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 |
| 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
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