Cotação atual, histórico e gráfico do papel: HGPO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 11/10/2019 | 0,00% | 0,00 | 200,00 | 200,01 | 196,52 | 208,43 | 911K | 991 |
| 10/10/2019 | 0,50% | 1,00 | 200,00 | 198,95 | 198,00 | 209,99 | 930K | 510 |
| 09/10/2019 | 1,27% | 2,50 | 199,00 | 196,50 | 196,00 | 199,95 | 569K | 172 |
| 08/10/2019 | 0,00% | 0,00 | 196,50 | 196,50 | 196,40 | 196,50 | 853K | 169 |
| 07/10/2019 | 0,00% | 0,00 | 196,50 | 196,50 | 195,95 | 196,50 | 603K | 325 |
| 04/10/2019 | 0,00% | 0,00 | 196,50 | 196,50 | 196,00 | 196,50 | 2M | 448 |
| 03/10/2019 | 1,81% | 3,50 | 196,50 | 193,00 | 191,99 | 196,50 | 1M | 506 |
| 02/10/2019 | 0,52% | 1,00 | 193,00 | 194,02 | 192,16 | 194,99 | 2M | 818 |
| 01/10/2019 | 3,78% | 6,99 | 192,00 | 186,01 | 186,01 | 196,71 | 2M | 527 |
| 30/09/2019 | 0,55% | 1,02 | 185,01 | 183,98 | 183,98 | 190,00 | 100K | 56 |
| 27/09/2019 | -0,01% | -0,02 | 183,99 | 184,88 | 182,00 | 185,00 | 8M | 69 |
| 26/09/2019 | -0,42% | -0,77 | 184,01 | 185,00 | 184,00 | 185,00 | 137K | 43 |
| 25/09/2019 | 1,02% | 1,87 | 184,78 | 183,99 | 183,05 | 184,98 | 319K | 69 |
| 24/09/2019 | 0,17% | 0,31 | 182,91 | 182,60 | 182,60 | 184,80 | 101K | 34 |
| 23/09/2019 | -0,01% | -0,01 | 182,60 | 182,60 | 181,50 | 183,00 | 568K | 129 |
| 20/09/2019 | -1,02% | -1,89 | 182,61 | 184,50 | 182,61 | 184,50 | 453K | 200 |
| 19/09/2019 | 0,54% | 1,00 | 184,50 | 183,50 | 182,32 | 184,85 | 516K | 115 |
| 18/09/2019 | 0,33% | 0,60 | 183,50 | 183,90 | 182,50 | 183,90 | 2M | 154 |
| 17/09/2019 | 0,38% | 0,70 | 182,90 | 182,28 | 182,16 | 183,00 | 263K | 67 |
| 16/09/2019 | 0,08% | 0,15 | 182,20 | 182,84 | 182,15 | 182,84 | 197K | 120 |
| 13/09/2019 | -0,80% | -1,46 | 182,05 | 184,97 | 182,05 | 184,97 | 121K | 84 |
| 12/09/2019 | -0,27% | -0,49 | 183,51 | 183,99 | 182,86 | 184,49 | 67K | 39 |
| 11/09/2019 | -0,54% | -0,99 | 184,00 | 183,50 | 183,50 | 185,00 | 278K | 61 |
| 10/09/2019 | -0,01% | -0,01 | 184,99 | 183,51 | 183,51 | 185,00 | 83K | 39 |
| 09/09/2019 | 0,01% | 0,01 | 185,00 | 184,26 | 182,00 | 185,00 | 230K | 91 |
| 06/09/2019 | -0,01% | -0,01 | 184,99 | 183,11 | 183,11 | 184,99 | 121K | 52 |
| 05/09/2019 | 2,02% | 3,66 | 185,00 | 181,50 | 181,50 | 185,59 | 243K | 97 |
| 04/09/2019 | -0,36% | -0,66 | 181,34 | 181,31 | 181,31 | 186,00 | 78K | 61 |
| 03/09/2019 | -0,54% | -0,99 | 182,00 | 183,00 | 180,00 | 183,00 | 247K | 83 |
| 02/09/2019 | -1,09% | -2,01 | 182,99 | 185,00 | 182,99 | 187,20 | 160K | 75 |
| 30/08/2019 | 1,76% | 3,20 | 185,00 | 181,79 | 181,79 | 185,00 | 97K | 36 |
| 29/08/2019 | 0,45% | 0,81 | 181,80 | 181,09 | 180,59 | 181,80 | 139K | 46 |
| 28/08/2019 | -0,03% | -0,05 | 180,99 | 181,05 | 180,02 | 181,05 | 813K | 74 |
| 27/08/2019 | 0,58% | 1,04 | 181,04 | 180,06 | 180,00 | 181,05 | 3M | 71 |
| 26/08/2019 | -0,08% | -0,15 | 180,00 | 180,00 | 178,71 | 181,00 | 295K | 132 |
| 23/08/2019 | 1,20% | 2,14 | 180,15 | 178,19 | 178,19 | 180,49 | 60K | 35 |
| 22/08/2019 | -1,22% | -2,19 | 178,01 | 180,21 | 177,90 | 181,10 | 844K | 3.384 |
| 21/08/2019 | -0,86% | -1,57 | 180,20 | 181,76 | 178,61 | 181,76 | 86K | 42 |
| 20/08/2019 | 0,98% | 1,77 | 181,77 | 180,06 | 180,00 | 182,00 | 503K | 620 |
| 19/08/2019 | -0,82% | -1,49 | 180,00 | 181,49 | 178,50 | 181,97 | 231K | 94 |
| 16/08/2019 | 0,11% | 0,20 | 181,49 | 181,78 | 180,00 | 181,78 | 128K | 60 |
| 15/08/2019 | 0,99% | 1,78 | 181,29 | 180,01 | 180,00 | 181,48 | 258K | 136 |
| 14/08/2019 | -0,82% | -1,49 | 179,51 | 181,50 | 179,51 | 182,00 | 503K | 127 |
| 13/08/2019 | -0,55% | -1,00 | 181,00 | 182,00 | 180,50 | 182,00 | 180K | 61 |
| 12/08/2019 | 0,44% | 0,80 | 182,00 | 181,19 | 180,00 | 182,00 | 181K | 79 |
| 09/08/2019 | 0,95% | 1,70 | 181,20 | 180,00 | 179,50 | 181,20 | 182K | 108 |
| 08/08/2019 | 0,34% | 0,60 | 179,50 | 178,90 | 178,73 | 179,50 | 108K | 61 |
| 07/08/2019 | 0,22% | 0,40 | 178,90 | 178,50 | 178,50 | 179,50 | 103K | 43 |
| 06/08/2019 | -0,53% | -0,96 | 178,50 | 179,46 | 178,50 | 180,39 | 405K | 66 |
| 05/08/2019 | 0,26% | 0,46 | 179,46 | 179,00 | 177,02 | 180,39 | 165K | 96 |
| 02/08/2019 | 0,00% | 0,00 | 179,00 | 179,10 | 178,50 | 180,99 | 831K | 140 |
| 01/08/2019 | -0,83% | -1,50 | 179,00 | 180,00 | 179,00 | 181,86 | 247K | 85 |
| 31/07/2019 | 0,28% | 0,50 | 180,50 | 180,80 | 179,15 | 180,80 | 125K | 106 |
| 30/07/2019 | -0,82% | -1,49 | 180,00 | 181,42 | 180,00 | 181,49 | 136K | 62 |
| 29/07/2019 | 0,27% | 0,49 | 181,49 | 181,99 | 180,03 | 182,00 | 136K | 40 |
| 26/07/2019 | 0,56% | 1,00 | 181,00 | 180,01 | 180,00 | 182,99 | 198K | 105 |
| 25/07/2019 | -2,04% | -3,75 | 180,00 | 183,60 | 179,22 | 183,60 | 680K | 143 |
| 24/07/2019 | -0,68% | -1,25 | 183,75 | 184,99 | 183,07 | 184,99 | 143K | 50 |
| 23/07/2019 | 0,06% | 0,11 | 185,00 | 182,91 | 182,90 | 185,00 | 398K | 107 |
| 22/07/2019 | 1,03% | 1,89 | 184,89 | 183,97 | 183,00 | 184,90 | 174K | 89 |
Date,Open,High,Low,Close,Volume
11-Oct-19,200.01,208.43,196.52,200.00,910691
10-Oct-19,198.95,209.99,198.00,200.00,929503
09-Oct-19,196.50,199.95,196.00,199.00,568838
08-Oct-19,196.50,196.50,196.40,196.50,853413
07-Oct-19,196.50,196.50,195.95,196.50,603197
04-Oct-19,196.50,196.50,196.00,196.50,1658123
03-Oct-19,193.00,196.50,191.99,196.50,1240959
02-Oct-19,194.02,194.99,192.16,193.00,1904079
01-Oct-19,186.01,196.71,186.01,192.00,1546793
30-Sep-19,183.98,190.00,183.98,185.01,99605
27-Sep-19,184.88,185.00,182.00,183.99,8241301
26-Sep-19,185.00,185.00,184.00,184.01,136655
25-Sep-19,183.99,184.98,183.05,184.78,319106
24-Sep-19,182.60,184.80,182.60,182.91,100586
23-Sep-19,182.60,183.00,181.50,182.60,568232
20-Sep-19,184.50,184.50,182.61,182.61,452909
19-Sep-19,183.50,184.85,182.32,184.50,515782
18-Sep-19,183.90,183.90,182.50,183.50,2076394
17-Sep-19,182.28,183.00,182.16,182.90,263250
16-Sep-19,182.84,182.84,182.15,182.20,196621
13-Sep-19,184.97,184.97,182.05,182.05,121299
12-Sep-19,183.99,184.49,182.86,183.51,66537
11-Sep-19,183.50,185.00,183.50,184.00,277608
10-Sep-19,183.51,185.00,183.51,184.99,83246
09-Sep-19,184.26,185.00,182.00,185.00,229984
06-Sep-19,183.11,184.99,183.11,184.99,121050
05-Sep-19,181.50,185.59,181.50,185.00,242955
04-Sep-19,181.31,186.00,181.31,181.34,78419
03-Sep-19,183.00,183.00,180.00,182.00,246657
02-Sep-19,185.00,187.20,182.99,182.99,159640
30-Aug-19,181.79,185.00,181.79,185.00,97147
29-Aug-19,181.09,181.80,180.59,181.80,138646
28-Aug-19,181.05,181.05,180.02,180.99,812961
27-Aug-19,180.06,181.05,180.00,181.04,2830011
26-Aug-19,180.00,181.00,178.71,180.00,294884
23-Aug-19,178.19,180.49,178.19,180.15,60112
22-Aug-19,180.21,181.10,177.90,178.01,843608
21-Aug-19,181.76,181.76,178.61,180.20,86370
20-Aug-19,180.06,182.00,180.00,181.77,502994
19-Aug-19,181.49,181.97,178.50,180.00,230944
16-Aug-19,181.78,181.78,180.00,181.49,128348
15-Aug-19,180.01,181.48,180.00,181.29,257878
14-Aug-19,181.50,182.00,179.51,179.51,502729
13-Aug-19,182.00,182.00,180.50,181.00,179542
12-Aug-19,181.19,182.00,180.00,182.00,181349
09-Aug-19,180.00,181.20,179.50,181.20,181745
08-Aug-19,178.90,179.50,178.73,179.50,108432
07-Aug-19,178.50,179.50,178.50,178.90,103372
06-Aug-19,179.46,180.39,178.50,178.50,404609
05-Aug-19,179.00,180.39,177.02,179.46,165361
02-Aug-19,179.10,180.99,178.50,179.00,831315
01-Aug-19,180.00,181.86,179.00,179.00,246730
31-Jul-19,180.80,180.80,179.15,180.50,124747
30-Jul-19,181.42,181.49,180.00,180.00,135709
29-Jul-19,181.99,182.00,180.03,181.49,136030
26-Jul-19,180.01,182.99,180.00,181.00,197866
25-Jul-19,183.60,183.60,179.22,180.00,680272
24-Jul-19,184.99,184.99,183.07,183.75,142619
23-Jul-19,182.91,185.00,182.90,185.00,398385
22-Jul-19,183.97,184.90,183.00,184.89,174410
19-Jul-19,184.75,184.75,182.68,183.00,174410
18-Jul-19,182.69,184.75,182.69,184.75,174410
17-Jul-19,183.99,183.99,182.50,183.68,174410
16-Jul-19,184.29,185.76,183.50,184.00,174410
15-Jul-19,184.79,184.79,183.00,184.30,174410
12-Jul-19,183.55,185.19,183.55,184.85,174410
11-Jul-19,183.10,185.88,183.00,183.55,174410
10-Jul-19,182.57,184.98,182.33,183.00,174410
08-Jul-19,186.38,186.38,182.01,182.91,174410
05-Jul-19,186.40,186.40,184.60,185.25,174410
04-Jul-19,189.99,189.99,185.01,186.40,174410
03-Jul-19,187.59,191.29,186.00,190.00,174410
02-Jul-19,186.69,189.99,183.04,187.60,174410
01-Jul-19,189.22,190.00,184.99,186.69,174410
28-Jun-19,186.88,190.00,183.77,190.00,174410
27-Jun-19,187.45,187.53,183.76,183.77,174410
26-Jun-19,182.84,191.49,182.30,187.53,174410
25-Jun-19,182.01,182.85,182.00,182.85,174410
24-Jun-19,182.60,182.60,182.00,182.00,174410
21-Jun-19,183.40,183.59,182.00,182.70,174410
19-Jun-19,182.00,183.50,181.03,183.50,174410
18-Jun-19,181.25,184.95,181.01,183.56,174410
17-Jun-19,181.35,181.35,181.00,181.25,174410
14-Jun-19,181.20,181.80,181.10,181.35,174410
13-Jun-19,182.22,182.22,181.00,181.60,174410
12-Jun-19,181.37,182.00,181.37,182.00,174410
11-Jun-19,181.12,182.50,181.11,181.60,174410
10-Jun-19,182.11,182.40,181.01,181.01,174410
07-Jun-19,182.00,182.99,181.75,182.10,174410
06-Jun-19,182.00,184.50,181.75,182.00,174410
05-Jun-19,180.50,182.74,180.50,182.00,174410
04-Jun-19,183.00,183.00,180.00,180.50,174410
03-Jun-19,191.20,191.20,172.02,183.52,174410
*exoneração de responsabilidade