Cotação atual, histórico e gráfico do papel: HGTX3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/12/2018 | -2,52% | -0,67 | 25,93 | 26,79 | 25,75 | 26,79 | 29M | 4.652 |
| 14/12/2018 | -2,03% | -0,55 | 26,60 | 26,99 | 26,34 | 27,22 | 41M | 4.384 |
| 13/12/2018 | -0,88% | -0,24 | 27,15 | 27,44 | 26,78 | 27,44 | 31M | 4.581 |
| 12/12/2018 | 3,05% | 0,81 | 27,39 | 26,59 | 26,57 | 27,48 | 44M | 6.413 |
| 11/12/2018 | 1,41% | 0,37 | 26,58 | 26,24 | 26,18 | 27,32 | 42M | 7.108 |
| 10/12/2018 | -1,09% | -0,29 | 26,21 | 26,21 | 26,04 | 26,81 | 37M | 8.175 |
| 07/12/2018 | 0,76% | 0,20 | 26,50 | 26,35 | 25,80 | 26,82 | 75M | 9.203 |
| 06/12/2018 | 2,73% | 0,70 | 26,30 | 25,35 | 24,83 | 26,59 | 50M | 8.403 |
| 05/12/2018 | 0,20% | 0,05 | 25,60 | 25,35 | 25,31 | 26,00 | 48M | 6.459 |
| 04/12/2018 | -1,96% | -0,51 | 25,55 | 26,07 | 25,17 | 26,48 | 31M | 5.420 |
| 03/12/2018 | 1,05% | 0,27 | 26,06 | 25,92 | 25,57 | 26,83 | 42M | 7.509 |
| 30/11/2018 | 0,04% | 0,01 | 25,79 | 25,75 | 25,47 | 25,82 | 24M | 5.023 |
| 29/11/2018 | 1,02% | 0,26 | 25,78 | 25,52 | 24,93 | 25,85 | 43M | 5.084 |
| 28/11/2018 | 1,51% | 0,38 | 25,52 | 25,15 | 24,78 | 25,52 | 54M | 5.398 |
| 27/11/2018 | 0,52% | 0,13 | 25,14 | 24,85 | 24,51 | 25,26 | 29M | 5.429 |
| 26/11/2018 | -0,95% | -0,24 | 25,01 | 25,25 | 24,61 | 25,99 | 41M | 5.959 |
| 23/11/2018 | -0,24% | -0,06 | 25,25 | 25,31 | 25,00 | 25,49 | 28M | 3.416 |
| 22/11/2018 | 1,69% | 0,42 | 25,31 | 24,89 | 24,88 | 25,40 | 38M | 3.985 |
| 21/11/2018 | -0,88% | -0,22 | 24,89 | 25,00 | 24,33 | 25,25 | 22M | 4.159 |
| 19/11/2018 | -1,57% | -0,40 | 25,11 | 25,49 | 24,73 | 25,49 | 16M | 2.953 |
| 16/11/2018 | 0,95% | 0,24 | 25,51 | 25,37 | 24,90 | 25,74 | 37M | 8.785 |
| 14/11/2018 | 6,94% | 1,64 | 25,27 | 23,80 | 23,39 | 25,28 | 99M | 9.919 |
| 13/11/2018 | -0,51% | -0,12 | 23,63 | 23,80 | 22,91 | 23,91 | 45M | 6.494 |
| 12/11/2018 | -2,26% | -0,55 | 23,75 | 24,13 | 23,58 | 24,46 | 38M | 5.814 |
| 09/11/2018 | 0,00% | 0,00 | 24,30 | 24,20 | 23,46 | 24,30 | 32M | 6.706 |
| 08/11/2018 | -1,86% | -0,46 | 24,30 | 24,95 | 24,27 | 25,16 | 31M | 7.125 |
| 07/11/2018 | 0,41% | 0,10 | 24,76 | 25,00 | 24,55 | 25,04 | 36M | 8.204 |
| 06/11/2018 | -0,96% | -0,24 | 24,66 | 24,66 | 24,18 | 25,34 | 37M | 7.647 |
| 05/11/2018 | 1,76% | 0,43 | 24,90 | 24,24 | 24,24 | 25,31 | 59M | 11.928 |
| 01/11/2018 | 8,04% | 1,82 | 24,47 | 22,72 | 22,72 | 25,15 | 115M | 18.648 |
| 31/10/2018 | 0,71% | 0,16 | 22,65 | 22,35 | 22,06 | 22,80 | 59M | 10.592 |
| 30/10/2018 | 4,60% | 0,99 | 22,49 | 21,84 | 21,55 | 22,49 | 36M | 6.909 |
| 29/10/2018 | -2,71% | -0,60 | 21,50 | 22,60 | 21,24 | 23,01 | 37M | 9.117 |
| 26/10/2018 | 5,59% | 1,17 | 22,10 | 20,90 | 20,52 | 22,20 | 71M | 11.708 |
| 25/10/2018 | 2,10% | 0,43 | 20,93 | 20,82 | 20,44 | 21,06 | 31M | 7.367 |
| 24/10/2018 | -2,52% | -0,53 | 20,50 | 21,04 | 20,46 | 21,46 | 40M | 8.984 |
| 23/10/2018 | -0,33% | -0,07 | 21,03 | 21,09 | 20,52 | 21,18 | 34M | 10.068 |
| 22/10/2018 | 0,05% | 0,01 | 21,10 | 21,12 | 21,04 | 21,60 | 25M | 5.585 |
| 19/10/2018 | -0,33% | -0,07 | 21,09 | 21,32 | 20,68 | 21,52 | 49M | 9.043 |
| 18/10/2018 | 3,73% | 0,76 | 21,16 | 20,40 | 20,25 | 21,30 | 98M | 15.268 |
| 17/10/2018 | 3,13% | 0,62 | 20,40 | 19,79 | 19,50 | 20,72 | 41M | 8.353 |
| 16/10/2018 | 6,92% | 1,28 | 19,78 | 18,51 | 18,51 | 19,78 | 41M | 6.511 |
| 15/10/2018 | -0,43% | -0,08 | 18,50 | 18,80 | 18,17 | 18,96 | 76M | 5.493 |
| 11/10/2018 | -1,17% | -0,22 | 18,58 | 18,75 | 18,58 | 19,26 | 18M | 3.963 |
| 10/10/2018 | -1,67% | -0,32 | 18,80 | 19,18 | 18,58 | 19,18 | 39M | 3.376 |
| 09/10/2018 | 0,79% | 0,15 | 19,12 | 19,10 | 19,00 | 19,52 | 18M | 3.973 |
| 08/10/2018 | 4,52% | 0,82 | 18,97 | 18,75 | 18,43 | 19,86 | 31M | 7.336 |
| 05/10/2018 | -1,20% | -0,22 | 18,15 | 18,41 | 18,02 | 18,75 | 16M | 5.229 |
| 04/10/2018 | -1,08% | -0,20 | 18,37 | 18,52 | 17,82 | 18,59 | 19M | 4.663 |
| 03/10/2018 | 3,69% | 0,66 | 18,57 | 18,05 | 18,05 | 18,83 | 20M | 4.074 |
| 02/10/2018 | 2,46% | 0,43 | 17,91 | 17,60 | 17,60 | 18,15 | 14M | 4.297 |
| 01/10/2018 | -1,63% | -0,29 | 17,48 | 17,78 | 17,07 | 17,95 | 17M | 3.808 |
| 28/09/2018 | 0,97% | 0,17 | 17,77 | 17,37 | 17,20 | 17,93 | 16M | 3.863 |
| 27/09/2018 | 5,26% | 0,88 | 17,60 | 16,86 | 16,80 | 17,70 | 19M | 4.023 |
| 26/09/2018 | 0,91% | 0,15 | 16,72 | 16,62 | 16,47 | 16,97 | 40M | 6.279 |
| 25/09/2018 | 0,12% | 0,02 | 16,57 | 16,32 | 16,14 | 16,69 | 15M | 2.608 |
| 24/09/2018 | -1,02% | -0,17 | 16,55 | 16,66 | 16,28 | 16,67 | 14M | 3.381 |
| 21/09/2018 | 5,82% | 0,92 | 16,72 | 15,81 | 15,81 | 16,72 | 15M | 2.900 |
| 20/09/2018 | -1,00% | -0,16 | 15,80 | 15,94 | 15,63 | 16,13 | 9M | 2.212 |
| 19/09/2018 | 3,50% | 0,54 | 15,96 | 15,31 | 15,28 | 16,28 | 16M | 3.600 |
| 18/09/2018 | 3,56% | 0,53 | 15,42 | 14,80 | 14,80 | 15,59 | 11M | 2.711 |
| 17/09/2018 | 1,50% | 0,22 | 14,89 | 14,75 | 14,61 | 14,92 | 10M | 2.758 |
| 14/09/2018 | 1,45% | 0,21 | 14,67 | 14,55 | 14,15 | 14,75 | 14M | 3.202 |
| 13/09/2018 | -2,30% | -0,34 | 14,46 | 14,91 | 14,30 | 14,94 | 9M | 2.901 |
| 12/09/2018 | -1,00% | -0,15 | 14,80 | 15,01 | 14,52 | 15,20 | 8M | 2.561 |
| 11/09/2018 | -2,29% | -0,35 | 14,95 | 15,30 | 14,87 | 15,44 | 23M | 3.201 |
| 10/09/2018 | -1,29% | -0,20 | 15,30 | 15,69 | 15,30 | 15,69 | 7M | 2.131 |
| 06/09/2018 | -1,08% | -0,17 | 15,50 | 15,70 | 15,17 | 15,74 | 18M | 3.065 |
| 05/09/2018 | 0,13% | 0,02 | 15,67 | 15,50 | 15,30 | 15,82 | 8M | 2.774 |
| 04/09/2018 | -3,57% | -0,58 | 15,65 | 16,25 | 15,65 | 16,25 | 16M | 4.486 |
| 03/09/2018 | -1,10% | -0,18 | 16,23 | 16,29 | 15,80 | 16,40 | 27M | 2.325 |
| 31/08/2018 | 1,55% | 0,25 | 16,41 | 16,26 | 16,05 | 16,41 | 14M | 3.888 |
| 30/08/2018 | -3,46% | -0,58 | 16,16 | 16,60 | 15,90 | 16,70 | 21M | 3.394 |
| 29/08/2018 | 1,27% | 0,21 | 16,74 | 16,55 | 16,53 | 16,95 | 18M | 3.249 |
| 28/08/2018 | -0,18% | -0,03 | 16,53 | 16,60 | 16,25 | 16,66 | 14M | 4.226 |
| 27/08/2018 | 1,91% | 0,31 | 16,56 | 16,23 | 16,20 | 16,65 | 11M | 2.795 |
| 24/08/2018 | 2,85% | 0,45 | 16,25 | 15,92 | 15,84 | 16,26 | 17M | 4.118 |
| 23/08/2018 | -2,83% | -0,46 | 15,80 | 16,21 | 15,76 | 16,34 | 30M | 4.109 |
| 22/08/2018 | 1,18% | 0,19 | 16,26 | 16,00 | 15,66 | 16,35 | 13M | 2.583 |
| 21/08/2018 | 1,07% | 0,17 | 16,07 | 15,77 | 15,72 | 16,20 | 20M | 5.679 |
| 20/08/2018 | -1,36% | -0,22 | 15,90 | 16,15 | 15,64 | 16,21 | 20M | 2.926 |
| 17/08/2018 | 0,62% | 0,10 | 16,12 | 15,94 | 15,57 | 16,31 | 26M | 3.299 |
| 16/08/2018 | 0,00% | 0,00 | 16,02 | 16,15 | 15,97 | 16,67 | 27M | 6.604 |
| 15/08/2018 | 0,31% | 0,05 | 16,02 | 16,00 | 15,68 | 16,13 | 14M | 3.531 |
| 14/08/2018 | 4,31% | 0,66 | 15,97 | 15,43 | 15,43 | 16,35 | 21M | 5.166 |
| 13/08/2018 | 1,26% | 0,19 | 15,31 | 15,00 | 15,00 | 15,35 | 14M | 3.390 |
| 10/08/2018 | -4,06% | -0,64 | 15,12 | 15,71 | 15,00 | 15,71 | 28M | 8.312 |
| 09/08/2018 | 0,06% | 0,01 | 15,76 | 15,70 | 15,51 | 15,83 | 14M | 4.310 |
| 08/08/2018 | 2,61% | 0,40 | 15,75 | 15,31 | 15,31 | 15,90 | 23M | 6.095 |
| 07/08/2018 | 2,95% | 0,44 | 15,35 | 15,01 | 14,94 | 15,60 | 24M | 4.483 |
| 06/08/2018 | -1,32% | -0,20 | 14,91 | 15,20 | 14,91 | 15,33 | 8M | 2.373 |
| 03/08/2018 | 0,53% | 0,08 | 15,11 | 15,09 | 14,95 | 15,45 | 18M | 2.576 |
| 02/08/2018 | 0,54% | 0,08 | 15,03 | 15,00 | 14,85 | 15,19 | 10M | 3.258 |
| 01/08/2018 | 1,36% | 0,20 | 14,95 | 14,75 | 14,51 | 14,95 | 16M | 3.115 |
| 31/07/2018 | -0,34% | -0,05 | 14,75 | 14,80 | 14,53 | 14,83 | 16M | 4.753 |
| 30/07/2018 | 2,00% | 0,29 | 14,80 | 14,56 | 14,51 | 14,95 | 11M | 3.160 |
| 27/07/2018 | -3,91% | -0,59 | 14,51 | 14,89 | 14,43 | 14,90 | 41M | 6.986 |
| 26/07/2018 | -2,20% | -0,34 | 15,10 | 15,57 | 14,82 | 15,57 | 19M | 5.658 |
| 25/07/2018 | -2,15% | -0,34 | 15,44 | 15,86 | 15,41 | 15,95 | 25M | 4.678 |
| 24/07/2018 | 4,23% | 0,64 | 15,78 | 15,35 | 15,20 | 15,89 | 13M | 3.323 |
| 23/07/2018 | -3,13% | -0,49 | 15,14 | 15,51 | 15,03 | 15,57 | 10M | 3.209 |
Date,Open,High,Low,Close,Volume
17-Dec-18,26.79,26.79,25.75,25.93,28842367
14-Dec-18,26.99,27.22,26.34,26.60,40625061
13-Dec-18,27.44,27.44,26.78,27.15,30961287
12-Dec-18,26.59,27.48,26.57,27.39,44077015
11-Dec-18,26.24,27.32,26.18,26.58,41602607
10-Dec-18,26.21,26.81,26.04,26.21,37127121
07-Dec-18,26.35,26.82,25.80,26.50,74687513
06-Dec-18,25.35,26.59,24.83,26.30,49853267
05-Dec-18,25.35,26.00,25.31,25.60,48421894
04-Dec-18,26.07,26.48,25.17,25.55,31072894
03-Dec-18,25.92,26.83,25.57,26.06,41814611
30-Nov-18,25.75,25.82,25.47,25.79,24156095
29-Nov-18,25.52,25.85,24.93,25.78,43064755
28-Nov-18,25.15,25.52,24.78,25.52,54475811
27-Nov-18,24.85,25.26,24.51,25.14,28504044
26-Nov-18,25.25,25.99,24.61,25.01,41101172
23-Nov-18,25.31,25.49,25.00,25.25,27779716
22-Nov-18,24.89,25.40,24.88,25.31,38024063
21-Nov-18,25.00,25.25,24.33,24.89,22324677
19-Nov-18,25.49,25.49,24.73,25.11,15866760
16-Nov-18,25.37,25.74,24.90,25.51,37486209
14-Nov-18,23.80,25.28,23.39,25.27,98664998
13-Nov-18,23.80,23.91,22.91,23.63,45192167
12-Nov-18,24.13,24.46,23.58,23.75,37756137
09-Nov-18,24.20,24.30,23.46,24.30,32321044
08-Nov-18,24.95,25.16,24.27,24.30,31081682
07-Nov-18,25.00,25.04,24.55,24.76,35948774
06-Nov-18,24.66,25.34,24.18,24.66,37198595
05-Nov-18,24.24,25.31,24.24,24.90,59467040
01-Nov-18,22.72,25.15,22.72,24.47,114811318
31-Oct-18,22.35,22.80,22.06,22.65,59166782
30-Oct-18,21.84,22.49,21.55,22.49,36143594
29-Oct-18,22.60,23.01,21.24,21.50,36625613
26-Oct-18,20.90,22.20,20.52,22.10,71235174
25-Oct-18,20.82,21.06,20.44,20.93,31014297
24-Oct-18,21.04,21.46,20.46,20.50,39702977
23-Oct-18,21.09,21.18,20.52,21.03,34356109
22-Oct-18,21.12,21.60,21.04,21.10,25032139
19-Oct-18,21.32,21.52,20.68,21.09,49203267
18-Oct-18,20.40,21.30,20.25,21.16,97528987
17-Oct-18,19.79,20.72,19.50,20.40,41177991
16-Oct-18,18.51,19.78,18.51,19.78,40676963
15-Oct-18,18.80,18.96,18.17,18.50,75790829
11-Oct-18,18.75,19.26,18.58,18.58,18117606
10-Oct-18,19.18,19.18,18.58,18.80,38928516
09-Oct-18,19.10,19.52,19.00,19.12,18091546
08-Oct-18,18.75,19.86,18.43,18.97,31158283
05-Oct-18,18.41,18.75,18.02,18.15,15979630
04-Oct-18,18.52,18.59,17.82,18.37,18814381
03-Oct-18,18.05,18.83,18.05,18.57,19540280
02-Oct-18,17.60,18.15,17.60,17.91,14420038
01-Oct-18,17.78,17.95,17.07,17.48,16836856
28-Sep-18,17.37,17.93,17.20,17.77,16351688
27-Sep-18,16.86,17.70,16.80,17.60,19219561
26-Sep-18,16.62,16.97,16.47,16.72,39856646
25-Sep-18,16.32,16.69,16.14,16.57,15400251
24-Sep-18,16.66,16.67,16.28,16.55,13961416
21-Sep-18,15.81,16.72,15.81,16.72,14834659
20-Sep-18,15.94,16.13,15.63,15.80,8540514
19-Sep-18,15.31,16.28,15.28,15.96,15857332
18-Sep-18,14.80,15.59,14.80,15.42,10708916
17-Sep-18,14.75,14.92,14.61,14.89,10230442
14-Sep-18,14.55,14.75,14.15,14.67,14221321
13-Sep-18,14.91,14.94,14.30,14.46,8693171
12-Sep-18,15.01,15.20,14.52,14.80,8178836
11-Sep-18,15.30,15.44,14.87,14.95,23355823
10-Sep-18,15.69,15.69,15.30,15.30,6580033
06-Sep-18,15.70,15.74,15.17,15.50,17769593
05-Sep-18,15.50,15.82,15.30,15.67,8451466
04-Sep-18,16.25,16.25,15.65,15.65,15545524
03-Sep-18,16.29,16.40,15.80,16.23,26616726
31-Aug-18,16.26,16.41,16.05,16.41,13740927
30-Aug-18,16.60,16.70,15.90,16.16,21415970
29-Aug-18,16.55,16.95,16.53,16.74,17666238
28-Aug-18,16.60,16.66,16.25,16.53,14493689
27-Aug-18,16.23,16.65,16.20,16.56,11105848
24-Aug-18,15.92,16.26,15.84,16.25,17136250
23-Aug-18,16.21,16.34,15.76,15.80,29993726
22-Aug-18,16.00,16.35,15.66,16.26,12745575
21-Aug-18,15.77,16.20,15.72,16.07,20488948
20-Aug-18,16.15,16.21,15.64,15.90,19983116
17-Aug-18,15.94,16.31,15.57,16.12,26136176
16-Aug-18,16.15,16.67,15.97,16.02,27484169
15-Aug-18,16.00,16.13,15.68,16.02,13728021
14-Aug-18,15.43,16.35,15.43,15.97,21015909
13-Aug-18,15.00,15.35,15.00,15.31,13706266
10-Aug-18,15.71,15.71,15.00,15.12,28039089
09-Aug-18,15.70,15.83,15.51,15.76,14168647
08-Aug-18,15.31,15.90,15.31,15.75,22502390
07-Aug-18,15.01,15.60,14.94,15.35,24259428
06-Aug-18,15.20,15.33,14.91,14.91,7544100
03-Aug-18,15.09,15.45,14.95,15.11,17947506
02-Aug-18,15.00,15.19,14.85,15.03,9634437
01-Aug-18,14.75,14.95,14.51,14.95,16492182
31-Jul-18,14.80,14.83,14.53,14.75,15961541
30-Jul-18,14.56,14.95,14.51,14.80,11296845
27-Jul-18,14.89,14.90,14.43,14.51,41494030
26-Jul-18,15.57,15.57,14.82,15.10,19275407
25-Jul-18,15.86,15.95,15.41,15.44,24752257
24-Jul-18,15.35,15.89,15.20,15.78,12562781
23-Jul-18,15.51,15.57,15.03,15.14,10469788
20-Jul-18,15.90,15.97,15.39,15.63,10469788
19-Jul-18,14.88,15.59,14.60,15.59,10469788
18-Jul-18,14.55,15.49,14.41,14.90,10469788
17-Jul-18,14.26,14.67,14.24,14.46,10469788
16-Jul-18,14.29,14.55,14.19,14.24,10469788
13-Jul-18,14.32,14.61,14.15,14.28,10469788
12-Jul-18,14.31,14.38,14.01,14.32,10469788
11-Jul-18,14.44,14.44,14.20,14.31,10469788
10-Jul-18,14.55,14.69,14.31,14.45,10469788
06-Jul-18,14.55,14.55,14.36,14.42,10469788
05-Jul-18,14.59,14.74,14.40,14.44,10469788
04-Jul-18,14.54,14.54,14.16,14.46,10469788
03-Jul-18,14.44,14.60,14.25,14.25,10469788
02-Jul-18,14.35,14.45,14.12,14.25,10469788
29-Jun-18,14.50,15.02,14.21,14.25,10469788
28-Jun-18,14.85,14.85,14.21,14.35,10469788
27-Jun-18,15.02,15.25,14.72,14.85,10469788
26-Jun-18,15.05,15.12,14.74,15.01,10469788
25-Jun-18,15.23,15.23,14.63,14.89,10469788
22-Jun-18,15.14,15.14,14.56,15.06,10469788
21-Jun-18,15.22,15.24,14.85,14.89,10469788
20-Jun-18,15.11,15.50,14.95,15.16,10469788
19-Jun-18,14.90,15.44,14.70,14.95,10469788
18-Jun-18,14.84,15.50,14.50,15.07,10469788
15-Jun-18,15.02,15.20,14.55,14.76,10469788
14-Jun-18,15.24,15.39,14.75,15.21,10469788
13-Jun-18,15.58,15.64,15.02,15.07,10469788
12-Jun-18,15.63,15.96,15.40,15.51,10469788
11-Jun-18,16.46,16.59,15.46,15.70,10469788
08-Jun-18,16.15,16.70,15.70,16.20,10469788
07-Jun-18,16.90,16.90,15.30,16.16,10469788
06-Jun-18,17.63,17.68,16.81,16.89,10469788
05-Jun-18,18.82,18.82,17.62,17.88,10469788
*exoneração de responsabilidade