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
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	1,06%	0,16	15,22	15,18	15,02	15,54	33M	7.099
07/07/2020	-1,89%	-0,29	15,06	15,04	14,92	15,48	39M	7.673
06/07/2020	3,72%	0,55	15,35	15,16	14,90	15,43	72M	15.231
03/07/2020	1,65%	0,24	14,80	14,51	14,36	14,90	28M	5.508
02/07/2020	-1,15%	-0,17	14,56	14,96	14,45	15,33	43M	9.626
01/07/2020	2,86%	0,41	14,73	14,52	14,13	14,75	49M	11.457
30/06/2020	0,49%	0,07	14,32	14,11	13,98	15,05	61M	13.970
29/06/2020	2,37%	0,33	14,25	14,03	13,63	14,27	30M	6.939
26/06/2020	-3,27%	-0,47	13,92	14,31	13,91	14,44	31M	7.988
25/06/2020	-0,21%	-0,03	14,39	14,31	14,03	14,69	65M	13.121
24/06/2020	-0,62%	-0,09	14,42	14,35	13,88	14,77	48M	9.646
23/06/2020	-1,36%	-0,20	14,51	14,85	14,23	15,03	68M	15.299
22/06/2020	-3,79%	-0,58	14,71	15,53	14,66	15,65	51M	11.089
19/06/2020	0,53%	0,08	15,29	15,49	15,11	15,87	45M	9.043
18/06/2020	1,74%	0,26	15,21	14,70	14,56	15,64	59M	15.161
17/06/2020	5,88%	0,83	14,95	14,27	14,03	14,95	46M	9.741
16/06/2020	-1,40%	-0,20	14,12	15,00	14,02	15,14	58M	12.190
15/06/2020	0,92%	0,13	14,32	13,93	13,58	14,57	40M	10.298
12/06/2020	-7,25%	-1,11	14,19	14,80	14,14	15,15	73M	17.207
10/06/2020	-7,27%	-1,20	15,30	16,92	15,23	17,28	94M	19.585
09/06/2020	-2,31%	-0,39	16,50	16,50	15,76	17,00	71M	15.944
08/06/2020	8,90%	1,38	16,89	16,07	15,72	16,89	78M	15.225
05/06/2020	0,32%	0,05	15,51	16,33	15,43	16,53	87M	18.223
04/06/2020	0,06%	0,01	15,46	15,54	15,27	16,15	89M	17.502
03/06/2020	8,88%	1,26	15,45	14,46	14,46	15,54	99M	21.393
02/06/2020	3,20%	0,44	14,19	13,91	13,71	14,35	55M	13.141
01/06/2020	3,23%	0,43	13,75	13,35	13,13	13,89	49M	11.214
29/05/2020	-0,45%	-0,06	13,32	12,80	12,70	13,73	99M	21.893
28/05/2020	-4,09%	-0,57	13,38	14,10	13,33	14,12	51M	11.011
27/05/2020	3,10%	0,42	13,95	13,82	13,43	14,09	39M	8.612
26/05/2020	-1,46%	-0,20	13,53	14,17	13,53	14,59	64M	11.847
25/05/2020	6,43%	0,83	13,73	13,37	13,37	13,99	56M	10.081
22/05/2020	-9,09%	-1,29	12,90	14,00	12,81	14,34	101M	21.419
21/05/2020	8,40%	1,10	14,19	13,13	13,10	14,28	69M	14.354
20/05/2020	4,55%	0,57	13,09	13,10	12,93	13,99	83M	20.783
19/05/2020	-5,01%	-0,66	12,52	13,20	12,52	13,45	55M	13.264
18/05/2020	10,11%	1,21	13,18	12,40	12,16	13,24	75M	18.353
15/05/2020	7,84%	0,87	11,97	11,20	11,12	12,78	144M	31.244
14/05/2020	0,63%	0,07	11,10	10,79	10,72	11,58	82M	19.678
13/05/2020	-4,83%	-0,56	11,03	11,75	10,75	11,85	53M	17.194
12/05/2020	-2,28%	-0,27	11,59	11,96	11,54	12,82	52M	19.243
11/05/2020	-4,74%	-0,59	11,86	12,46	11,86	12,69	27M	8.985
08/05/2020	-1,97%	-0,25	12,45	13,00	12,26	13,14	24M	8.996
07/05/2020	-5,58%	-0,75	12,70	13,68	12,56	13,71	40M	13.204
06/05/2020	-2,96%	-0,41	13,45	13,94	13,37	14,18	22M	7.301
05/05/2020	-3,14%	-0,45	13,86	14,40	13,81	14,82	28M	8.678
04/05/2020	-4,34%	-0,65	14,31	14,30	13,70	14,51	33M	9.818
30/04/2020	-2,73%	-0,42	14,96	15,11	14,28	15,30	67M	15.799
29/04/2020	0,59%	0,09	15,38	15,60	15,19	16,22	62M	15.434
28/04/2020	11,93%	1,63	15,29	14,02	13,88	15,42	78M	12.293
27/04/2020	2,86%	0,38	13,66	13,69	13,20	13,82	27M	10.168
24/04/2020	-10,69%	-1,59	13,28	14,47	12,72	14,54	49M	16.542
23/04/2020	-3,44%	-0,53	14,87	15,50	14,41	15,81	33M	10.051
22/04/2020	6,65%	0,96	15,40	14,35	14,27	15,64	49M	11.873
20/04/2020	5,40%	0,74	14,44	13,56	13,25	14,44	37M	10.374
17/04/2020	-5,32%	-0,77	13,70	14,95	13,46	15,09	56M	14.450
16/04/2020	0,07%	0,01	14,47	14,60	14,11	14,87	32M	10.539
15/04/2020	2,70%	0,38	14,46	14,00	13,66	14,75	30M	11.410
14/04/2020	0,14%	0,02	14,08	14,40	14,00	15,15	40M	12.780
13/04/2020	-2,70%	-0,39	14,06	14,45	13,75	14,60	27M	9.835
09/04/2020	3,73%	0,52	14,45	14,02	14,00	15,35	46M	13.893
08/04/2020	1,02%	0,14	13,93	13,91	13,31	14,19	35M	12.453
07/04/2020	-0,07%	-0,01	13,79	14,50	13,61	15,15	47M	15.674
06/04/2020	3,84%	0,51	13,80	14,10	13,56	14,51	28M	9.349
03/04/2020	-6,08%	-0,86	13,29	13,98	12,87	14,10	24M	9.375
02/04/2020	4,58%	0,62	14,15	13,69	13,59	14,53	36M	10.962
01/04/2020	-9,07%	-1,35	13,53	14,10	13,04	14,33	31M	11.010
31/03/2020	-2,43%	-0,37	14,88	15,31	14,51	15,66	44M	8.972
30/03/2020	-2,56%	-0,40	15,25	15,77	15,05	16,11	22M	6.417
27/03/2020	-4,63%	-0,76	15,65	15,80	15,04	15,89	28M	8.572
26/03/2020	9,47%	1,42	16,41	15,00	14,85	16,95	58M	15.937
25/03/2020	22,07%	2,71	14,99	12,22	12,14	15,78	58M	17.394
24/03/2020	9,84%	1,10	12,28	12,00	11,42	12,65	91M	19.769
23/03/2020	-17,19%	-2,32	11,18	13,56	10,71	13,56	53M	16.666
20/03/2020	0,60%	0,08	13,50	14,00	12,88	15,07	59M	18.619
19/03/2020	6,17%	0,78	13,42	10,88	10,51	13,95	29M	10.954
18/03/2020	-16,73%	-2,54	12,64	13,55	11,73	14,39	52M	20.487
17/03/2020	8,51%	1,19	15,18	14,54	13,21	15,20	44M	15.756
16/03/2020	-15,77%	-2,62	13,99	14,95	13,66	14,95	37M	14.154
13/03/2020	10,66%	1,60	16,61	16,21	15,56	18,34	77M	18.987
12/03/2020	-21,37%	-4,08	15,01	17,95	14,69	17,95	70M	14.017
11/03/2020	-6,65%	-1,36	19,09	19,52	17,50	19,80	59M	15.936
10/03/2020	8,20%	1,55	20,45	19,60	19,00	20,54	66M	18.444
09/03/2020	-9,79%	-2,05	18,90	19,20	18,50	19,90	49M	13.985
06/03/2020	-3,68%	-0,80	20,95	20,80	20,07	21,32	75M	20.944
05/03/2020	-5,84%	-1,35	21,75	22,94	21,22	23,14	66M	11.436
04/03/2020	1,58%	0,36	23,10	23,01	22,56	23,37	46M	11.522
03/03/2020	-1,09%	-0,25	22,74	22,80	22,39	23,51	60M	12.623
02/03/2020	2,00%	0,45	22,99	22,76	22,00	22,99	54M	11.652
28/02/2020	2,92%	0,64	22,54	21,87	21,17	22,54	91M	23.745
27/02/2020	-3,57%	-0,81	21,90	22,27	21,61	22,80	191M	24.633
26/02/2020	-4,70%	-1,12	22,71	22,80	22,51	23,02	98M	17.170
21/02/2020	-1,16%	-0,28	23,83	23,96	23,61	24,29	80M	10.761
20/02/2020	-3,25%	-0,81	24,11	24,92	23,93	24,93	66M	12.105
19/02/2020	-2,88%	-0,74	24,92	25,66	24,92	25,69	66M	13.085
18/02/2020	2,39%	0,60	25,66	24,95	24,73	25,66	52M	9.759
17/02/2020	0,44%	0,11	25,06	25,02	25,00	25,43	35M	5.132
14/02/2020	-2,16%	-0,55	24,95	25,71	24,87	25,98	60M	7.805
13/02/2020	2,33%	0,58	25,50	24,94	24,58	25,80	72M	11.427
12/02/2020	1,71%	0,42	24,92	24,65	24,45	25,45	62M	12.954
11/02/2020	0,00%	0,00	24,50	24,75	24,38	24,97	42M	9.488
10/02/2020	-0,73%	-0,18	24,50	24,80	24,33	25,46	82M	13.665
07/02/2020	-2,45%	-0,62	24,68	25,28	24,42	25,30	44M	8.437
06/02/2020	-0,86%	-0,22	25,30	25,65	25,17	25,94	43M	7.396
05/02/2020	-1,31%	-0,34	25,52	26,22	25,21	26,40	56M	9.919
04/02/2020	3,44%	0,86	25,86	25,26	25,26	26,30	64M	9.580
03/02/2020	0,73%	0,18	25,00	24,85	24,71	25,78	56M	11.255
31/01/2020	-3,76%	-0,97	24,82	25,60	24,78	25,71	63M	12.947
30/01/2020	-2,24%	-0,59	25,79	26,01	25,14	26,01	69M	10.060
29/01/2020	-0,26%	-0,07	26,38	26,56	26,03	26,74	41M	9.048
28/01/2020	0,57%	0,15	26,45	26,50	26,29	26,74	36M	6.163
27/01/2020	-3,59%	-0,98	26,30	26,81	26,19	27,04	58M	9.859
24/01/2020	-	-	27,28	26,90	26,85	27,55	122M	15.711

Date,Open,High,Low,Close,Volume
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
07-Jul-20,15.04,15.48,14.92,15.06,39054039
06-Jul-20,15.16,15.43,14.90,15.35,71814523
03-Jul-20,14.51,14.90,14.36,14.80,27740909
02-Jul-20,14.96,15.33,14.45,14.56,42843903
01-Jul-20,14.52,14.75,14.13,14.73,49257228
30-Jun-20,14.11,15.05,13.98,14.32,60972510
29-Jun-20,14.03,14.27,13.63,14.25,29890743
26-Jun-20,14.31,14.44,13.91,13.92,30943798
25-Jun-20,14.31,14.69,14.03,14.39,65440510
24-Jun-20,14.35,14.77,13.88,14.42,48211994
23-Jun-20,14.85,15.03,14.23,14.51,67525075
22-Jun-20,15.53,15.65,14.66,14.71,51192407
19-Jun-20,15.49,15.87,15.11,15.29,44832549
18-Jun-20,14.70,15.64,14.56,15.21,59419110
17-Jun-20,14.27,14.95,14.03,14.95,45742046
16-Jun-20,15.00,15.14,14.02,14.12,57640960
15-Jun-20,13.93,14.57,13.58,14.32,39980782
12-Jun-20,14.80,15.15,14.14,14.19,72646047
10-Jun-20,16.92,17.28,15.23,15.30,94025096
09-Jun-20,16.50,17.00,15.76,16.50,71064779
08-Jun-20,16.07,16.89,15.72,16.89,78288924
05-Jun-20,16.33,16.53,15.43,15.51,86804569
04-Jun-20,15.54,16.15,15.27,15.46,88787489
03-Jun-20,14.46,15.54,14.46,15.45,98902447
02-Jun-20,13.91,14.35,13.71,14.19,55187256
01-Jun-20,13.35,13.89,13.13,13.75,48900840
29-May-20,12.80,13.73,12.70,13.32,99093983
28-May-20,14.10,14.12,13.33,13.38,50743411
27-May-20,13.82,14.09,13.43,13.95,38834212
26-May-20,14.17,14.59,13.53,13.53,64298874
25-May-20,13.37,13.99,13.37,13.73,56249226
22-May-20,14.00,14.34,12.81,12.90,101421705
21-May-20,13.13,14.28,13.10,14.19,69315272
20-May-20,13.10,13.99,12.93,13.09,83457584
19-May-20,13.20,13.45,12.52,12.52,55310377
18-May-20,12.40,13.24,12.16,13.18,74582412
15-May-20,11.20,12.78,11.12,11.97,143533221
14-May-20,10.79,11.58,10.72,11.10,82232674
13-May-20,11.75,11.85,10.75,11.03,53091106
12-May-20,11.96,12.82,11.54,11.59,51855313
11-May-20,12.46,12.69,11.86,11.86,26615775
08-May-20,13.00,13.14,12.26,12.45,24106200
07-May-20,13.68,13.71,12.56,12.70,39521624
06-May-20,13.94,14.18,13.37,13.45,21911794
05-May-20,14.40,14.82,13.81,13.86,27888755
04-May-20,14.30,14.51,13.70,14.31,33447244
30-Apr-20,15.11,15.30,14.28,14.96,67027901
29-Apr-20,15.60,16.22,15.19,15.38,61517297
28-Apr-20,14.02,15.42,13.88,15.29,77657326
27-Apr-20,13.69,13.82,13.20,13.66,27419682
24-Apr-20,14.47,14.54,12.72,13.28,48772901
23-Apr-20,15.50,15.81,14.41,14.87,33275496
22-Apr-20,14.35,15.64,14.27,15.40,48757206
20-Apr-20,13.56,14.44,13.25,14.44,36924045
17-Apr-20,14.95,15.09,13.46,13.70,56481130
16-Apr-20,14.60,14.87,14.11,14.47,32195759
15-Apr-20,14.00,14.75,13.66,14.46,30198442
14-Apr-20,14.40,15.15,14.00,14.08,39730461
13-Apr-20,14.45,14.60,13.75,14.06,26575811
09-Apr-20,14.02,15.35,14.00,14.45,46197126
08-Apr-20,13.91,14.19,13.31,13.93,35293158
07-Apr-20,14.50,15.15,13.61,13.79,47378592
06-Apr-20,14.10,14.51,13.56,13.80,27634774
03-Apr-20,13.98,14.10,12.87,13.29,23994803
02-Apr-20,13.69,14.53,13.59,14.15,36085676
01-Apr-20,14.10,14.33,13.04,13.53,31425725
31-Mar-20,15.31,15.66,14.51,14.88,43877215
30-Mar-20,15.77,16.11,15.05,15.25,22206387
27-Mar-20,15.80,15.89,15.04,15.65,28249020
26-Mar-20,15.00,16.95,14.85,16.41,58188908
25-Mar-20,12.22,15.78,12.14,14.99,57838380
24-Mar-20,12.00,12.65,11.42,12.28,90937573
23-Mar-20,13.56,13.56,10.71,11.18,53420762
20-Mar-20,14.00,15.07,12.88,13.50,58797958
19-Mar-20,10.88,13.95,10.51,13.42,29400650
18-Mar-20,13.55,14.39,11.73,12.64,51701443
17-Mar-20,14.54,15.20,13.21,15.18,44420326
16-Mar-20,14.95,14.95,13.66,13.99,36637286
13-Mar-20,16.21,18.34,15.56,16.61,76951755
12-Mar-20,17.95,17.95,14.69,15.01,70411056
11-Mar-20,19.52,19.80,17.50,19.09,59422731
10-Mar-20,19.60,20.54,19.00,20.45,66129827
09-Mar-20,19.20,19.90,18.50,18.90,48559456
06-Mar-20,20.80,21.32,20.07,20.95,75309614
05-Mar-20,22.94,23.14,21.22,21.75,65614955
04-Mar-20,23.01,23.37,22.56,23.10,46384551
03-Mar-20,22.80,23.51,22.39,22.74,60369509
02-Mar-20,22.76,22.99,22.00,22.99,53707356
28-Feb-20,21.87,22.54,21.17,22.54,90958599
27-Feb-20,22.27,22.80,21.61,21.90,190720879
26-Feb-20,22.80,23.02,22.51,22.71,97976796
21-Feb-20,23.96,24.29,23.61,23.83,79590129
20-Feb-20,24.92,24.93,23.93,24.11,65550579
19-Feb-20,25.66,25.69,24.92,24.92,66448257
18-Feb-20,24.95,25.66,24.73,25.66,52156592
17-Feb-20,25.02,25.43,25.00,25.06,35423598
14-Feb-20,25.71,25.98,24.87,24.95,60135098
13-Feb-20,24.94,25.80,24.58,25.50,72270223
12-Feb-20,24.65,25.45,24.45,24.92,61764953
11-Feb-20,24.75,24.97,24.38,24.50,42122076
10-Feb-20,24.80,25.46,24.33,24.50,81825360
07-Feb-20,25.28,25.30,24.42,24.68,43918271
06-Feb-20,25.65,25.94,25.17,25.30,43180627
05-Feb-20,26.22,26.40,25.21,25.52,55741374
04-Feb-20,25.26,26.30,25.26,25.86,64381252
03-Feb-20,24.85,25.78,24.71,25.00,56183776
31-Jan-20,25.60,25.71,24.78,24.82,62683260
30-Jan-20,26.01,26.01,25.14,25.79,68584217
29-Jan-20,26.56,26.74,26.03,26.38,40991727
28-Jan-20,26.50,26.74,26.29,26.45,35530120
27-Jan-20,26.81,27.04,26.19,26.30,58387370
24-Jan-20,26.90,27.55,26.85,27.28,122031799

*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...