Mar-26,159.13,159.13,157.30,158.44,15300254
27-Feb-26,158.00,159.39,157.86,158.97,15152107
26-Feb-26,157.75,157.97,157.51,157.70,11639401
25-Feb-26,157.60,157.62,157.46,157.62,13359836
24-Feb-26,157.50,157.75,157.34,157.43,10758488
23-Feb-26,157.35,157.49,157.16,157.45,12187908
20-Feb-26,157.35,157.35,157.00,157.30,11940372
19-Feb-26,157.50,157.75,156.89,157.00,15672435
18-Feb-26,156.88,157.70,156.88,157.49,14357917
13-Feb-26,156.51,157.20,156.51,156.88,14450702
12-Feb-26,157.06,157.20,156.50,156.50,9988650
11-Feb-26,156.99,157.00,156.66,156.78,9915806
10-Feb-26,157.04,157.32,156.41,156.66,49320257
09-Feb-26,157.10,157.10,156.80,157.04,12080093
06-Feb-26,157.16,157.16,156.86,157.00,9879992
05-Feb-26,156.95,157.17,156.75,156.91,10685786
04-Feb-26,157.30,157.30,156.90,156.95,9710015
03-Feb-26,157.00,157.30,156.75,157.11,11419094
02-Feb-26,157.50,157.60,156.73,156.92,13173832
30-Jan-26,157.10,158.22,157.01,157.50,17185584
29-Jan-26,157.67,157.89,157.05,157.20,15180611
28-Jan-26,157.67,158.00,157.23,157.35,14731089
27-Jan-26,157.40,158.00,157.37,157.37,14380140
26-Jan-26,157.39,157.40,156.97,157.37,15453194
23-Jan-26,157.20,157.40,157.00,157.40,14017581
22-Jan-26,157.20,157.20,156.97,156.97,12544623
21-Jan-26,157.00,157.08,156.85,156.92,13845723
20-Jan-26,156.83,157.15,156.50,157.00,15290076
19-Jan-26,156.81,157.26,156.70,156.71,12843430
16-Jan-26,156.76,156.94,156.61,156.81,10391889
15-Jan-26,156.78,157.01,156.43,156.56,13365681
14-Jan-26,156.79,157.00,156.40,156.75,10782764
13-Jan-26,156.38,156.75,156.25,156.65,10500643
12-Jan-26,156.50,156.98,156.05,156.37,25261317
09-Jan-26,156.98,156.98,156.32,156.50,15820421
08-Jan-26,157.16,157.19,156.52,156.99,12347741
07-Jan-26,157.12,157.25,156.78,156.93,18581523
06-Jan-26,157.60,157.82,157.00,157.12,13118755
05-Jan-26,158.07,158.10,156.99,157.35,14831615
02-Jan-26,157.53,157.80,157.01,157.80,12492991
30-Dec-25,157.95,158.21,157.14,157.55,9639771
29-Dec-25,158.62,158.62,156.90,157.40,18562479
26-Dec-25,158.50,159.00,157.64,157.85,27090057
23-Dec-25,158.53,158.95,157.91,158.50,14517112
22-Dec-25,157.90,158.38,157.53,158.20,19739258
19-Dec-25,156.35,157.64,156.32,157.60,15562981
18-Dec-25,156.30,156.81,155.81,156.02,17765240
17-Dec-25,156.45,156.74,156.02,156.30,11781106
16-Dec-25,156.55,156.98,156.00,156.31,20864038
15-Dec-25,158.14,158.58,155.95,156.31,26684704
12-Dec-25,158.58,159.05,157.40,157.88,36608018
11-Dec-25,158.43,158.65,157.75,158.29,11162496
10-Dec-25,159.89,159.89,158.01,158.35,14632549
09-Dec-25,160.65,160.65,158.88,159.03,12988134
08-Dec-25,159.89,161.99,159.30,159.82,25533165
05-Dec-25,159.09,159.99,158.81,159.10,9104661
04-Dec-25,158.81,159.19,158.30,159.09,6663495
03-Dec-25,158.48,159.22,158.15,158.72,9972602
02-Dec-25,160.30,160.30,158.03,158.03,17135750
01-Dec-25,160.70,160.79,160.01,160.40,8997278
28-Nov-25,159.85,161.00,159.50,161.00,9857286
27-Nov-25,159.81,159.97,159.45,159.45,8655538
26-Nov-25,159.99,159.99,159.23,159.37,6752404
25-Nov-25,159.75,160.00,159.41,159.64,9121439
24-Nov-25,159.99,160.00,159.70,159.70,8401272
21-Nov-25,159.75,160.00,159.70,160.00,8398236
19-Nov-25,159.75,160.00,159.61,160.00,6525689
18-Nov-25,159.80,160.00,159.53,159.70,6106025
17-Nov-25,159.75,160.00,159.18,159.53,8614974
14-Nov-25,159.49,159.86,159.06,159.65,7430224
13-Nov-25,159.49,159.77,158.56,158.56,6314375
12-Nov-25,158.61,159.60,158.61,159.00,6363325

*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