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
17/01/2025	-0,15%	-0,18	123,83	124,60	123,70	124,98	182K	195
16/01/2025	0,01%	0,01	124,01	123,98	123,90	124,30	192K	143
15/01/2025	0,06%	0,07	124,00	123,00	122,65	124,08	260K	750
14/01/2025	0,66%	0,81	123,93	123,15	122,59	124,00	291K	315
13/01/2025	-0,31%	-0,38	123,12	122,88	122,01	123,49	274K	466
10/01/2025	0,41%	0,50	123,50	122,90	122,53	123,96	179K	294
09/01/2025	0,77%	0,94	123,00	122,06	122,01	123,71	810K	736

08/01/2025	-2,43%	-3,04	122,06	124,50	121,98	124,50	866K	1.360
07/01/2025	-0,78%	-0,98	125,10	126,08	124,80	126,08	112K	164
06/01/2025	0,28%	0,35	126,08	124,00	124,00	128,50	176K	330
03/01/2025	-1,30%	-1,65	125,73	127,38	125,72	127,87	137K	333
02/01/2025	-0,38%	-0,48	127,38	125,30	124,00	128,50	178K	331
30/12/2024	-0,81%	-1,05	127,86	130,20	123,92	133,00	309K	474
27/12/2024	0,71%	0,91	128,91	128,11	128,10	130,39	277K	370
26/12/2024	2,40%	3,00	128,00	125,00	124,39	130,00	3M	598
23/12/2024	0,64%	0,80	125,00	124,50	123,50	125,00	657K	610
20/12/2024	1,10%	1,35	124,20	122,85	122,85	124,20	179K	290
19/12/2024	-0,70%	-0,86	122,85	123,71	122,61	123,96	490K	1.819
18/12/2024	-0,23%	-0,29	123,71	123,98	122,27	124,00	254K	1.001
17/12/2024	1,22%	1,49	124,00	120,05	120,05	124,00	407K	1.898
16/12/2024	-0,79%	-0,97	122,51	124,72	121,72	124,72	419K	388
13/12/2024	2,01%	2,43	123,48	121,05	121,05	123,48	526K	2.741
12/12/2024	0,82%	0,99	121,05	121,00	120,00	123,00	345K	586
11/12/2024	-1,51%	-1,84	120,06	122,97	120,00	122,98	743K	2.010
10/12/2024	1,17%	1,41	121,90	120,91	120,01	122,80	1M	1.592
09/12/2024	-0,26%	-0,31	120,49	120,40	120,40	121,43	559K	2.602
06/12/2024	0,28%	0,34	120,80	121,32	120,47	121,33	280K	868
05/12/2024	0,05%	0,06	120,46	121,61	120,40	121,96	576K	590
04/12/2024	-1,25%	-1,52	120,40	121,00	120,30	122,00	269K	610
03/12/2024	1,18%	1,42	121,92	121,71	120,30	122,46	2M	811
02/12/2024	-1,67%	-2,05	120,50	123,15	120,32	123,33	1M	828
29/11/2024	-0,35%	-0,43	122,55	123,49	121,01	123,49	345K	676
28/11/2024	0,56%	0,68	122,98	122,30	122,30	123,15	1M	2.631
27/11/2024	0,25%	0,30	122,30	123,49	122,00	123,50	447K	551
26/11/2024	-0,43%	-0,53	122,00	123,76	121,01	123,99	362K	593
25/11/2024	-0,80%	-0,99	122,53	124,76	122,53	124,98	458K	408
22/11/2024	-0,59%	-0,73	123,52	124,74	123,00	124,74	274K	277
21/11/2024	1,18%	1,45	124,25	124,03	122,21	124,98	408K	591
19/11/2024	0,64%	0,78	122,80	122,02	122,01	123,50	277K	191
18/11/2024	-0,19%	-0,23	122,02	122,25	121,00	123,44	730K	2.572
14/11/2024	2,06%	2,47	122,25	119,78	119,06	122,30	1M	1.692
13/11/2024	0,53%	0,63	119,78	119,99	119,05	119,99	379K	710
12/11/2024	-0,20%	-0,24	119,15	119,39	119,00	120,67	421K	1.287
11/11/2024	0,29%	0,34	119,39	118,89	117,05	121,00	441K	508
08/11/2024	-0,25%	-0,30	119,05	119,69	119,00	121,00	189K	481
07/11/2024	0,72%	0,85	119,35	118,60	118,53	123,49	429K	362
06/11/2024	0,16%	0,19	118,50	118,31	118,01	119,89	281K	275
05/11/2024	0,25%	0,30	118,31	118,85	118,01	118,87	243K	674
04/11/2024	-0,04%	-0,05	118,01	116,94	116,54	118,90	991K	2.392
01/11/2024	-61,61%	-189,44	118,06	116,00	116,00	119,28	897K	406
31/10/2024	1,03%	3,15	307,50	304,00	304,00	307,51	1M	171
30/10/2024	-0,02%	-0,05	304,35	304,41	302,75	304,49	487K	189
29/10/2024	1,11%	3,35	304,40	303,44	301,40	305,50	3M	198
28/10/2024	-0,29%	-0,89	301,05	297,50	297,50	303,00	1M	248
25/10/2024	0,31%	0,94	301,94	301,94	300,00	301,94	629K	317
24/10/2024	0,17%	0,50	301,00	294,49	294,49	302,50	711K	323
23/10/2024	-0,18%	-0,55	300,50	301,05	300,05	303,31	2M	358
22/10/2024	-0,74%	-2,25	301,05	303,49	300,82	303,49	1M	252
21/10/2024	0,60%	1,80	303,30	301,48	300,82	303,50	536K	165
18/10/2024	0,32%	0,95	301,50	300,61	300,50	302,00	701K	122
17/10/2024	-0,02%	-0,06	300,55	300,61	299,99	300,61	2M	167
16/10/2024	0,04%	0,13	300,61	300,48	300,10	301,78	536K	252
15/10/2024	0,16%	0,47	300,48	300,00	300,00	301,00	1M	183
14/10/2024	-0,12%	-0,37	300,01	300,38	299,13	300,38	804K	162
11/10/2024	0,08%	0,24	300,38	299,98	299,98	301,13	2M	482
10/10/2024	0,05%	0,14	300,14	298,15	298,14	301,80	2M	733
09/10/2024	0,00%	-0,01	300,00	300,02	300,00	302,00	4M	314
08/10/2024	0,00%	0,01	300,01	301,45	300,00	304,90	3M	521
07/10/2024	0,44%	1,30	300,00	295,01	295,00	305,00	2M	471
04/10/2024	-0,02%	-0,06	298,70	295,27	295,27	298,70	523K	203
03/10/2024	-0,08%	-0,24	298,76	296,01	293,21	299,30	1M	2.478
02/10/2024	1,70%	4,99	299,00	293,31	292,39	299,00	953K	338
01/10/2024	-0,16%	-0,46	294,01	292,73	292,73	294,74	952K	1.012
30/09/2024	0,15%	0,44	294,47	294,00	292,69	297,00	200K	108
27/09/2024	-0,32%	-0,93	294,03	299,78	292,80	299,78	244K	161
26/09/2024	0,33%	0,96	294,96	294,31	289,02	300,00	471K	610
25/09/2024	-0,22%	-0,65	294,00	291,00	288,92	294,00	378K	217
24/09/2024	-0,34%	-1,00	294,65	295,65	289,05	295,73	675K	465
23/09/2024	-0,09%	-0,27	295,65	295,91	295,05	297,77	814K	590
20/09/2024	-1,00%	-2,98	295,92	298,87	295,92	299,20	194K	143
19/09/2024	0,06%	0,19	298,90	298,69	298,00	299,96	611K	530
18/09/2024	-0,16%	-0,47	298,71	299,18	298,25	300,00	628K	615
17/09/2024	-0,16%	-0,48	299,18	300,05	298,55	300,79	257K	372
16/09/2024	0,04%	0,13	299,66	299,53	299,00	300,80	305K	313
13/09/2024	-0,07%	-0,22	299,53	299,75	298,49	301,24	512K	614
12/09/2024	0,14%	0,41	299,75	299,10	299,10	300,44	333K	311
11/09/2024	0,11%	0,34	299,34	299,15	298,50	299,39	232K	296
10/09/2024	0,32%	0,96	299,00	298,66	298,08	300,49	526K	970
09/09/2024	-0,91%	-2,75	298,04	299,16	298,04	300,67	309K	260
06/09/2024	-0,13%	-0,39	300,79	301,44	299,61	302,49	286K	135
05/09/2024	0,37%	1,12	301,18	299,64	299,04	301,21	274K	308
04/09/2024	-0,33%	-0,99	300,06	302,10	300,02	302,50	987K	320
03/09/2024	-0,57%	-1,73	301,05	302,71	300,16	302,71	356K	355
02/09/2024	-0,07%	-0,22	302,78	300,80	299,59	302,78	275K	334
30/08/2024	0,07%	0,20	303,00	301,10	301,10	303,02	102K	135
29/08/2024	0,60%	1,80	302,80	301,00	301,00	303,50	269K	636
28/08/2024	-0,07%	-0,20	301,00	302,28	301,00	302,28	233K	115
27/08/2024	-0,01%	-0,02	301,20	300,50	300,02	301,65	945K	1.706
26/08/2024	-0,02%	-0,06	301,22	300,30	300,30	302,89	664K	388
23/08/2024	0,34%	1,03	301,28	300,26	300,25	301,42	778K	1.203
22/08/2024	0,01%	0,02	300,25	300,23	300,01	300,74	256K	174
21/08/2024	0,04%	0,11	300,23	301,74	300,10	301,82	395K	553
20/08/2024	-0,16%	-0,47	300,12	300,59	300,01	301,84	481K	196
19/08/2024	-0,04%	-0,11	300,59	300,01	300,01	300,70	406K	264
16/08/2024	-0,43%	-1,30	300,70	301,50	300,32	302,11	1M	2.084
15/08/2024	-0,08%	-0,23	302,00	302,20	301,50	302,20	196K	312
14/08/2024	-0,19%	-0,57	302,23	302,98	301,65	302,99	1M	1.836
13/08/2024	0,25%	0,77	302,80	302,03	301,50	303,29	1M	2.014
12/08/2024	-0,58%	-1,77	302,03	302,28	302,03	303,80	472K	968
09/08/2024	0,29%	0,87	303,80	303,00	301,18	304,34	797K	575
08/08/2024	-0,04%	-0,12	302,93	303,06	302,51	304,89	1M	356
07/08/2024	0,02%	0,05	303,05	303,01	303,00	303,36	1M	236
06/08/2024	-0,36%	-1,11	303,00	304,12	302,53	304,40	713K	193
05/08/2024	-0,29%	-0,89	304,11	304,10	304,10	305,00	1M	145
02/08/2024	-0,12%	-0,38	305,00	304,61	304,28	305,70	1M	1.148
01/08/2024	-0,85%	-2,62	305,38	305,00	304,00	306,30	2M	1.112
31/07/2024	0,49%	1,51	308,00	306,50	304,65	308,00	2M	1.010
30/07/2024	-0,07%	-0,22	306,49	306,65	304,51	306,70	358K	245
29/07/2024	-0,40%	-1,23	306,71	307,93	305,85	307,93	2M	2.652
26/07/2024	0,26%	0,79	307,94	307,60	305,87	307,97	671K	858
25/07/2024	0,02%	0,05	307,15	306,99	305,76	307,32	563K	492
24/07/2024	-0,06%	-0,18	307,10	307,33	305,11	307,33	864K	213
23/07/2024	-0,56%	-1,72	307,28	308,25	307,27	308,99	2M	438
22/07/2024	0,06%	0,20	309,00	308,25	308,25	310,90	4M	396
19/07/2024	-0,12%	-0,37	308,80	308,25	308,25	309,00	2M	343
18/07/2024	0,06%	0,17	309,17	309,40	308,37	310,00	2M	328
17/07/2024	-0,36%	-1,13	309,00	310,14	308,32	310,14	2M	763
16/07/2024	0,08%	0,25	310,13	310,99	310,00	312,00	134K	117
15/07/2024	-0,04%	-0,11	309,88	309,98	308,21	311,00	604K	395
12/07/2024	0,32%	1,00	309,99	310,18	308,60	311,00	323K	257
11/07/2024	-0,30%	-0,93	308,99	308,00	307,60	311,00	239K	207
10/07/2024	0,06%	0,19	309,92	306,80	306,80	310,19	3M	1.810
09/07/2024	-0,04%	-0,13	309,73	309,78	306,13	309,78	544K	398
08/07/2024	-	-	309,86	309,62	304,00	312,71	2M	2.373

Date,Open,High,Low,Close,Volume
17-Jan-25,124.60,124.98,123.70,123.83,182423
16-Jan-25,123.98,124.30,123.90,124.01,191877
15-Jan-25,123.00,124.08,122.65,124.00,259840
14-Jan-25,123.15,124.00,122.59,123.93,290546
13-Jan-25,122.88,123.49,122.01,123.12,274001
10-Jan-25,122.90,123.96,122.53,123.50,179289
09-Jan-25,122.06,123.71,122.01,123.00,810061
08-Jan-25,124.50,124.50,121.98,122.06,866306
07-Jan-25,126.08,126.08,124.80,125.10,112098
06-Jan-25,124.00,128.50,124.00,126.08,176066
03-Jan-25,127.38,127.87,125.72,125.73,136996
02-Jan-25,125.30,128.50,124.00,127.38,177929
30-Dec-24,130.20,133.00,123.92,127.86,308785
27-Dec-24,128.11,130.39,128.10,128.91,276521
26-Dec-24,125.00,130.00,124.39,128.00,2982607
23-Dec-24,124.50,125.00,123.50,125.00,657062
20-Dec-24,122.85,124.20,122.85,124.20,178905
19-Dec-24,123.71,123.96,122.61,122.85,489760
18-Dec-24,123.98,124.00,122.27,123.71,254191
17-Dec-24,120.05,124.00,120.05,124.00,407207
16-Dec-24,124.72,124.72,121.72,122.51,418538
13-Dec-24,121.05,123.48,121.05,123.48,525505
12-Dec-24,121.00,123.00,120.00,121.05,345088
11-Dec-24,122.97,122.98,120.00,120.06,742915
10-Dec-24,120.91,122.80,120.01,121.90,1098398
09-Dec-24,120.40,121.43,120.40,120.49,559269
06-Dec-24,121.32,121.33,120.47,120.80,279573
05-Dec-24,121.61,121.96,120.40,120.46,576177
04-Dec-24,121.00,122.00,120.30,120.40,268562
03-Dec-24,121.71,122.46,120.30,121.92,1553543
02-Dec-24,123.15,123.33,120.32,120.50,1444926
29-Nov-24,123.49,123.49,121.01,122.55,345205
28-Nov-24,122.30,123.15,122.30,122.98,1158109
27-Nov-24,123.49,123.50,122.00,122.30,446956
26-Nov-24,123.76,123.99,121.01,122.00,361605
25-Nov-24,124.76,124.98,122.53,122.53,458393
22-Nov-24,124.74,124.74,123.00,123.52,273583
21-Nov-24,124.03,124.98,122.21,124.25,407584
19-Nov-24,122.02,123.50,122.01,122.80,277452
18-Nov-24,122.25,123.44,121.00,122.02,729957
14-Nov-24,119.78,122.30,119.06,122.25,1103028
13-Nov-24,119.99,119.99,119.05,119.78,378846
12-Nov-24,119.39,120.67,119.00,119.15,421362
11-Nov-24,118.89,121.00,117.05,119.39,441353
08-Nov-24,119.69,121.00,119.00,119.05,189242
07-Nov-24,118.60,123.49,118.53,119.35,429268
06-Nov-24,118.31,119.89,118.01,118.50,280560
05-Nov-24,118.85,118.87,118.01,118.31,242886
04-Nov-24,116.94,118.90,116.54,118.01,991059
01-Nov-24,116.00,119.28,116.00,118.06,897468
31-Oct-24,304.00,307.51,304.00,307.50,1430510
30-Oct-24,304.41,304.49,302.75,304.35,486835
29-Oct-24,303.44,305.50,301.40,304.40,3454322
28-Oct-24,297.50,303.00,297.50,301.05,1329927
25-Oct-24,301.94,301.94,300.00,301.94,629278
24-Oct-24,294.49,302.50,294.49,301.00,711228
23-Oct-24,301.05,303.31,300.05,300.50,1657509
22-Oct-24,303.49,303.49,300.82,301.05,1438717
21-Oct-24,301.48,303.50,300.82,303.30,536389
18-Oct-24,300.61,302.00,300.50,301.50,701126
17-Oct-24,300.61,300.61,299.99,300.55,2333658
16-Oct-24,300.48,301.78,300.10,300.61,535971
15-Oct-24,300.00,301.00,300.00,300.48,1354569
14-Oct-24,300.38,300.38,299.13,300.01,804441
11-Oct-24,299.98,301.13,299.98,300.38,1663426
10-Oct-24,298.15,301.80,298.14,300.14,1555890
09-Oct-24,300.02,302.00,300.00,300.00,3779367
08-Oct-24,301.45,304.90,300.00,300.01,2721288
07-Oct-24,295.01,305.00,295.00,300.00,1964636
04-Oct-24,295.27,298.70,295.27,298.70,523167
03-Oct-24,296.01,299.30,293.21,298.76,1209690
02-Oct-24,293.31,299.00,292.39,299.00,953300
01-Oct-24,292.73,294.74,292.73,294.01,951929
30-Sep-24,294.00,297.00,292.69,294.47,199638
27-Sep-24,299.78,299.78,292.80,294.03,243655
26-Sep-24,294.31,300.00,289.02,294.96,470630
25-Sep-24,291.00,294.00,288.92,294.00,378311
24-Sep-24,295.65,295.73,289.05,294.65,674662
23-Sep-24,295.91,297.77,295.05,295.65,813646
20-Sep-24,298.87,299.20,295.92,295.92,194175
19-Sep-24,298.69,299.96,298.00,298.90,611497
18-Sep-24,299.18,300.00,298.25,298.71,628349
17-Sep-24,300.05,300.79,298.55,299.18,256764
16-Sep-24,299.53,300.80,299.00,299.66,304715
13-Sep-24,299.75,301.24,298.49,299.53,511733
12-Sep-24,299.10,300.44,299.10,299.75,333456
11-Sep-24,299.15,299.39,298.50,299.34,232166
10-Sep-24,298.66,300.49,298.08,299.00,525774
09-Sep-24,299.16,300.67,298.04,298.04,309428
06-Sep-24,301.44,302.49,299.61,300.79,286102
05-Sep-24,299.64,301.21,299.04,301.18,274471
04-Sep-24,302.10,302.50,300.02,300.06,987331
03-Sep-24,302.71,302.71,300.16,301.05,356170
02-Sep-24,300.80,302.78,299.59,302.78,275231
30-Aug-24,301.10,303.02,301.10,303.00,102127
29-Aug-24,301.00,303.50,301.00,302.80,269258
28-Aug-24,302.28,302.28,301.00,301.00,233075
27-Aug-24,300.50,301.65,300.02,301.20,944654
26-Aug-24,300.30,302.89,300.30,301.22,663964
23-Aug-24,300.26,301.42,300.25,301.28,777513
22-Aug-24,300.23,300.74,300.01,300.25,256107
21-Aug-24,301.74,301.82,300.10,300.23,394911
20-Aug-24,300.59,301.84,300.01,300.12,481292
19-Aug-24,300.01,300.70,300.01,300.59,405732
16-Aug-24,301.50,302.11,300.32,300.70,1211122
15-Aug-24,302.20,302.20,301.50,302.00,195564
14-Aug-24,302.98,302.99,301.65,302.23,1158269
13-Aug-24,302.03,303.29,301.50,302.80,1082318
12-Aug-24,302.28,303.80,302.03,302.03,471954
09-Aug-24,303.00,304.34,301.18,303.80,796976
08-Aug-24,303.06,304.89,302.51,302.93,1219941
07-Aug-24,303.01,303.36,303.00,303.05,1206623
06-Aug-24,304.12,304.40,302.53,303.00,712901
05-Aug-24,304.10,305.00,304.10,304.11,1083882
02-Aug-24,304.61,305.70,304.28,305.00,1275118
01-Aug-24,305.00,306.30,304.00,305.38,1918875
31-Jul-24,306.50,308.00,304.65,308.00,2035399
30-Jul-24,306.65,306.70,304.51,306.49,357854
29-Jul-24,307.93,307.93,305.85,306.71,1587394
26-Jul-24,307.60,307.97,305.87,307.94,670832
25-Jul-24,306.99,307.32,305.76,307.15,562914
24-Jul-24,307.33,307.33,305.11,307.10,863814
23-Jul-24,308.25,308.99,307.27,307.28,1577395
22-Jul-24,308.25,310.90,308.25,309.00,3741599
19-Jul-24,308.25,309.00,308.25,308.80,1707445
18-Jul-24,309.40,310.00,308.37,309.17,2342507
17-Jul-24,310.14,310.14,308.32,309.00,1662323
16-Jul-24,310.99,312.00,310.00,310.13,133884
15-Jul-24,309.98,311.00,308.21,309.88,604173
12-Jul-24,310.18,311.00,308.60,309.99,322528
11-Jul-24,308.00,311.00,307.60,308.99,238672
10-Jul-24,306.80,310.19,306.80,309.92,2686767
09-Jul-24,309.78,309.78,306.13,309.73,543592
08-Jul-24,309.62,312.71,304.00,309.86,1934392

*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: HGPO11