Cotação atual, histórico e gráfico do papel: HGPO11

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 HGPO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/09/2021	0,44%	0,99	224,99	222,74	221,91	224,99	534K	200
24/09/2021	0,81%	1,80	224,00	223,77	222,20	224,58	146K	99
23/09/2021	-0,61%	-1,36	222,20	222,20	221,99	224,49	374K	332
22/09/2021	-0,20%	-0,44	223,56	224,00	221,50	224,20	378K	288
21/09/2021	0,67%	1,50	224,00	222,50	221,01	224,00	2M	112
20/09/2021	0,00%	0,00	222,50	222,48	221,54	225,44	600K	148
17/09/2021	0,45%	1,00	222,50	223,49	222,50	223,69	341K	251
16/09/2021	-0,49%	-1,09	221,50	222,69	221,50	225,01	1M	763
15/09/2021	-0,12%	-0,27	222,59	222,85	221,59	226,26	518K	250
14/09/2021	0,36%	0,81	222,86	222,44	221,99	222,90	190K	111
13/09/2021	0,66%	1,45	222,05	220,61	220,61	222,72	150K	100

10/09/2021	-0,11%	-0,25	220,60	223,99	220,60	223,99	475K	292
09/09/2021	-1,05%	-2,34	220,85	221,96	220,30	222,00	77K	92
08/09/2021	-0,80%	-1,80	223,19	221,83	221,01	223,50	123K	82
06/09/2021	1,71%	3,78	224,99	221,00	220,99	224,99	186K	112
03/09/2021	-0,71%	-1,58	221,21	221,99	220,25	222,00	334K	543
02/09/2021	-0,14%	-0,31	222,79	223,08	221,04	223,20	113K	92
01/09/2021	-0,62%	-1,40	223,10	221,91	220,01	223,96	908K	199
31/08/2021	0,79%	1,75	224,50	223,24	220,01	224,50	218K	195
30/08/2021	1,48%	3,25	222,75	223,50	219,70	223,50	160K	119
27/08/2021	-0,20%	-0,45	219,50	220,11	217,90	220,11	480K	1.473
26/08/2021	-0,52%	-1,16	219,95	221,54	219,20	221,90	665K	2.094
25/08/2021	0,00%	0,01	221,11	224,47	221,11	224,98	146K	174
24/08/2021	0,00%	0,00	221,10	221,50	221,10	223,49	1M	354
23/08/2021	-0,10%	-0,23	221,10	221,33	220,01	225,55	219K	249
20/08/2021	-0,03%	-0,07	221,33	220,00	220,00	221,39	92K	65
19/08/2021	0,64%	1,40	221,40	219,99	218,00	221,50	76K	54
18/08/2021	0,82%	1,79	220,00	219,03	217,00	221,00	252K	581
17/08/2021	-2,53%	-5,66	218,21	223,87	218,01	224,50	237K	272
16/08/2021	-0,07%	-0,16	223,87	224,24	222,00	228,74	214K	161
13/08/2021	1,19%	2,63	224,03	221,53	220,42	224,24	139K	77
12/08/2021	-0,06%	-0,14	221,40	221,55	220,51	222,48	169K	103
11/08/2021	-0,63%	-1,40	221,54	224,23	221,05	224,24	168K	139
10/08/2021	0,54%	1,19	222,94	223,98	222,01	224,24	88K	129
09/08/2021	-1,00%	-2,25	221,75	222,00	221,71	224,00	96K	148
06/08/2021	0,90%	2,00	224,00	221,99	221,50	224,00	104K	98
05/08/2021	0,38%	0,85	222,00	221,98	221,00	222,00	158K	247
04/08/2021	-1,00%	-2,23	221,15	223,50	220,77	224,40	151K	148
03/08/2021	0,90%	2,00	223,38	221,40	221,25	225,00	248K	121
02/08/2021	-2,81%	-6,41	221,38	226,54	221,01	228,00	158K	164
30/07/2021	-0,46%	-1,05	227,79	228,49	223,54	228,85	147K	137
29/07/2021	2,17%	4,85	228,84	226,85	225,51	228,84	57K	84
28/07/2021	0,49%	1,09	223,99	226,95	223,99	227,30	97K	134
27/07/2021	-1,53%	-3,47	222,90	227,29	222,86	227,30	162K	174
26/07/2021	-1,15%	-2,63	226,37	228,06	225,00	228,99	157K	111
23/07/2021	0,44%	1,00	229,00	225,15	225,15	229,00	135K	83
22/07/2021	1,34%	3,01	228,00	223,20	223,15	228,00	75K	66
21/07/2021	-0,89%	-2,01	224,99	227,00	223,20	228,00	130K	122
20/07/2021	-0,21%	-0,48	227,00	227,99	226,03	228,00	61K	81
19/07/2021	0,21%	0,48	227,48	227,00	226,52	227,67	210K	125
16/07/2021	1,26%	2,82	227,00	224,18	224,12	227,98	161K	140
15/07/2021	1,24%	2,74	224,18	223,00	222,22	225,68	167K	115
14/07/2021	0,56%	1,23	221,44	222,85	220,22	227,90	288K	560
13/07/2021	0,55%	1,21	220,21	219,01	219,00	223,92	294K	164
12/07/2021	0,93%	2,01	219,00	216,01	215,15	221,45	1M	287
08/07/2021	-0,46%	-1,00	216,99	217,99	214,00	222,97	1M	464
07/07/2021	0,59%	1,28	217,99	218,01	216,80	218,01	72K	95
06/07/2021	0,12%	0,26	216,71	218,98	216,50	220,00	291K	239
05/07/2021	-0,25%	-0,55	216,45	217,48	215,90	219,00	156K	210
02/07/2021	0,46%	1,00	217,00	216,00	215,66	219,99	169K	177
01/07/2021	-1,01%	-2,20	216,00	221,99	214,51	221,99	317K	275
30/06/2021	0,00%	-0,01	218,20	218,22	216,51	222,00	157K	159
29/06/2021	1,02%	2,21	218,21	216,01	216,00	221,97	122K	98
28/06/2021	-1,72%	-3,77	216,00	219,77	207,00	219,77	458K	304
25/06/2021	-1,23%	-2,73	219,77	222,50	217,01	222,65	418K	436
24/06/2021	0,97%	2,14	222,50	220,12	217,00	222,99	218K	365
23/06/2021	0,17%	0,37	220,36	224,00	220,10	225,00	173K	124
22/06/2021	-0,87%	-1,92	219,99	223,99	219,95	225,10	144K	165
21/06/2021	0,78%	1,71	221,91	221,00	220,50	224,95	715K	327
18/06/2021	-3,42%	-7,80	220,20	226,00	220,02	227,99	502K	329
17/06/2021	-0,02%	-0,04	228,00	228,04	222,40	228,14	212K	208
16/06/2021	0,02%	0,04	228,04	228,99	227,29	229,30	148K	91
15/06/2021	-0,44%	-1,00	228,00	228,99	225,21	229,50	283K	164
14/06/2021	0,90%	2,05	229,00	226,99	225,52	229,00	496K	170
11/06/2021	0,96%	2,15	226,95	225,99	224,02	227,28	104K	101
10/06/2021	1,72%	3,80	224,80	222,27	222,27	226,00	534K	159
09/06/2021	0,67%	1,47	221,00	219,55	219,51	221,00	538K	430
08/06/2021	-0,44%	-0,97	219,53	220,49	219,51	220,50	338K	208
07/06/2021	0,23%	0,51	220,50	222,00	219,66	222,00	448K	346
04/06/2021	-1,03%	-2,28	219,99	222,27	219,54	222,27	471K	601
02/06/2021	0,57%	1,27	222,27	221,99	220,10	223,94	290K	108
01/06/2021	0,44%	0,96	221,00	221,19	219,05	221,19	463K	203
31/05/2021	-0,30%	-0,67	220,04	221,31	219,50	221,31	183K	104
28/05/2021	0,41%	0,91	220,71	219,49	219,49	221,98	128K	78
27/05/2021	0,23%	0,50	219,80	219,67	218,99	220,37	410K	122
26/05/2021	0,65%	1,41	219,30	217,50	217,50	219,77	376K	199
25/05/2021	0,32%	0,69	217,89	215,53	215,53	218,19	226K	297
24/05/2021	0,56%	1,20	217,20	215,50	215,50	217,98	532K	273
21/05/2021	-0,92%	-2,00	216,00	218,00	215,50	219,78	458K	807
20/05/2021	0,65%	1,40	218,00	216,03	215,90	218,00	302K	204
19/05/2021	0,13%	0,29	216,60	216,40	216,40	217,68	227K	128
18/05/2021	-1,14%	-2,49	216,31	218,60	215,53	218,98	252K	352
17/05/2021	0,78%	1,69	218,80	219,00	217,74	222,50	99K	112
14/05/2021	0,97%	2,08	217,11	216,70	215,04	219,38	565K	142
13/05/2021	-0,91%	-1,97	215,03	218,50	215,03	218,98	177K	130
12/05/2021	-1,10%	-2,41	217,00	219,34	215,02	219,34	280K	147
11/05/2021	1,72%	3,71	219,41	217,98	214,02	219,49	240K	260
10/05/2021	-0,19%	-0,42	215,70	216,12	215,50	217,97	178K	108
07/05/2021	-0,82%	-1,78	216,12	217,91	216,05	219,94	270K	256
06/05/2021	-0,22%	-0,47	217,90	217,89	216,53	218,46	67K	59
05/05/2021	0,78%	1,68	218,37	216,31	216,01	219,00	243K	147
04/05/2021	-0,60%	-1,31	216,69	218,01	216,24	218,01	158K	86
03/05/2021	-0,26%	-0,56	218,00	219,00	216,06	224,70	153K	122
30/04/2021	-0,60%	-1,33	218,56	217,17	216,51	219,97	121K	79
29/04/2021	1,51%	3,28	219,89	217,99	216,75	220,00	162K	118
28/04/2021	-1,09%	-2,38	216,61	218,99	216,31	218,99	272K	167
27/04/2021	0,64%	1,39	218,99	220,94	217,66	221,98	195K	120
26/04/2021	-1,14%	-2,51	217,60	220,12	216,03	222,71	670K	309
23/04/2021	0,05%	0,11	220,11	220,21	217,90	223,47	276K	177
22/04/2021	-1,35%	-3,00	220,00	223,01	220,00	225,92	376K	269
20/04/2021	1,31%	2,89	223,00	222,01	220,52	227,96	161K	113
19/04/2021	-1,74%	-3,89	220,11	224,00	220,05	227,00	165K	134
16/04/2021	0,28%	0,62	224,00	223,38	222,15	228,96	138K	144
15/04/2021	1,09%	2,40	223,38	227,00	220,04	229,28	102K	107
14/04/2021	-1,13%	-2,52	220,98	223,90	220,03	228,99	143K	287
13/04/2021	0,55%	1,22	223,50	221,99	221,90	223,57	71K	81
12/04/2021	1,50%	3,28	222,28	219,10	218,50	222,60	632K	132
09/04/2021	0,37%	0,80	219,00	219,00	216,10	219,00	494K	440
08/04/2021	0,23%	0,50	218,20	218,00	216,80	219,00	187K	86
07/04/2021	0,87%	1,88	217,70	218,79	217,36	218,99	175K	265
06/04/2021	-0,57%	-1,23	215,82	219,82	215,00	220,20	210K	202
05/04/2021	-0,11%	-0,23	217,05	212,00	212,00	220,01	841K	406
01/04/2021	-2,57%	-5,72	217,28	222,51	212,00	222,51	1M	168
31/03/2021	-0,11%	-0,25	223,00	223,00	222,50	223,50	394K	108
30/03/2021	1,47%	3,23	223,25	221,98	220,49	223,25	220K	147
29/03/2021	-1,26%	-2,81	220,02	222,83	219,85	222,83	93K	107
26/03/2021	1,30%	2,85	222,83	219,90	219,84	222,83	202K	122
25/03/2021	0,04%	0,09	219,98	219,89	217,69	219,98	194K	109
24/03/2021	0,41%	0,89	219,89	218,04	217,19	219,95	560K	248
23/03/2021	0,79%	1,72	219,00	217,28	217,00	219,00	180K	143
22/03/2021	-0,33%	-0,71	217,28	216,54	216,54	218,00	205K	172
19/03/2021	0,92%	1,99	217,99	216,01	215,37	218,00	178K	157
18/03/2021	-1,36%	-2,98	216,00	218,80	215,32	218,80	289K	245
17/03/2021	-	-	218,98	218,31	214,70	218,98	405K	202

Date,Open,High,Low,Close,Volume
27-Sep-21,222.74,224.99,221.91,224.99,534222
24-Sep-21,223.77,224.58,222.20,224.00,146430
23-Sep-21,222.20,224.49,221.99,222.20,373647
22-Sep-21,224.00,224.20,221.50,223.56,378319
21-Sep-21,222.50,224.00,221.01,224.00,1946359
20-Sep-21,222.48,225.44,221.54,222.50,600344
17-Sep-21,223.49,223.69,222.50,222.50,341221
16-Sep-21,222.69,225.01,221.50,221.50,1137988
15-Sep-21,222.85,226.26,221.59,222.59,518168
14-Sep-21,222.44,222.90,221.99,222.86,190004
13-Sep-21,220.61,222.72,220.61,222.05,150030
10-Sep-21,223.99,223.99,220.60,220.60,475257
09-Sep-21,221.96,222.00,220.30,220.85,76664
08-Sep-21,221.83,223.50,221.01,223.19,123271
06-Sep-21,221.00,224.99,220.99,224.99,185997
03-Sep-21,221.99,222.00,220.25,221.21,334337
02-Sep-21,223.08,223.20,221.04,222.79,113087
01-Sep-21,221.91,223.96,220.01,223.10,908321
31-Aug-21,223.24,224.50,220.01,224.50,218249
30-Aug-21,223.50,223.50,219.70,222.75,159794
27-Aug-21,220.11,220.11,217.90,219.50,480434
26-Aug-21,221.54,221.90,219.20,219.95,665142
25-Aug-21,224.47,224.98,221.11,221.11,145983
24-Aug-21,221.50,223.49,221.10,221.10,1353666
23-Aug-21,221.33,225.55,220.01,221.10,219129
20-Aug-21,220.00,221.39,220.00,221.33,91994
19-Aug-21,219.99,221.50,218.00,221.40,75747
18-Aug-21,219.03,221.00,217.00,220.00,251676
17-Aug-21,223.87,224.50,218.01,218.21,237156
16-Aug-21,224.24,228.74,222.00,223.87,213953
13-Aug-21,221.53,224.24,220.42,224.03,138747
12-Aug-21,221.55,222.48,220.51,221.40,168910
11-Aug-21,224.23,224.24,221.05,221.54,167622
10-Aug-21,223.98,224.24,222.01,222.94,87890
09-Aug-21,222.00,224.00,221.71,221.75,96431
06-Aug-21,221.99,224.00,221.50,224.00,104409
05-Aug-21,221.98,222.00,221.00,222.00,157869
04-Aug-21,223.50,224.40,220.77,221.15,150540
03-Aug-21,221.40,225.00,221.25,223.38,247994
02-Aug-21,226.54,228.00,221.01,221.38,158143
30-Jul-21,228.49,228.85,223.54,227.79,147206
29-Jul-21,226.85,228.84,225.51,228.84,56895
28-Jul-21,226.95,227.30,223.99,223.99,97331
27-Jul-21,227.29,227.30,222.86,222.90,162462
26-Jul-21,228.06,228.99,225.00,226.37,156950
23-Jul-21,225.15,229.00,225.15,229.00,135066
22-Jul-21,223.20,228.00,223.15,228.00,74762
21-Jul-21,227.00,228.00,223.20,224.99,130358
20-Jul-21,227.99,228.00,226.03,227.00,61490
19-Jul-21,227.00,227.67,226.52,227.48,209719
16-Jul-21,224.18,227.98,224.12,227.00,160628
15-Jul-21,223.00,225.68,222.22,224.18,167469
14-Jul-21,222.85,227.90,220.22,221.44,288379
13-Jul-21,219.01,223.92,219.00,220.21,294045
12-Jul-21,216.01,221.45,215.15,219.00,1145557
08-Jul-21,217.99,222.97,214.00,216.99,1027005
07-Jul-21,218.01,218.01,216.80,217.99,71844
06-Jul-21,218.98,220.00,216.50,216.71,290806
05-Jul-21,217.48,219.00,215.90,216.45,156322
02-Jul-21,216.00,219.99,215.66,217.00,169015
01-Jul-21,221.99,221.99,214.51,216.00,316850
30-Jun-21,218.22,222.00,216.51,218.20,157105
29-Jun-21,216.01,221.97,216.00,218.21,121623
28-Jun-21,219.77,219.77,207.00,216.00,458408
25-Jun-21,222.50,222.65,217.01,219.77,417654
24-Jun-21,220.12,222.99,217.00,222.50,217563
23-Jun-21,224.00,225.00,220.10,220.36,172603
22-Jun-21,223.99,225.10,219.95,219.99,144396
21-Jun-21,221.00,224.95,220.50,221.91,714550
18-Jun-21,226.00,227.99,220.02,220.20,502219
17-Jun-21,228.04,228.14,222.40,228.00,212462
16-Jun-21,228.99,229.30,227.29,228.04,147929
15-Jun-21,228.99,229.50,225.21,228.00,283258
14-Jun-21,226.99,229.00,225.52,229.00,495691
11-Jun-21,225.99,227.28,224.02,226.95,104354
10-Jun-21,222.27,226.00,222.27,224.80,534424
09-Jun-21,219.55,221.00,219.51,221.00,537555
08-Jun-21,220.49,220.50,219.51,219.53,338190
07-Jun-21,222.00,222.00,219.66,220.50,448235
04-Jun-21,222.27,222.27,219.54,219.99,471268
02-Jun-21,221.99,223.94,220.10,222.27,290238
01-Jun-21,221.19,221.19,219.05,221.00,463150
31-May-21,221.31,221.31,219.50,220.04,182646
28-May-21,219.49,221.98,219.49,220.71,128398
27-May-21,219.67,220.37,218.99,219.80,410116
26-May-21,217.50,219.77,217.50,219.30,375531
25-May-21,215.53,218.19,215.53,217.89,226283
24-May-21,215.50,217.98,215.50,217.20,531776
21-May-21,218.00,219.78,215.50,216.00,458335
20-May-21,216.03,218.00,215.90,218.00,301591
19-May-21,216.40,217.68,216.40,216.60,226754
18-May-21,218.60,218.98,215.53,216.31,252116
17-May-21,219.00,222.50,217.74,218.80,99428
14-May-21,216.70,219.38,215.04,217.11,565355
13-May-21,218.50,218.98,215.03,215.03,176883
12-May-21,219.34,219.34,215.02,217.00,279519
11-May-21,217.98,219.49,214.02,219.41,240437
10-May-21,216.12,217.97,215.50,215.70,177709
07-May-21,217.91,219.94,216.05,216.12,270081
06-May-21,217.89,218.46,216.53,217.90,66627
05-May-21,216.31,219.00,216.01,218.37,243479
04-May-21,218.01,218.01,216.24,216.69,157959
03-May-21,219.00,224.70,216.06,218.00,153471
30-Apr-21,217.17,219.97,216.51,218.56,121135
29-Apr-21,217.99,220.00,216.75,219.89,162261
28-Apr-21,218.99,218.99,216.31,216.61,272201
27-Apr-21,220.94,221.98,217.66,218.99,194626
26-Apr-21,220.12,222.71,216.03,217.60,669520
23-Apr-21,220.21,223.47,217.90,220.11,276235
22-Apr-21,223.01,225.92,220.00,220.00,376457
20-Apr-21,222.01,227.96,220.52,223.00,161268
19-Apr-21,224.00,227.00,220.05,220.11,165128
16-Apr-21,223.38,228.96,222.15,224.00,138329
15-Apr-21,227.00,229.28,220.04,223.38,101878
14-Apr-21,223.90,228.99,220.03,220.98,143132
13-Apr-21,221.99,223.57,221.90,223.50,71185
12-Apr-21,219.10,222.60,218.50,222.28,631789
09-Apr-21,219.00,219.00,216.10,219.00,494057
08-Apr-21,218.00,219.00,216.80,218.20,186658
07-Apr-21,218.79,218.99,217.36,217.70,175333
06-Apr-21,219.82,220.20,215.00,215.82,210309
05-Apr-21,212.00,220.01,212.00,217.05,841450
01-Apr-21,222.51,222.51,212.00,217.28,1157309
31-Mar-21,223.00,223.50,222.50,223.00,393773
30-Mar-21,221.98,223.25,220.49,223.25,219981
29-Mar-21,222.83,222.83,219.85,220.02,93405
26-Mar-21,219.90,222.83,219.84,222.83,202492
25-Mar-21,219.89,219.98,217.69,219.98,193873
24-Mar-21,218.04,219.95,217.19,219.89,560454
23-Mar-21,217.28,219.00,217.00,219.00,179980
22-Mar-21,216.54,218.00,216.54,217.28,205267
19-Mar-21,216.01,218.00,215.37,217.99,177688
18-Mar-21,218.80,218.80,215.32,216.00,288574
17-Mar-21,218.31,218.98,214.70,218.98,404652

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HGPO11

cotações, gráficos e mais...