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
25/05/2026	0,01%	0,01	153,42	153,41	153,41	153,64	792K	448
22/05/2026	-0,24%	-0,37	153,41	153,27	153,27	154,00	230K	137
21/05/2026	0,52%	0,79	153,78	153,00	152,99	153,85	703K	117
20/05/2026	-0,14%	-0,21	152,99	151,25	151,25	153,01	272K	78
19/05/2026	0,45%	0,69	153,20	152,51	151,00	153,67	519K	202
18/05/2026	-0,32%	-0,49	152,51	153,00	152,15	153,50	138K	60
15/05/2026	-0,38%	-0,58	153,00	153,58	152,89	153,61	298K	115
14/05/2026	-0,58%	-0,90	153,58	153,01	153,00	153,58	74K	19
13/05/2026	1,02%	1,56	154,48	152,86	152,86	154,48	176K	34
12/05/2026	0,09%	0,14	152,92	152,82	152,81	154,22	314K	42
11/05/2026	-0,31%	-0,47	152,78	152,79	152,65	154,50	3M	98
08/05/2026	0,02%	0,03	153,25	153,72	152,52	153,72	151K	66
07/05/2026	-0,47%	-0,72	153,22	153,50	153,06	153,50	29K	33
06/05/2026	-0,05%	-0,07	153,94	153,60	152,35	154,02	122K	73
05/05/2026	-0,12%	-0,19	154,01	153,40	153,40	154,49	90K	55
04/05/2026	-0,52%	-0,80	154,20	153,52	153,52	154,98	166K	44
30/04/2026	0,32%	0,50	155,00	154,01	154,01	155,00	70K	56
29/04/2026	0,78%	1,20	154,50	153,50	153,40	154,50	127K	101
28/04/2026	-0,78%	-1,20	153,30	155,48	153,30	155,48	77K	54
27/04/2026	0,66%	1,02	154,50	153,48	153,30	154,50	127K	88
24/04/2026	-0,01%	-0,02	153,48	153,50	153,18	153,60	43K	31
23/04/2026	0,21%	0,32	153,50	153,18	153,18	153,60	48K	53
22/04/2026	-0,40%	-0,62	153,18	152,15	152,15	153,65	42K	51
20/04/2026	0,52%	0,79	153,80	152,62	152,35	153,87	67K	44
17/04/2026	-0,12%	-0,19	153,01	153,79	153,00	153,79	64K	39
16/04/2026	0,07%	0,10	153,20	152,60	152,60	153,77	29K	37
15/04/2026	0,01%	0,01	153,10	153,10	152,60	153,10	54K	35
14/04/2026	-0,16%	-0,24	153,09	153,33	151,17	153,50	238K	141
13/04/2026	-0,07%	-0,10	153,33	153,01	152,84	153,43	57K	37
10/04/2026	0,18%	0,28	153,43	153,01	153,01	153,49	18K	28
09/04/2026	-0,26%	-0,40	153,15	153,02	153,02	153,60	79K	46
08/04/2026	-0,03%	-0,05	153,55	153,60	152,90	154,49	105K	62
07/04/2026	0,23%	0,35	153,60	152,90	152,64	153,60	96K	61
06/04/2026	-0,15%	-0,23	153,25	151,56	151,56	153,25	37K	58
02/04/2026	0,97%	1,48	153,48	152,00	151,13	153,48	299K	163
01/04/2026	-0,60%	-0,92	152,00	151,51	151,51	152,87	199K	138
31/03/2026	0,54%	0,82	152,92	152,10	150,98	153,12	738K	3.557
30/03/2026	-0,91%	-1,40	152,10	152,51	152,02	153,47	68K	66
27/03/2026	1,05%	1,59	153,50	151,80	151,80	153,50	60K	37
26/03/2026	-1,34%	-2,07	151,91	150,90	150,90	153,23	373K	65
25/03/2026	-0,22%	-0,34	153,98	151,25	151,22	153,98	49K	69
24/03/2026	2,35%	3,55	154,32	149,52	149,52	154,32	190K	162
23/03/2026	0,17%	0,25	150,77	150,52	150,35	151,57	151K	118
20/03/2026	-0,13%	-0,20	150,52	149,80	149,80	151,57	74K	77
19/03/2026	0,20%	0,30	150,72	149,83	149,83	150,72	90K	73
18/03/2026	0,01%	0,01	150,42	149,22	149,22	152,00	118K	91
17/03/2026	0,03%	0,05	150,41	150,36	150,35	150,65	53K	55
16/03/2026	0,24%	0,36	150,36	150,00	150,00	151,20	148K	92
13/03/2026	-0,06%	-0,09	150,00	150,09	149,23	150,34	149K	112
12/03/2026	-0,58%	-0,88	150,09	149,21	148,20	150,14	389K	975
11/03/2026	0,72%	1,08	150,97	149,33	149,33	150,97	47K	46
10/03/2026	0,05%	0,08	149,89	149,13	149,13	149,91	11K	26
09/03/2026	-0,15%	-0,22	149,81	150,02	149,15	150,56	109K	87
06/03/2026	0,53%	0,79	150,03	149,24	149,24	150,07	68K	67
05/03/2026	-0,34%	-0,51	149,24	149,75	149,24	149,76	14K	26
04/03/2026	0,17%	0,25	149,75	149,51	149,51	149,93	28K	36
03/03/2026	-0,33%	-0,50	149,50	149,06	149,06	150,25	22K	38
02/03/2026	-0,66%	-1,00	150,00	149,51	149,30	152,98	61K	66
27/02/2026	0,67%	1,00	151,00	149,68	149,68	151,08	34K	42
26/02/2026	0,17%	0,25	150,00	149,83	149,68	150,00	42K	30
25/02/2026	0,15%	0,23	149,75	149,51	149,51	150,15	142K	92
24/02/2026	-0,03%	-0,05	149,52	149,57	149,50	150,04	83K	84
23/02/2026	0,01%	0,02	149,57	149,39	149,39	149,98	49K	43
20/02/2026	0,12%	0,18	149,55	149,37	149,01	149,60	48K	51
19/02/2026	0,27%	0,40	149,37	148,96	148,96	149,81	153K	80
18/02/2026	0,01%	0,01	148,97	148,96	148,96	149,39	45K	65
13/02/2026	0,30%	0,44	148,96	149,32	148,51	149,66	47K	64
12/02/2026	-1,60%	-2,42	148,52	149,19	147,68	149,47	139K	106
11/02/2026	1,13%	1,69	150,94	149,25	148,50	151,19	161K	127
10/02/2026	-0,50%	-0,75	149,25	148,46	148,46	149,70	81K	61
09/02/2026	-0,79%	-1,20	150,00	148,17	148,17	151,19	67K	106
06/02/2026	1,49%	2,22	151,20	149,17	148,44	151,20	41K	59
05/02/2026	-0,11%	-0,16	148,98	148,52	148,52	149,11	71K	49
04/02/2026	0,43%	0,64	149,14	148,43	147,97	149,14	126K	88
03/02/2026	-1,65%	-2,49	148,50	148,24	148,24	150,79	80K	71
02/02/2026	2,57%	3,79	150,99	147,20	145,88	151,99	638K	1.727
30/01/2026	0,14%	0,20	147,20	145,93	145,93	148,47	61K	61
29/01/2026	0,00%	0,00	147,00	146,51	146,51	149,00	2M	58
28/01/2026	0,13%	0,19	147,00	146,99	146,50	147,00	613K	162
27/01/2026	0,74%	1,08	146,81	146,00	145,73	146,82	57K	70
26/01/2026	-0,18%	-0,27	145,73	146,00	145,72	146,17	80K	72
23/01/2026	0,26%	0,38	146,00	145,62	145,00	146,86	63K	82
22/01/2026	-0,26%	-0,38	145,62	146,73	145,22	146,73	45K	75
21/01/2026	-0,66%	-0,97	146,00	148,40	145,80	148,40	55K	68
20/01/2026	1,01%	1,47	146,97	145,50	145,33	149,48	36K	58
19/01/2026	0,25%	0,36	145,50	144,02	144,02	146,33	198K	105
16/01/2026	0,65%	0,94	145,14	144,20	144,20	145,14	70K	58
15/01/2026	-0,63%	-0,92	144,20	144,17	144,17	145,09	233K	83
14/01/2026	-0,23%	-0,34	145,12	145,00	140,00	145,69	279K	174
13/01/2026	-0,29%	-0,42	145,46	145,00	145,00	145,82	9K	29
12/01/2026	0,26%	0,38	145,88	145,50	145,50	145,88	30K	58
09/01/2026	-0,25%	-0,36	145,50	146,21	145,50	146,23	110K	71
08/01/2026	0,59%	0,85	145,86	146,42	145,50	146,42	70K	105
07/01/2026	0,01%	0,01	145,01	146,44	145,01	146,44	35K	49
06/01/2026	0,62%	0,90	145,00	144,11	144,11	146,63	118K	158
05/01/2026	-0,63%	-0,91	144,10	144,12	144,00	145,50	102K	179
02/01/2026	-0,68%	-0,99	145,01	146,01	145,01	146,20	41K	91
30/12/2025	-0,18%	-0,27	146,00	146,27	144,71	146,98	68K	85
29/12/2025	-0,29%	-0,43	146,27	146,21	146,21	147,99	52K	88
26/12/2025	0,71%	1,04	146,70	147,12	144,45	147,12	46K	98
23/12/2025	1,01%	1,46	145,66	144,83	144,00	145,66	234K	109
22/12/2025	-0,01%	-0,02	144,20	142,14	142,14	144,57	178K	139
19/12/2025	0,85%	1,21	144,22	143,01	142,69	145,00	190K	104
18/12/2025	-0,05%	-0,07	143,01	143,08	142,60	143,09	146K	80
17/12/2025	-0,25%	-0,36	143,08	143,40	143,04	143,40	20K	47
16/12/2025	0,08%	0,11	143,44	143,79	142,81	143,79	67K	98
15/12/2025	0,37%	0,53	143,33	142,81	142,81	143,48	33K	82
12/12/2025	0,10%	0,14	142,80	142,67	142,67	143,50	63K	67
11/12/2025	0,04%	0,05	142,66	142,61	142,60	143,49	77K	68
10/12/2025	-0,55%	-0,79	142,61	142,01	139,95	143,50	3M	155
09/12/2025	0,98%	1,39	143,40	142,02	141,81	143,49	73K	105
08/12/2025	-1,02%	-1,47	142,01	143,50	142,01	143,50	46K	101
05/12/2025	0,12%	0,17	143,48	143,31	143,31	144,28	50K	49
04/12/2025	-0,21%	-0,30	143,31	143,13	143,13	143,73	226K	72
03/12/2025	0,55%	0,78	143,61	142,52	142,52	144,01	113K	130
02/12/2025	0,22%	0,31	142,83	142,50	142,50	144,05	34K	109
01/12/2025	-0,13%	-0,19	142,52	142,70	142,50	143,96	88K	86
28/11/2025	0,15%	0,21	142,71	142,89	141,65	143,20	103K	84
27/11/2025	0,14%	0,20	142,50	141,03	141,03	142,50	51K	70
26/11/2025	0,74%	1,05	142,30	141,25	140,82	142,34	77K	84
25/11/2025	-0,61%	-0,86	141,25	141,09	141,09	142,10	214K	100
24/11/2025	-0,62%	-0,88	142,11	142,98	141,81	142,99	81K	85
21/11/2025	1,12%	1,59	142,99	140,79	140,79	142,99	61K	81
19/11/2025	0,00%	0,00	141,40	141,01	140,51	141,41	92K	100
18/11/2025	0,02%	0,03	141,40	141,62	141,00	141,62	74K	122
17/11/2025	0,12%	0,17	141,37	141,29	141,29	141,95	177K	160
14/11/2025	-0,68%	-0,96	141,20	142,55	141,00	142,62	413K	2.223
13/11/2025	-0,34%	-0,48	142,16	141,11	141,11	142,64	77K	118
12/11/2025	-0,13%	-0,18	142,64	141,36	141,36	142,82	22K	57
11/11/2025	0,26%	0,37	142,82	142,57	141,00	142,82	118K	105
10/11/2025	0,03%	0,04	142,45	143,82	142,37	143,83	31K	78
07/11/2025	-1,09%	-1,57	142,41	143,96	142,00	143,97	29K	91
06/11/2025	1,90%	2,68	143,98	141,30	141,01	143,98	118K	201
05/11/2025	-	-	141,30	141,25	141,23	142,00	88K	92

Date,Open,High,Low,Close,Volume
25-May-26,153.41,153.64,153.41,153.42,791629
22-May-26,153.27,154.00,153.27,153.41,229683
21-May-26,153.00,153.85,152.99,153.78,703432
20-May-26,151.25,153.01,151.25,152.99,272114
19-May-26,152.51,153.67,151.00,153.20,518871
18-May-26,153.00,153.50,152.15,152.51,137583
15-May-26,153.58,153.61,152.89,153.00,297695
14-May-26,153.01,153.58,153.00,153.58,73811
13-May-26,152.86,154.48,152.86,154.48,176226
12-May-26,152.82,154.22,152.81,152.92,313728
11-May-26,152.79,154.50,152.65,152.78,2896562
08-May-26,153.72,153.72,152.52,153.25,151089
07-May-26,153.50,153.50,153.06,153.22,28975
06-May-26,153.60,154.02,152.35,153.94,121684
05-May-26,153.40,154.49,153.40,154.01,90253
04-May-26,153.52,154.98,153.52,154.20,166369
30-Apr-26,154.01,155.00,154.01,155.00,69633
29-Apr-26,153.50,154.50,153.40,154.50,126940
28-Apr-26,155.48,155.48,153.30,153.30,76672
27-Apr-26,153.48,154.50,153.30,154.50,127232
24-Apr-26,153.50,153.60,153.18,153.48,42780
23-Apr-26,153.18,153.60,153.18,153.50,47853
22-Apr-26,152.15,153.65,152.15,153.18,42285
20-Apr-26,152.62,153.87,152.35,153.80,66602
17-Apr-26,153.79,153.79,153.00,153.01,63871
16-Apr-26,152.60,153.77,152.60,153.20,29232
15-Apr-26,153.10,153.10,152.60,153.10,54159
14-Apr-26,153.33,153.50,151.17,153.09,238200
13-Apr-26,153.01,153.43,152.84,153.33,56961
10-Apr-26,153.01,153.49,153.01,153.43,17792
09-Apr-26,153.02,153.60,153.02,153.15,78729
08-Apr-26,153.60,154.49,152.90,153.55,104749
07-Apr-26,152.90,153.60,152.64,153.60,95849
06-Apr-26,151.56,153.25,151.56,153.25,37427
02-Apr-26,152.00,153.48,151.13,153.48,298625
01-Apr-26,151.51,152.87,151.51,152.00,199121
31-Mar-26,152.10,153.12,150.98,152.92,738228
30-Mar-26,152.51,153.47,152.02,152.10,68385
27-Mar-26,151.80,153.50,151.80,153.50,59771
26-Mar-26,150.90,153.23,150.90,151.91,373483
25-Mar-26,151.25,153.98,151.22,153.98,49186
24-Mar-26,149.52,154.32,149.52,154.32,190386
23-Mar-26,150.52,151.57,150.35,150.77,150723
20-Mar-26,149.80,151.57,149.80,150.52,74236
19-Mar-26,149.83,150.72,149.83,150.72,89698
18-Mar-26,149.22,152.00,149.22,150.42,118168
17-Mar-26,150.36,150.65,150.35,150.41,53244
16-Mar-26,150.00,151.20,150.00,150.36,147939
13-Mar-26,150.09,150.34,149.23,150.00,149254
12-Mar-26,149.21,150.14,148.20,150.09,388828
11-Mar-26,149.33,150.97,149.33,150.97,46731
10-Mar-26,149.13,149.91,149.13,149.89,11085
09-Mar-26,150.02,150.56,149.15,149.81,109303
06-Mar-26,149.24,150.07,149.24,150.03,68486
05-Mar-26,149.75,149.76,149.24,149.24,13750
04-Mar-26,149.51,149.93,149.51,149.75,28275
03-Mar-26,149.06,150.25,149.06,149.50,21671
02-Mar-26,149.51,152.98,149.30,150.00,61258
27-Feb-26,149.68,151.08,149.68,151.00,34468
26-Feb-26,149.83,150.00,149.68,150.00,41965
25-Feb-26,149.51,150.15,149.51,149.75,141740
24-Feb-26,149.57,150.04,149.50,149.52,83003
23-Feb-26,149.39,149.98,149.39,149.57,48741
20-Feb-26,149.37,149.60,149.01,149.55,48259
19-Feb-26,148.96,149.81,148.96,149.37,152545
18-Feb-26,148.96,149.39,148.96,148.97,44546
13-Feb-26,149.32,149.66,148.51,148.96,46558
12-Feb-26,149.19,149.47,147.68,148.52,138621
11-Feb-26,149.25,151.19,148.50,150.94,161159
10-Feb-26,148.46,149.70,148.46,149.25,80776
09-Feb-26,148.17,151.19,148.17,150.00,66896
06-Feb-26,149.17,151.20,148.44,151.20,41111
05-Feb-26,148.52,149.11,148.52,148.98,70927
04-Feb-26,148.43,149.14,147.97,149.14,126270
03-Feb-26,148.24,150.79,148.24,148.50,79860
02-Feb-26,147.20,151.99,145.88,150.99,637766
30-Jan-26,145.93,148.47,145.93,147.20,61203
29-Jan-26,146.51,149.00,146.51,147.00,2422384
28-Jan-26,146.99,147.00,146.50,147.00,613400
27-Jan-26,146.00,146.82,145.73,146.81,57322
26-Jan-26,146.00,146.17,145.72,145.73,79587
23-Jan-26,145.62,146.86,145.00,146.00,63257
22-Jan-26,146.73,146.73,145.22,145.62,44588
21-Jan-26,148.40,148.40,145.80,146.00,54817
20-Jan-26,145.50,149.48,145.33,146.97,36080
19-Jan-26,144.02,146.33,144.02,145.50,197957
16-Jan-26,144.20,145.14,144.20,145.14,69665
15-Jan-26,144.17,145.09,144.17,144.20,233110
14-Jan-26,145.00,145.69,140.00,145.12,278598
13-Jan-26,145.00,145.82,145.00,145.46,9158
12-Jan-26,145.50,145.88,145.50,145.88,30413
09-Jan-26,146.21,146.23,145.50,145.50,109901
08-Jan-26,146.42,146.42,145.50,145.86,69700
07-Jan-26,146.44,146.44,145.01,145.01,34683
06-Jan-26,144.11,146.63,144.11,145.00,117676
05-Jan-26,144.12,145.50,144.00,144.10,101740
02-Jan-26,146.01,146.20,145.01,145.01,41056
30-Dec-25,146.27,146.98,144.71,146.00,68312
29-Dec-25,146.21,147.99,146.21,146.27,52482
26-Dec-25,147.12,147.12,144.45,146.70,45585
23-Dec-25,144.83,145.66,144.00,145.66,233669
22-Dec-25,142.14,144.57,142.14,144.20,177912
19-Dec-25,143.01,145.00,142.69,144.22,190006
18-Dec-25,143.08,143.09,142.60,143.01,146022
17-Dec-25,143.40,143.40,143.04,143.08,20468
16-Dec-25,143.79,143.79,142.81,143.44,67400
15-Dec-25,142.81,143.48,142.81,143.33,33193
12-Dec-25,142.67,143.50,142.67,142.80,62530
11-Dec-25,142.61,143.49,142.60,142.66,77023
10-Dec-25,142.01,143.50,139.95,142.61,3336799
09-Dec-25,142.02,143.49,141.81,143.40,72823
08-Dec-25,143.50,143.50,142.01,142.01,45725
05-Dec-25,143.31,144.28,143.31,143.48,50094
04-Dec-25,143.13,143.73,143.13,143.31,226326
03-Dec-25,142.52,144.01,142.52,143.61,112538
02-Dec-25,142.50,144.05,142.50,142.83,34342
01-Dec-25,142.70,143.96,142.50,142.52,87968
28-Nov-25,142.89,143.20,141.65,142.71,103393
27-Nov-25,141.03,142.50,141.03,142.50,51393
26-Nov-25,141.25,142.34,140.82,142.30,77276
25-Nov-25,141.09,142.10,141.09,141.25,214022
24-Nov-25,142.98,142.99,141.81,142.11,80784
21-Nov-25,140.79,142.99,140.79,142.99,60947
19-Nov-25,141.01,141.41,140.51,141.40,91787
18-Nov-25,141.62,141.62,141.00,141.40,74115
17-Nov-25,141.29,141.95,141.29,141.37,177308
14-Nov-25,142.55,142.62,141.00,141.20,413002
13-Nov-25,141.11,142.64,141.11,142.16,77408
12-Nov-25,141.36,142.82,141.36,142.64,22389
11-Nov-25,142.57,142.82,141.00,142.82,117788
10-Nov-25,143.82,143.83,142.37,142.45,31311
07-Nov-25,143.96,143.97,142.00,142.41,28962
06-Nov-25,141.30,143.98,141.01,143.98,118182
05-Nov-25,141.25,142.00,141.23,141.30,87938

*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