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
14/02/2020	-1,98%	-4,28	212,22	216,70	208,70	217,00	319K	107
13/02/2020	-0,65%	-1,42	216,50	217,91	215,99	217,91	100K	49
12/02/2020	2,26%	4,81	217,92	215,90	215,80	218,87	496K	139
11/02/2020	-1,29%	-2,79	213,11	215,91	212,03	220,65	294K	133
10/02/2020	0,00%	0,00	215,90	220,92	215,90	222,00	297K	126

07/02/2020	-1,77%	-3,90	215,90	220,00	215,90	220,91	399K	148
06/02/2020	0,14%	0,30	219,80	219,51	219,50	220,00	203K	66
05/02/2020	0,24%	0,52	219,50	219,02	219,02	220,00	536K	124
04/02/2020	1,19%	2,58	218,98	216,41	216,38	218,99	186K	82
03/02/2020	-2,39%	-5,30	216,40	220,81	212,42	220,81	244K	145
31/01/2020	0,18%	0,40	221,70	221,50	218,23	223,00	216K	176
30/01/2020	0,66%	1,46	221,30	219,87	219,87	224,50	223K	186
29/01/2020	-0,79%	-1,76	219,84	219,61	219,61	221,00	111K	149
28/01/2020	0,05%	0,11	221,60	224,70	220,54	225,00	197K	79
27/01/2020	0,59%	1,29	221,49	220,20	218,31	222,01	124K	97
24/01/2020	0,87%	1,90	220,20	219,99	218,80	224,75	287K	98
23/01/2020	0,09%	0,20	218,30	219,98	218,12	223,41	194K	280
22/01/2020	-0,49%	-1,08	218,10	219,15	218,10	220,00	819K	323
21/01/2020	0,08%	0,18	219,18	218,66	218,66	219,40	255K	258
20/01/2020	0,41%	0,90	219,00	218,19	218,19	219,00	649K	149
17/01/2020	-0,37%	-0,80	218,10	220,00	218,10	220,00	233K	149
16/01/2020	-1,91%	-4,27	218,90	223,16	218,82	223,18	128K	134
15/01/2020	0,12%	0,27	223,17	222,90	218,10	224,70	452K	302
14/01/2020	1,15%	2,54	222,90	220,36	220,00	222,90	888K	68
13/01/2020	-0,06%	-0,14	220,36	220,25	218,11	222,20	2M	384
10/01/2020	0,07%	0,15	220,50	220,34	218,00	221,99	194K	80
09/01/2020	-0,01%	-0,02	220,35	220,01	220,01	223,99	364K	89
08/01/2020	-1,92%	-4,31	220,37	223,00	208,33	223,00	1M	216
07/01/2020	1,55%	3,43	224,68	221,00	221,00	226,99	478K	329
06/01/2020	-1,67%	-3,75	221,25	227,00	214,21	227,00	619K	339
03/01/2020	2,51%	5,50	225,00	219,50	213,66	230,29	410K	317

02/01/2020	-1,64%	-3,65	219,50	222,28	218,50	222,28	286K	126
30/12/2019	-0,78%	-1,75	223,15	225,00	223,00	225,50	262K	81
27/12/2019	0,41%	0,91	224,90	224,30	222,00	225,00	387K	87
26/12/2019	1,47%	3,24	223,99	220,00	218,65	224,00	222K	99
23/12/2019	1,26%	2,75	220,75	219,91	219,91	221,30	237K	87
20/12/2019	1,16%	2,51	218,00	215,49	215,49	220,00	246K	119
19/12/2019	3,11%	6,49	215,49	209,50	209,50	218,00	562K	144
18/12/2019	1,43%	2,95	209,00	206,05	205,90	210,90	531K	340
17/12/2019	-0,22%	-0,45	206,05	206,40	202,02	206,40	624K	696
16/12/2019	1,20%	2,45	206,50	206,00	204,05	207,50	426K	145
13/12/2019	-1,30%	-2,69	204,05	206,79	201,50	206,80	332K	143
12/12/2019	0,64%	1,31	206,74	205,45	205,38	206,79	121K	59
11/12/2019	-0,27%	-0,56	205,43	205,99	204,31	206,79	201K	89
10/12/2019	1,02%	2,08	205,99	203,91	203,20	206,00	246K	130
09/12/2019	1,20%	2,41	203,91	201,50	200,10	203,94	369K	125
06/12/2019	0,70%	1,40	201,50	200,50	200,50	203,98	242K	121
05/12/2019	0,00%	0,00	200,10	201,45	200,10	202,99	646K	424
04/12/2019	0,70%	1,40	200,10	198,99	198,70	201,98	908K	1.638
03/12/2019	-0,45%	-0,90	198,70	196,06	196,06	199,58	345K	160
02/12/2019	0,30%	0,60	199,60	198,15	196,00	199,99	848K	325
29/11/2019	-0,58%	-1,16	199,00	200,16	199,00	203,97	588K	1.325
28/11/2019	0,03%	0,06	200,16	200,50	198,11	202,25	632K	308
27/11/2019	-0,52%	-1,05	200,10	202,88	197,01	202,88	549K	570
26/11/2019	-3,06%	-6,35	201,15	207,49	201,00	207,49	544K	246
25/11/2019	1,70%	3,47	207,50	204,05	201,00	208,98	621K	1.652
22/11/2019	-0,42%	-0,87	204,03	204,90	204,00	209,00	1M	383

21/11/2019	0,44%	0,90	204,90	204,00	204,00	208,00	654K	602
19/11/2019	1,44%	2,90	204,00	202,00	202,00	207,00	617K	257
18/11/2019	-0,70%	-1,41	201,10	205,20	200,01	205,50	657K	590
14/11/2019	-1,21%	-2,49	202,51	209,90	202,51	209,90	720K	1.656
13/11/2019	1,23%	2,49	205,00	202,51	202,51	205,00	712K	1.855
12/11/2019	0,00%	0,01	202,51	202,50	202,49	204,00	688K	1.566
11/11/2019	-0,88%	-1,80	202,50	204,00	200,12	204,30	1M	558
08/11/2019	-0,06%	-0,13	204,30	204,70	204,01	205,50	572K	1.147
07/11/2019	0,21%	0,43	204,43	204,00	200,02	208,73	836K	1.082
06/11/2019	0,25%	0,50	204,00	203,50	203,50	210,00	836K	271
05/11/2019	2,78%	5,50	203,50	198,00	198,00	203,65	785K	244
04/11/2019	0,01%	0,01	198,00	198,01	197,99	199,89	816K	380
01/11/2019	-6,82%	-14,48	197,99	203,00	191,50	203,00	2M	805
31/10/2019	0,94%	1,97	212,47	210,50	210,28	212,47	592K	102
30/10/2019	1,20%	2,50	210,50	209,96	209,16	211,00	1M	751
29/10/2019	-0,95%	-2,00	208,00	209,99	205,01	210,00	968K	1.060
28/10/2019	1,44%	2,99	210,00	207,12	207,08	210,00	616K	175
25/10/2019	-1,42%	-2,99	207,01	210,00	205,00	210,00	805K	186
24/10/2019	0,19%	0,40	210,00	209,59	209,50	210,00	520K	124
23/10/2019	0,79%	1,64	209,60	207,96	207,96	209,92	1M	347
22/10/2019	-0,85%	-1,79	207,96	210,00	204,05	210,00	1M	294
21/10/2019	0,36%	0,75	209,75	209,00	204,99	210,00	921K	591
18/10/2019	0,72%	1,50	209,00	207,50	204,00	209,00	754K	170
17/10/2019	4,80%	9,50	207,50	198,10	198,10	207,99	587K	213
16/10/2019	0,50%	0,99	198,00	197,51	197,51	201,70	551K	505
15/10/2019	-1,74%	-3,48	197,01	204,99	195,96	205,00	657K	622

14/10/2019	0,25%	0,49	200,49	200,01	195,00	203,98	998K	460
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	-	-	179,46	179,00	177,02	180,39	165K	96

Date,Open,High,Low,Close,Volume
14-Feb-20,216.70,217.00,208.70,212.22,318976
13-Feb-20,217.91,217.91,215.99,216.50,99948
12-Feb-20,215.90,218.87,215.80,217.92,495817
11-Feb-20,215.91,220.65,212.03,213.11,293945
10-Feb-20,220.92,222.00,215.90,215.90,296822
07-Feb-20,220.00,220.91,215.90,215.90,399330
06-Feb-20,219.51,220.00,219.50,219.80,202510
05-Feb-20,219.02,220.00,219.02,219.50,535812
04-Feb-20,216.41,218.99,216.38,218.98,185906
03-Feb-20,220.81,220.81,212.42,216.40,244268
31-Jan-20,221.50,223.00,218.23,221.70,216390
30-Jan-20,219.87,224.50,219.87,221.30,222790
29-Jan-20,219.61,221.00,219.61,219.84,110624
28-Jan-20,224.70,225.00,220.54,221.60,196526
27-Jan-20,220.20,222.01,218.31,221.49,123554
24-Jan-20,219.99,224.75,218.80,220.20,287227
23-Jan-20,219.98,223.41,218.12,218.30,194319
22-Jan-20,219.15,220.00,218.10,218.10,819436
21-Jan-20,218.66,219.40,218.66,219.18,255114
20-Jan-20,218.19,219.00,218.19,219.00,649493
17-Jan-20,220.00,220.00,218.10,218.10,232847
16-Jan-20,223.16,223.18,218.82,218.90,128105
15-Jan-20,222.90,224.70,218.10,223.17,451643
14-Jan-20,220.36,222.90,220.00,222.90,888390
13-Jan-20,220.25,222.20,218.11,220.36,1583944
10-Jan-20,220.34,221.99,218.00,220.50,193666
09-Jan-20,220.01,223.99,220.01,220.35,364286
08-Jan-20,223.00,223.00,208.33,220.37,1071821
07-Jan-20,221.00,226.99,221.00,224.68,477599
06-Jan-20,227.00,227.00,214.21,221.25,618733
03-Jan-20,219.50,230.29,213.66,225.00,409847
02-Jan-20,222.28,222.28,218.50,219.50,286101
30-Dec-19,225.00,225.50,223.00,223.15,262107
27-Dec-19,224.30,225.00,222.00,224.90,387440
26-Dec-19,220.00,224.00,218.65,223.99,221895
23-Dec-19,219.91,221.30,219.91,220.75,236739
20-Dec-19,215.49,220.00,215.49,218.00,245887
19-Dec-19,209.50,218.00,209.50,215.49,561949
18-Dec-19,206.05,210.90,205.90,209.00,531334
17-Dec-19,206.40,206.40,202.02,206.05,623905
16-Dec-19,206.00,207.50,204.05,206.50,425980
13-Dec-19,206.79,206.80,201.50,204.05,331857
12-Dec-19,205.45,206.79,205.38,206.74,120708
11-Dec-19,205.99,206.79,204.31,205.43,201137
10-Dec-19,203.91,206.00,203.20,205.99,245850
09-Dec-19,201.50,203.94,200.10,203.91,369097
06-Dec-19,200.50,203.98,200.50,201.50,241607
05-Dec-19,201.45,202.99,200.10,200.10,645827
04-Dec-19,198.99,201.98,198.70,200.10,907822
03-Dec-19,196.06,199.58,196.06,198.70,345251
02-Dec-19,198.15,199.99,196.00,199.60,848009
29-Nov-19,200.16,203.97,199.00,199.00,588222
28-Nov-19,200.50,202.25,198.11,200.16,632111
27-Nov-19,202.88,202.88,197.01,200.10,548659
26-Nov-19,207.49,207.49,201.00,201.15,544371
25-Nov-19,204.05,208.98,201.00,207.50,620722
22-Nov-19,204.90,209.00,204.00,204.03,1035757
21-Nov-19,204.00,208.00,204.00,204.90,654182
19-Nov-19,202.00,207.00,202.00,204.00,617078
18-Nov-19,205.20,205.50,200.01,201.10,656630
14-Nov-19,209.90,209.90,202.51,202.51,719685
13-Nov-19,202.51,205.00,202.51,205.00,712155
12-Nov-19,202.50,204.00,202.49,202.51,687671
11-Nov-19,204.00,204.30,200.12,202.50,1146436
08-Nov-19,204.70,205.50,204.01,204.30,571525
07-Nov-19,204.00,208.73,200.02,204.43,835543
06-Nov-19,203.50,210.00,203.50,204.00,836370
05-Nov-19,198.00,203.65,198.00,203.50,785347
04-Nov-19,198.01,199.89,197.99,198.00,816417
01-Nov-19,203.00,203.00,191.50,197.99,2179477
31-Oct-19,210.50,212.47,210.28,212.47,591750
30-Oct-19,209.96,211.00,209.16,210.50,1159682
29-Oct-19,209.99,210.00,205.01,208.00,968313
28-Oct-19,207.12,210.00,207.08,210.00,615672
25-Oct-19,210.00,210.00,205.00,207.01,804954
24-Oct-19,209.59,210.00,209.50,210.00,519954
23-Oct-19,207.96,209.92,207.96,209.60,1045187
22-Oct-19,210.00,210.00,204.05,207.96,1259820
21-Oct-19,209.00,210.00,204.99,209.75,921073
18-Oct-19,207.50,209.00,204.00,209.00,753850
17-Oct-19,198.10,207.99,198.10,207.50,586972
16-Oct-19,197.51,201.70,197.51,198.00,551383
15-Oct-19,204.99,205.00,195.96,197.01,657132
14-Oct-19,200.01,203.98,195.00,200.49,998444
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HGPO11