Cotação atual, histórico e gráfico do papel: HGTX3

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 HGTX3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2021	1,80%	0,30	17,01	16,77	16,75	17,09	29M	6.967
19/01/2021	-2,05%	-0,35	16,71	17,15	16,57	17,16	32M	7.135
18/01/2021	0,95%	0,16	17,06	16,94	16,86	17,19	30M	6.294
15/01/2021	0,30%	0,05	16,90	16,70	16,34	17,04	55M	12.423
14/01/2021	4,01%	0,65	16,85	16,29	16,23	16,98	44M	9.073
13/01/2021	-0,98%	-0,16	16,20	16,32	16,05	16,48	33M	8.766
12/01/2021	3,15%	0,50	16,36	15,91	15,71	16,38	50M	12.920
11/01/2021	-1,49%	-0,24	15,86	16,05	15,68	16,15	33M	8.945
08/01/2021	2,94%	0,46	16,10	15,71	15,70	16,19	36M	9.806
07/01/2021	-1,82%	-0,29	15,64	16,05	15,62	16,25	55M	13.947
06/01/2021	-4,04%	-0,67	15,93	16,65	15,93	16,69	60M	10.556

05/01/2021	-2,47%	-0,42	16,60	17,03	16,60	17,12	41M	8.300
04/01/2021	-0,87%	-0,15	17,02	17,31	16,92	17,39	37M	7.650
30/12/2020	-2,11%	-0,37	17,17	17,61	17,13	17,61	56M	11.747
29/12/2020	2,04%	0,35	17,54	17,25	17,15	17,63	32M	9.050
28/12/2020	0,12%	0,02	17,19	17,27	16,92	17,37	35M	7.581
23/12/2020	-0,29%	-0,05	17,17	17,21	17,10	17,40	41M	11.032
22/12/2020	-2,82%	-0,50	17,22	17,76	17,11	17,91	46M	8.559
21/12/2020	-1,88%	-0,34	17,72	17,65	17,21	18,00	32M	6.653
18/12/2020	-1,31%	-0,24	18,06	18,26	17,99	18,46	32M	6.170
17/12/2020	-1,29%	-0,24	18,30	18,37	18,14	18,49	22M	4.617
16/12/2020	-0,27%	-0,05	18,54	18,61	18,11	18,75	40M	9.660
15/12/2020	3,11%	0,56	18,59	18,25	17,93	18,67	37M	7.366
14/12/2020	-1,26%	-0,23	18,03	18,37	18,02	18,60	35M	6.463
11/12/2020	1,61%	0,29	18,26	17,80	17,69	18,37	33M	8.359
10/12/2020	-1,16%	-0,21	17,97	18,20	17,53	18,29	40M	8.711
09/12/2020	0,11%	0,02	18,18	18,29	18,01	18,73	43M	9.280
08/12/2020	0,22%	0,04	18,16	18,10	17,73	18,49	54M	13.796
07/12/2020	-0,28%	-0,05	18,12	18,19	17,85	18,45	32M	6.384
04/12/2020	-0,66%	-0,12	18,17	18,46	18,12	18,62	27M	6.678
03/12/2020	-2,19%	-0,41	18,29	18,70	18,25	18,76	58M	11.792
02/12/2020	6,13%	1,08	18,70	17,60	17,52	18,73	66M	12.817
01/12/2020	1,32%	0,23	17,62	17,61	17,33	17,82	35M	8.765
30/11/2020	-3,23%	-0,58	17,39	17,97	17,22	18,28	50M	10.410
27/11/2020	1,41%	0,25	17,97	17,73	17,51	18,35	41M	8.127
26/11/2020	0,40%	0,07	17,72	17,61	17,37	17,80	20M	4.567
25/11/2020	-0,23%	-0,04	17,65	17,61	17,49	17,92	24M	6.126
24/11/2020	3,51%	0,60	17,69	17,16	16,78	17,83	62M	12.900
23/11/2020	-0,93%	-0,16	17,09	17,39	16,93	17,42	41M	8.120
20/11/2020	-0,86%	-0,15	17,25	17,39	17,12	17,49	30M	8.282
19/11/2020	-1,53%	-0,27	17,40	17,68	17,22	17,77	35M	8.662
18/11/2020	-2,86%	-0,52	17,67	18,16	17,63	18,55	38M	8.461
17/11/2020	0,06%	0,01	18,19	18,02	17,76	18,32	65M	14.719
16/11/2020	2,19%	0,39	18,18	18,14	17,51	18,28	35M	9.236
13/11/2020	2,24%	0,39	17,79	17,62	17,56	17,96	33M	7.202
12/11/2020	-4,24%	-0,77	17,40	18,17	17,31	18,44	60M	12.510
11/11/2020	-4,32%	-0,82	18,17	18,93	18,07	18,93	64M	13.478
10/11/2020	-0,31%	-0,06	18,99	19,00	18,81	19,42	61M	14.726
09/11/2020	7,26%	1,29	19,05	18,25	18,25	19,25	91M	19.121
06/11/2020	1,08%	0,19	17,76	17,49	17,08	17,85	42M	9.106
05/11/2020	2,69%	0,46	17,57	17,49	17,21	17,91	60M	11.956
04/11/2020	4,84%	0,79	17,11	16,50	16,46	17,34	50M	11.330
03/11/2020	2,58%	0,41	16,32	16,30	16,04	17,05	81M	18.145
30/10/2020	-6,80%	-1,16	15,91	17,05	15,73	17,13	78M	16.855
29/10/2020	0,12%	0,02	17,07	17,09	16,35	17,35	74M	15.212
28/10/2020	-7,84%	-1,45	17,05	18,09	17,05	18,10	104M	16.206
27/10/2020	1,31%	0,24	18,50	18,26	18,24	19,08	61M	10.388
26/10/2020	-1,14%	-0,21	18,26	18,40	18,00	18,53	32M	6.037
23/10/2020	2,55%	0,46	18,47	18,02	17,98	18,70	48M	9.130
22/10/2020	-0,94%	-0,17	18,01	18,22	17,79	18,28	60M	8.592
21/10/2020	-2,10%	-0,39	18,18	18,57	18,10	18,73	47M	11.923
20/10/2020	2,37%	0,43	18,57	18,28	18,07	18,77	53M	11.556
19/10/2020	0,78%	0,14	18,14	18,16	17,92	18,70	47M	8.688
16/10/2020	-0,28%	-0,05	18,00	18,11	17,91	18,28	47M	10.873
15/10/2020	2,44%	0,43	18,05	17,43	17,19	18,33	61M	12.818
14/10/2020	-2,22%	-0,40	17,62	18,01	17,53	18,20	43M	9.366
13/10/2020	2,39%	0,42	18,02	17,66	17,66	18,52	73M	15.501
09/10/2020	-0,23%	-0,04	17,60	17,59	17,42	17,96	25M	6.581
08/10/2020	0,63%	0,11	17,64	17,59	17,31	17,66	21M	4.353
07/10/2020	0,06%	0,01	17,53	17,57	17,15	17,77	31M	8.864
06/10/2020	1,51%	0,26	17,52	17,43	17,33	18,04	45M	9.141
05/10/2020	0,41%	0,07	17,26	17,24	16,88	17,37	31M	7.780
02/10/2020	-0,35%	-0,06	17,19	17,35	17,07	17,85	72M	11.401
01/10/2020	3,11%	0,52	17,25	16,80	16,74	17,40	40M	8.934
30/09/2020	-0,18%	-0,03	16,73	16,93	16,57	16,96	31M	7.670
29/09/2020	-0,24%	-0,04	16,76	16,81	16,64	17,08	31M	7.141
28/09/2020	-3,34%	-0,58	16,80	17,58	16,64	17,74	35M	7.981
25/09/2020	-1,53%	-0,27	17,38	17,52	17,20	17,55	26M	4.819
24/09/2020	0,57%	0,10	17,65	17,55	17,47	17,95	36M	7.736
23/09/2020	-1,02%	-0,18	17,55	17,85	17,44	18,07	40M	9.590
22/09/2020	-0,34%	-0,06	17,73	17,72	17,58	18,08	33M	6.454
21/09/2020	-1,71%	-0,31	17,79	17,70	17,41	18,04	45M	6.976
18/09/2020	-2,11%	-0,39	18,10	18,40	17,90	18,51	43M	8.573
17/09/2020	-0,96%	-0,18	18,49	18,47	18,03	18,64	51M	10.305
16/09/2020	-1,63%	-0,31	18,67	19,10	18,58	19,20	62M	9.632
15/09/2020	-3,11%	-0,61	18,98	19,77	18,90	20,09	94M	14.942
14/09/2020	5,38%	1,00	19,59	18,90	18,70	19,79	87M	12.084
11/09/2020	-1,22%	-0,23	18,59	19,11	18,47	19,33	63M	10.954
10/09/2020	-2,28%	-0,44	18,82	19,38	18,73	20,19	111M	16.486
09/09/2020	-0,82%	-0,16	19,26	19,70	18,91	19,94	71M	10.109
08/09/2020	-1,82%	-0,36	19,42	19,48	19,20	19,99	85M	14.964
04/09/2020	-4,95%	-1,03	19,78	20,87	19,09	21,14	186M	26.663
03/09/2020	4,15%	0,83	20,81	19,98	19,98	21,10	208M	25.183
02/09/2020	0,20%	0,04	19,98	20,00	19,74	20,20	115M	16.582
01/09/2020	9,02%	1,65	19,94	18,33	18,33	19,95	188M	25.592
31/08/2020	-1,40%	-0,26	18,29	18,45	18,16	18,60	80M	12.879
28/08/2020	2,32%	0,42	18,55	18,40	17,76	18,68	129M	18.059
27/08/2020	1,28%	0,23	18,13	18,01	17,96	18,70	125M	20.381
26/08/2020	0,00%	0,00	17,90	18,00	17,35	18,88	215M	32.604
25/08/2020	3,17%	0,55	17,90	17,50	17,17	18,04	99M	17.555
24/08/2020	-0,91%	-0,16	17,35	17,70	17,04	18,09	115M	20.472
21/08/2020	9,99%	1,59	17,51	15,85	15,78	17,63	159M	25.722
20/08/2020	1,08%	0,17	15,92	15,43	15,32	16,08	51M	10.336
19/08/2020	0,51%	0,08	15,75	15,76	15,47	15,98	73M	14.582
18/08/2020	4,05%	0,61	15,67	15,49	15,28	15,89	97M	17.045
17/08/2020	-8,34%	-1,37	15,06	16,40	14,87	16,40	148M	27.750
14/08/2020	10,27%	1,53	16,43	15,29	14,66	16,50	154M	26.516
13/08/2020	0,34%	0,05	14,90	14,97	14,90	15,73	77M	14.917
12/08/2020	-5,95%	-0,94	14,85	15,89	14,66	16,05	95M	18.201
11/08/2020	4,92%	0,74	15,79	15,18	15,17	16,18	92M	18.643
10/08/2020	-5,11%	-0,81	15,05	15,88	14,99	16,06	78M	15.738
07/08/2020	7,31%	1,08	15,86	14,58	14,51	15,88	109M	18.418
06/08/2020	3,87%	0,55	14,78	14,07	14,07	14,91	33M	7.220
05/08/2020	1,50%	0,21	14,23	14,14	14,08	14,44	26M	7.013
04/08/2020	-2,44%	-0,35	14,02	14,34	13,81	14,52	34M	9.875
03/08/2020	-2,91%	-0,43	14,37	14,91	14,34	14,97	34M	7.485
31/07/2020	-2,57%	-0,39	14,80	15,21	14,60	15,42	39M	10.167
30/07/2020	1,27%	0,19	15,19	14,80	14,69	15,27	23M	5.564
29/07/2020	2,67%	0,39	15,00	14,68	14,60	15,13	33M	8.475
28/07/2020	-1,75%	-0,26	14,61	14,87	14,45	14,92	30M	8.105
27/07/2020	1,71%	0,25	14,87	14,71	14,66	15,05	28M	7.974
24/07/2020	-1,08%	-0,16	14,62	14,70	14,41	14,82	40M	10.179
23/07/2020	-4,09%	-0,63	14,78	15,53	14,75	15,93	74M	15.290
22/07/2020	0,20%	0,03	15,41	15,48	15,12	15,63	38M	9.233
21/07/2020	-0,65%	-0,10	15,38	15,65	15,38	16,03	65M	13.461
20/07/2020	-0,13%	-0,02	15,48	15,55	15,35	15,70	35M	7.332
17/07/2020	0,65%	0,10	15,50	15,55	15,37	15,75	53M	12.139
16/07/2020	1,32%	0,20	15,40	15,17	14,83	15,45	34M	7.791
15/07/2020	-0,78%	-0,12	15,20	15,51	15,10	15,77	48M	11.509
14/07/2020	-1,54%	-0,24	15,32	15,70	15,32	15,78	43M	9.482
13/07/2020	-3,59%	-0,58	15,56	16,40	15,56	16,90	88M	15.990
10/07/2020	6,32%	0,96	16,14	15,15	15,15	16,35	94M	15.707
09/07/2020	-0,26%	-0,04	15,18	15,26	15,16	15,67	44M	9.323
08/07/2020	-	-	15,22	15,18	15,02	15,54	33M	7.099

Date,Open,High,Low,Close,Volume
20-Jan-21,16.77,17.09,16.75,17.01,28820012
19-Jan-21,17.15,17.16,16.57,16.71,31624682
18-Jan-21,16.94,17.19,16.86,17.06,30063470
15-Jan-21,16.70,17.04,16.34,16.90,54912417
14-Jan-21,16.29,16.98,16.23,16.85,43851711
13-Jan-21,16.32,16.48,16.05,16.20,33229666
12-Jan-21,15.91,16.38,15.71,16.36,49679754
11-Jan-21,16.05,16.15,15.68,15.86,32738811
08-Jan-21,15.71,16.19,15.70,16.10,35828128
07-Jan-21,16.05,16.25,15.62,15.64,55013215
06-Jan-21,16.65,16.69,15.93,15.93,59668324
05-Jan-21,17.03,17.12,16.60,16.60,41335593
04-Jan-21,17.31,17.39,16.92,17.02,37246312
30-Dec-20,17.61,17.61,17.13,17.17,56338112
29-Dec-20,17.25,17.63,17.15,17.54,32421487
28-Dec-20,17.27,17.37,16.92,17.19,35365596
23-Dec-20,17.21,17.40,17.10,17.17,41093715
22-Dec-20,17.76,17.91,17.11,17.22,45828460
21-Dec-20,17.65,18.00,17.21,17.72,31990632
18-Dec-20,18.26,18.46,17.99,18.06,31759831
17-Dec-20,18.37,18.49,18.14,18.30,21719025
16-Dec-20,18.61,18.75,18.11,18.54,39911689
15-Dec-20,18.25,18.67,17.93,18.59,37419454
14-Dec-20,18.37,18.60,18.02,18.03,34757289
11-Dec-20,17.80,18.37,17.69,18.26,33298125
10-Dec-20,18.20,18.29,17.53,17.97,40490684
09-Dec-20,18.29,18.73,18.01,18.18,42683962
08-Dec-20,18.10,18.49,17.73,18.16,53826800
07-Dec-20,18.19,18.45,17.85,18.12,32487575
04-Dec-20,18.46,18.62,18.12,18.17,26716584
03-Dec-20,18.70,18.76,18.25,18.29,58491178
02-Dec-20,17.60,18.73,17.52,18.70,66183790
01-Dec-20,17.61,17.82,17.33,17.62,34942839
30-Nov-20,17.97,18.28,17.22,17.39,50243356
27-Nov-20,17.73,18.35,17.51,17.97,41205268
26-Nov-20,17.61,17.80,17.37,17.72,20324870
25-Nov-20,17.61,17.92,17.49,17.65,23926954
24-Nov-20,17.16,17.83,16.78,17.69,61864374
23-Nov-20,17.39,17.42,16.93,17.09,41442311
20-Nov-20,17.39,17.49,17.12,17.25,29592647
19-Nov-20,17.68,17.77,17.22,17.40,34926216
18-Nov-20,18.16,18.55,17.63,17.67,38102200
17-Nov-20,18.02,18.32,17.76,18.19,64797631
16-Nov-20,18.14,18.28,17.51,18.18,35148591
13-Nov-20,17.62,17.96,17.56,17.79,33355979
12-Nov-20,18.17,18.44,17.31,17.40,59940445
11-Nov-20,18.93,18.93,18.07,18.17,64245131
10-Nov-20,19.00,19.42,18.81,18.99,61466958
09-Nov-20,18.25,19.25,18.25,19.05,90678681
06-Nov-20,17.49,17.85,17.08,17.76,42026735
05-Nov-20,17.49,17.91,17.21,17.57,59867522
04-Nov-20,16.50,17.34,16.46,17.11,50143369
03-Nov-20,16.30,17.05,16.04,16.32,81463714
30-Oct-20,17.05,17.13,15.73,15.91,77945202
29-Oct-20,17.09,17.35,16.35,17.07,73762075
28-Oct-20,18.09,18.10,17.05,17.05,103508414
27-Oct-20,18.26,19.08,18.24,18.50,60771583
26-Oct-20,18.40,18.53,18.00,18.26,31637437
23-Oct-20,18.02,18.70,17.98,18.47,48205903
22-Oct-20,18.22,18.28,17.79,18.01,60014845
21-Oct-20,18.57,18.73,18.10,18.18,47364916
20-Oct-20,18.28,18.77,18.07,18.57,53417461
19-Oct-20,18.16,18.70,17.92,18.14,46552071
16-Oct-20,18.11,18.28,17.91,18.00,46785709
15-Oct-20,17.43,18.33,17.19,18.05,61035175
14-Oct-20,18.01,18.20,17.53,17.62,43167550
13-Oct-20,17.66,18.52,17.66,18.02,72946966
09-Oct-20,17.59,17.96,17.42,17.60,25019806
08-Oct-20,17.59,17.66,17.31,17.64,20641407
07-Oct-20,17.57,17.77,17.15,17.53,30720516
06-Oct-20,17.43,18.04,17.33,17.52,44580098
05-Oct-20,17.24,17.37,16.88,17.26,31316341
02-Oct-20,17.35,17.85,17.07,17.19,72489238
01-Oct-20,16.80,17.40,16.74,17.25,40014813
30-Sep-20,16.93,16.96,16.57,16.73,31147551
29-Sep-20,16.81,17.08,16.64,16.76,30762723
28-Sep-20,17.58,17.74,16.64,16.80,35069357
25-Sep-20,17.52,17.55,17.20,17.38,25934348
24-Sep-20,17.55,17.95,17.47,17.65,35508287
23-Sep-20,17.85,18.07,17.44,17.55,39652256
22-Sep-20,17.72,18.08,17.58,17.73,32606967
21-Sep-20,17.70,18.04,17.41,17.79,44979093
18-Sep-20,18.40,18.51,17.90,18.10,43051393
17-Sep-20,18.47,18.64,18.03,18.49,51348618
16-Sep-20,19.10,19.20,18.58,18.67,62020188
15-Sep-20,19.77,20.09,18.90,18.98,93776210
14-Sep-20,18.90,19.79,18.70,19.59,87437496
11-Sep-20,19.11,19.33,18.47,18.59,63216331
10-Sep-20,19.38,20.19,18.73,18.82,110746209
09-Sep-20,19.70,19.94,18.91,19.26,70967537
08-Sep-20,19.48,19.99,19.20,19.42,84994727
04-Sep-20,20.87,21.14,19.09,19.78,186195188
03-Sep-20,19.98,21.10,19.98,20.81,207877851
02-Sep-20,20.00,20.20,19.74,19.98,114599314
01-Sep-20,18.33,19.95,18.33,19.94,188391998
31-Aug-20,18.45,18.60,18.16,18.29,80329027
28-Aug-20,18.40,18.68,17.76,18.55,129425883
27-Aug-20,18.01,18.70,17.96,18.13,125271738
26-Aug-20,18.00,18.88,17.35,17.90,215357667
25-Aug-20,17.50,18.04,17.17,17.90,98940297
24-Aug-20,17.70,18.09,17.04,17.35,114686330
21-Aug-20,15.85,17.63,15.78,17.51,158930545
20-Aug-20,15.43,16.08,15.32,15.92,50994415
19-Aug-20,15.76,15.98,15.47,15.75,73092177
18-Aug-20,15.49,15.89,15.28,15.67,97133701
17-Aug-20,16.40,16.40,14.87,15.06,147896848
14-Aug-20,15.29,16.50,14.66,16.43,154091410
13-Aug-20,14.97,15.73,14.90,14.90,76943964
12-Aug-20,15.89,16.05,14.66,14.85,95231124
11-Aug-20,15.18,16.18,15.17,15.79,92242052
10-Aug-20,15.88,16.06,14.99,15.05,78399397
07-Aug-20,14.58,15.88,14.51,15.86,108580632
06-Aug-20,14.07,14.91,14.07,14.78,33015468
05-Aug-20,14.14,14.44,14.08,14.23,25653484
04-Aug-20,14.34,14.52,13.81,14.02,34003576
03-Aug-20,14.91,14.97,14.34,14.37,33773449
31-Jul-20,15.21,15.42,14.60,14.80,38870168
30-Jul-20,14.80,15.27,14.69,15.19,22760233
29-Jul-20,14.68,15.13,14.60,15.00,33398653
28-Jul-20,14.87,14.92,14.45,14.61,30287828
27-Jul-20,14.71,15.05,14.66,14.87,28439462
24-Jul-20,14.70,14.82,14.41,14.62,39681622
23-Jul-20,15.53,15.93,14.75,14.78,73511209
22-Jul-20,15.48,15.63,15.12,15.41,37707176
21-Jul-20,15.65,16.03,15.38,15.38,64974408
20-Jul-20,15.55,15.70,15.35,15.48,35194524
17-Jul-20,15.55,15.75,15.37,15.50,52993378
16-Jul-20,15.17,15.45,14.83,15.40,33538536
15-Jul-20,15.51,15.77,15.10,15.20,47685368
14-Jul-20,15.70,15.78,15.32,15.32,43181491
13-Jul-20,16.40,16.90,15.56,15.56,88039447
10-Jul-20,15.15,16.35,15.15,16.14,93752198
09-Jul-20,15.26,15.67,15.16,15.18,43948239
08-Jul-20,15.18,15.54,15.02,15.22,33102868

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HGTX3

cotações, gráficos e mais...