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 |
| 17/04/2019 | -2,51% | -0,72 | 27,91 | 28,68 | 27,91 | 29,04 | 32M | 6.734 |
| 16/04/2019 | -0,87% | -0,25 | 28,63 | 28,82 | 28,58 | 29,11 | 29M | 6.755 |
| 15/04/2019 | 1,51% | 0,43 | 28,88 | 28,48 | 28,06 | 29,08 | 23M | 5.666 |
| 12/04/2019 | -0,18% | -0,05 | 28,45 | 28,19 | 28,12 | 28,90 | 33M | 6.034 |
| 11/04/2019 | -0,80% | -0,23 | 28,50 | 28,88 | 28,21 | 28,96 | 35M | 6.947 |
| 10/04/2019 | 0,07% | 0,02 | 28,73 | 28,96 | 28,46 | 28,98 | 22M | 4.313 |
| 09/04/2019 | -1,78% | -0,52 | 28,71 | 29,24 | 28,66 | 29,29 | 39M | 8.388 |
| 08/04/2019 | -0,71% | -0,21 | 29,23 | 29,52 | 28,65 | 29,90 | 46M | 7.546 |
| 05/04/2019 | -0,64% | -0,19 | 29,44 | 29,60 | 29,13 | 29,75 | 43M | 6.712 |
| 04/04/2019 | -0,67% | -0,20 | 29,63 | 29,80 | 29,33 | 30,06 | 33M | 4.734 |
| 03/04/2019 | -1,29% | -0,39 | 29,83 | 30,45 | 29,76 | 30,83 | 36M | 5.928 |
| 02/04/2019 | -0,43% | -0,13 | 30,22 | 30,35 | 29,73 | 30,64 | 46M | 7.617 |
| 01/04/2019 | 1,54% | 0,46 | 30,35 | 29,98 | 29,98 | 30,57 | 21M | 3.797 |
| 29/03/2019 | 1,74% | 0,51 | 29,89 | 29,45 | 29,21 | 29,89 | 20M | 3.739 |
| 28/03/2019 | 3,78% | 1,07 | 29,38 | 27,92 | 27,92 | 29,50 | 43M | 7.512 |
| 27/03/2019 | -3,71% | -1,09 | 28,31 | 29,20 | 27,81 | 29,20 | 41M | 5.522 |
| 26/03/2019 | -0,14% | -0,04 | 29,40 | 29,80 | 28,71 | 29,86 | 66M | 8.578 |
| 25/03/2019 | 1,41% | 0,41 | 29,44 | 29,00 | 28,50 | 29,91 | 48M | 6.790 |
| 22/03/2019 | -2,02% | -0,60 | 29,03 | 28,90 | 28,46 | 29,78 | 35M | 6.117 |
| 21/03/2019 | -0,37% | -0,11 | 29,63 | 29,80 | 28,94 | 30,08 | 39M | 7.979 |
| 20/03/2019 | -2,17% | -0,66 | 29,74 | 30,56 | 29,44 | 30,73 | 50M | 6.949 |
| 19/03/2019 | -1,01% | -0,31 | 30,40 | 30,68 | 30,23 | 30,84 | 33M | 5.874 |
| 18/03/2019 | -1,38% | -0,43 | 30,71 | 31,61 | 30,64 | 31,61 | 28M | 4.787 |
| 15/03/2019 | -1,92% | -0,61 | 31,14 | 32,05 | 31,08 | 32,26 | 68M | 3.963 |
| 14/03/2019 | -0,78% | -0,25 | 31,75 | 31,83 | 31,49 | 32,41 | 30M | 4.318 |
| 13/03/2019 | -1,60% | -0,52 | 32,00 | 32,40 | 31,64 | 32,78 | 41M | 5.388 |
| 12/03/2019 | 0,37% | 0,12 | 32,52 | 32,51 | 31,91 | 32,60 | 27M | 3.795 |
| 11/03/2019 | 3,68% | 1,15 | 32,40 | 31,50 | 31,29 | 32,63 | 52M | 7.664 |
| 08/03/2019 | 1,92% | 0,59 | 31,25 | 30,66 | 30,18 | 31,65 | 37M | 5.271 |
| 07/03/2019 | 0,86% | 0,26 | 30,66 | 30,30 | 29,64 | 31,05 | 29M | 5.782 |
| 06/03/2019 | -0,78% | -0,24 | 30,40 | 30,49 | 30,16 | 30,49 | 17M | 3.581 |
| 01/03/2019 | 1,49% | 0,45 | 30,64 | 30,19 | 28,92 | 31,54 | 96M | 14.308 |
| 28/02/2019 | -0,69% | -0,21 | 30,19 | 30,05 | 29,42 | 30,31 | 33M | 5.856 |
| 27/02/2019 | 0,43% | 0,13 | 30,40 | 30,20 | 29,88 | 30,61 | 25M | 5.104 |
| 26/02/2019 | 0,20% | 0,06 | 30,27 | 30,36 | 30,04 | 30,51 | 22M | 4.932 |
| 25/02/2019 | -2,86% | -0,89 | 30,21 | 31,10 | 29,77 | 31,74 | 55M | 8.975 |
| 22/02/2019 | 3,19% | 0,96 | 31,10 | 30,24 | 29,73 | 31,10 | 38M | 5.240 |
| 21/02/2019 | 0,30% | 0,09 | 30,14 | 30,06 | 29,65 | 30,36 | 23M | 3.787 |
| 20/02/2019 | -2,05% | -0,63 | 30,05 | 30,60 | 29,75 | 30,77 | 42M | 7.099 |
| 19/02/2019 | -0,36% | -0,11 | 30,68 | 30,90 | 30,43 | 30,91 | 30M | 5.694 |
| 18/02/2019 | 0,33% | 0,10 | 30,79 | 30,77 | 30,24 | 30,86 | 32M | 4.254 |
| 15/02/2019 | -0,68% | -0,21 | 30,69 | 31,09 | 30,20 | 31,30 | 41M | 6.397 |
| 14/02/2019 | 3,10% | 0,93 | 30,90 | 29,95 | 29,34 | 31,10 | 61M | 10.622 |
| 13/02/2019 | -4,03% | -1,26 | 29,97 | 31,10 | 29,96 | 31,31 | 40M | 6.284 |
| 12/02/2019 | 0,74% | 0,23 | 31,23 | 31,30 | 30,57 | 31,52 | 40M | 7.449 |
| 11/02/2019 | -1,99% | -0,63 | 31,00 | 31,56 | 30,78 | 31,63 | 25M | 4.789 |
| 08/02/2019 | 1,22% | 0,38 | 31,63 | 31,26 | 30,35 | 31,65 | 34M | 6.403 |
| 07/02/2019 | -2,80% | -0,90 | 31,25 | 32,15 | 30,50 | 32,50 | 40M | 6.140 |
| 06/02/2019 | -2,55% | -0,84 | 32,15 | 32,85 | 32,04 | 33,14 | 66M | 10.836 |
| 05/02/2019 | 3,19% | 1,02 | 32,99 | 32,01 | 31,95 | 32,99 | 120M | 10.335 |
| 04/02/2019 | -0,59% | -0,19 | 31,97 | 32,09 | 31,75 | 32,39 | 38M | 6.536 |
| 01/02/2019 | 3,08% | 0,96 | 32,16 | 31,20 | 31,00 | 33,31 | 109M | 16.021 |
| 31/01/2019 | 1,27% | 0,39 | 31,20 | 30,98 | 30,75 | 31,54 | 48M | 7.151 |
| 30/01/2019 | 0,62% | 0,19 | 30,81 | 30,67 | 30,30 | 30,88 | 65M | 7.061 |
| 29/01/2019 | 2,07% | 0,62 | 30,62 | 29,91 | 29,91 | 30,78 | 59M | 8.180 |
| 28/01/2019 | 1,87% | 0,55 | 30,00 | 29,38 | 28,71 | 30,10 | 72M | 11.680 |
| 24/01/2019 | 4,06% | 1,15 | 29,45 | 28,30 | 28,21 | 29,45 | 90M | 10.480 |
| 23/01/2019 | 0,71% | 0,20 | 28,30 | 28,11 | 28,08 | 28,50 | 58M | 6.507 |
| 22/01/2019 | -0,92% | -0,26 | 28,10 | 28,30 | 27,68 | 28,30 | 32M | 3.902 |
| 21/01/2019 | -0,07% | -0,02 | 28,36 | 28,38 | 27,55 | 28,38 | 23M | 5.014 |
| 18/01/2019 | 0,96% | 0,27 | 28,38 | 28,23 | 27,98 | 28,38 | 36M | 5.572 |
| 17/01/2019 | 0,39% | 0,11 | 28,11 | 28,21 | 27,39 | 28,37 | 57M | 7.369 |
| 16/01/2019 | 0,18% | 0,05 | 28,00 | 28,10 | 26,77 | 28,20 | 111M | 11.413 |
| 15/01/2019 | -2,95% | -0,85 | 27,95 | 29,11 | 27,50 | 29,94 | 134M | 16.415 |
| 14/01/2019 | -0,38% | -0,11 | 28,80 | 28,90 | 28,24 | 28,90 | 39M | 6.653 |
| 11/01/2019 | -0,82% | -0,24 | 28,91 | 29,27 | 28,70 | 29,35 | 37M | 5.569 |
| 10/01/2019 | -0,85% | -0,25 | 29,15 | 29,42 | 29,04 | 29,68 | 53M | 8.646 |
| 09/01/2019 | 3,56% | 1,01 | 29,40 | 28,53 | 28,53 | 29,42 | 46M | 7.430 |
| 08/01/2019 | -0,21% | -0,06 | 28,39 | 28,26 | 27,65 | 28,84 | 34M | 6.673 |
| 07/01/2019 | -3,33% | -0,98 | 28,45 | 29,31 | 28,24 | 29,47 | 31M | 6.044 |
| 04/01/2019 | -3,89% | -1,19 | 29,43 | 30,42 | 29,23 | 30,45 | 59M | 10.545 |
| 03/01/2019 | 1,36% | 0,41 | 30,62 | 30,10 | 29,19 | 30,66 | 46M | 9.400 |
| 02/01/2019 | 3,32% | 0,97 | 30,21 | 29,30 | 28,97 | 30,50 | 93M | 14.505 |
| 28/12/2018 | 1,53% | 0,44 | 29,24 | 28,60 | 28,60 | 29,27 | 99M | 7.026 |
| 27/12/2018 | 4,27% | 1,18 | 28,80 | 27,62 | 27,36 | 28,80 | 58M | 6.940 |
| 26/12/2018 | 0,62% | 0,17 | 27,62 | 27,27 | 26,88 | 27,71 | 49M | 7.103 |
| 21/12/2018 | 3,70% | 0,98 | 27,45 | 26,60 | 26,56 | 27,77 | 78M | 7.325 |
| 20/12/2018 | 1,81% | 0,47 | 26,47 | 26,00 | 25,97 | 26,83 | 27M | 5.383 |
| 19/12/2018 | -2,07% | -0,55 | 26,00 | 26,50 | 25,98 | 26,93 | 24M | 3.826 |
| 18/12/2018 | 2,39% | 0,62 | 26,55 | 25,88 | 25,88 | 26,73 | 19M | 4.019 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Apr-19,28.68,29.04,27.91,27.91,32219858
16-Apr-19,28.82,29.11,28.58,28.63,29088735
15-Apr-19,28.48,29.08,28.06,28.88,23347640
12-Apr-19,28.19,28.90,28.12,28.45,33105222
11-Apr-19,28.88,28.96,28.21,28.50,35410298
10-Apr-19,28.96,28.98,28.46,28.73,22065104
09-Apr-19,29.24,29.29,28.66,28.71,38674454
08-Apr-19,29.52,29.90,28.65,29.23,45685221
05-Apr-19,29.60,29.75,29.13,29.44,42943397
04-Apr-19,29.80,30.06,29.33,29.63,33257588
03-Apr-19,30.45,30.83,29.76,29.83,36077772
02-Apr-19,30.35,30.64,29.73,30.22,46303097
01-Apr-19,29.98,30.57,29.98,30.35,20978052
29-Mar-19,29.45,29.89,29.21,29.89,20273086
28-Mar-19,27.92,29.50,27.92,29.38,42521083
27-Mar-19,29.20,29.20,27.81,28.31,40625615
26-Mar-19,29.80,29.86,28.71,29.40,65903516
25-Mar-19,29.00,29.91,28.50,29.44,47810195
22-Mar-19,28.90,29.78,28.46,29.03,34783213
21-Mar-19,29.80,30.08,28.94,29.63,39249474
20-Mar-19,30.56,30.73,29.44,29.74,50390983
19-Mar-19,30.68,30.84,30.23,30.40,32621528
18-Mar-19,31.61,31.61,30.64,30.71,28482655
15-Mar-19,32.05,32.26,31.08,31.14,67808282
14-Mar-19,31.83,32.41,31.49,31.75,29972608
13-Mar-19,32.40,32.78,31.64,32.00,41085967
12-Mar-19,32.51,32.60,31.91,32.52,26946146
11-Mar-19,31.50,32.63,31.29,32.40,52423523
08-Mar-19,30.66,31.65,30.18,31.25,37008343
07-Mar-19,30.30,31.05,29.64,30.66,29170164
06-Mar-19,30.49,30.49,30.16,30.40,16925668
01-Mar-19,30.19,31.54,28.92,30.64,95732664
28-Feb-19,30.05,30.31,29.42,30.19,33217866
27-Feb-19,30.20,30.61,29.88,30.40,24600517
26-Feb-19,30.36,30.51,30.04,30.27,21988885
25-Feb-19,31.10,31.74,29.77,30.21,54888092
22-Feb-19,30.24,31.10,29.73,31.10,37916461
21-Feb-19,30.06,30.36,29.65,30.14,23241571
20-Feb-19,30.60,30.77,29.75,30.05,41573926
19-Feb-19,30.90,30.91,30.43,30.68,29869854
18-Feb-19,30.77,30.86,30.24,30.79,32009599
15-Feb-19,31.09,31.30,30.20,30.69,41463342
14-Feb-19,29.95,31.10,29.34,30.90,61244289
13-Feb-19,31.10,31.31,29.96,29.97,40114581
12-Feb-19,31.30,31.52,30.57,31.23,39744657
11-Feb-19,31.56,31.63,30.78,31.00,25277086
08-Feb-19,31.26,31.65,30.35,31.63,33617175
07-Feb-19,32.15,32.50,30.50,31.25,40414837
06-Feb-19,32.85,33.14,32.04,32.15,66304018
05-Feb-19,32.01,32.99,31.95,32.99,119515983
04-Feb-19,32.09,32.39,31.75,31.97,38288299
01-Feb-19,31.20,33.31,31.00,32.16,108580004
31-Jan-19,30.98,31.54,30.75,31.20,48275470
30-Jan-19,30.67,30.88,30.30,30.81,64785056
29-Jan-19,29.91,30.78,29.91,30.62,58820826
28-Jan-19,29.38,30.10,28.71,30.00,71604474
24-Jan-19,28.30,29.45,28.21,29.45,89971824
23-Jan-19,28.11,28.50,28.08,28.30,58119030
22-Jan-19,28.30,28.30,27.68,28.10,31959742
21-Jan-19,28.38,28.38,27.55,28.36,22777696
18-Jan-19,28.23,28.38,27.98,28.38,35848344
17-Jan-19,28.21,28.37,27.39,28.11,56679896
16-Jan-19,28.10,28.20,26.77,28.00,111448679
15-Jan-19,29.11,29.94,27.50,27.95,133612451
14-Jan-19,28.90,28.90,28.24,28.80,39388105
11-Jan-19,29.27,29.35,28.70,28.91,37331660
10-Jan-19,29.42,29.68,29.04,29.15,52836578
09-Jan-19,28.53,29.42,28.53,29.40,46214144
08-Jan-19,28.26,28.84,27.65,28.39,34219783
07-Jan-19,29.31,29.47,28.24,28.45,31381434
04-Jan-19,30.42,30.45,29.23,29.43,58898635
03-Jan-19,30.10,30.66,29.19,30.62,46287901
02-Jan-19,29.30,30.50,28.97,30.21,92973341
28-Dec-18,28.60,29.27,28.60,29.24,99200122
27-Dec-18,27.62,28.80,27.36,28.80,57909072
26-Dec-18,27.27,27.71,26.88,27.62,49134374
21-Dec-18,26.60,27.77,26.56,27.45,77946586
20-Dec-18,26.00,26.83,25.97,26.47,27133629
19-Dec-18,26.50,26.93,25.98,26.00,23637234
18-Dec-18,25.88,26.73,25.88,26.55,18899186
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-18,23.80,25.28,23.39,25.27,37486209
13-Nov-18,23.80,23.91,22.91,23.63,37486209
12-Nov-18,24.13,24.46,23.58,23.75,37486209
09-Nov-18,24.20,24.30,23.46,24.30,37486209
08-Nov-18,24.95,25.16,24.27,24.30,37486209
07-Nov-18,25.00,25.04,24.55,24.76,37486209
06-Nov-18,24.66,25.34,24.18,24.66,37486209
05-Nov-18,24.24,25.31,24.24,24.90,37486209
01-Nov-18,22.72,25.15,22.72,24.47,37486209
31-Oct-18,22.35,22.80,22.06,22.65,37486209
30-Oct-18,21.84,22.49,21.55,22.49,37486209
29-Oct-18,22.60,23.01,21.24,21.50,37486209
26-Oct-18,20.90,22.20,20.52,22.10,37486209
25-Oct-18,20.82,21.06,20.44,20.93,37486209
24-Oct-18,21.04,21.46,20.46,20.50,37486209
23-Oct-18,21.09,21.18,20.52,21.03,37486209
22-Oct-18,21.12,21.60,21.04,21.10,37486209
19-Oct-18,21.32,21.52,20.68,21.09,37486209
18-Oct-18,20.40,21.30,20.25,21.16,37486209
17-Oct-18,19.79,20.72,19.50,20.40,37486209
16-Oct-18,18.51,19.78,18.51,19.78,37486209
15-Oct-18,18.80,18.96,18.17,18.50,37486209
11-Oct-18,18.75,19.26,18.58,18.58,37486209
10-Oct-18,19.18,19.18,18.58,18.80,37486209
09-Oct-18,19.10,19.52,19.00,19.12,37486209
08-Oct-18,18.75,19.86,18.43,18.97,37486209
05-Oct-18,18.41,18.75,18.02,18.15,37486209
04-Oct-18,18.52,18.59,17.82,18.37,37486209
03-Oct-18,18.05,18.83,18.05,18.57,37486209
02-Oct-18,17.60,18.15,17.60,17.91,37486209
01-Oct-18,17.78,17.95,17.07,17.48,37486209
28-Sep-18,17.37,17.93,17.20,17.77,37486209
27-Sep-18,16.86,17.70,16.80,17.60,37486209
*exoneração de responsabilidade