Cotação atual, histórico e gráfico do papel: HGTX3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | 0,06% | 0,02 | 33,00 | 32,90 | 32,60 | 33,44 | 45M | 6.338 |
| 15/08/2019 | -3,54% | -1,21 | 32,98 | 34,00 | 32,86 | 34,19 | 72M | 9.691 |
| 14/08/2019 | -1,87% | -0,65 | 34,19 | 34,78 | 33,71 | 34,80 | 46M | 9.176 |
| 13/08/2019 | 0,17% | 0,06 | 34,84 | 34,81 | 34,35 | 35,01 | 45M | 6.049 |
| 12/08/2019 | -0,37% | -0,13 | 34,78 | 35,13 | 34,27 | 35,13 | 25M | 4.262 |
| 09/08/2019 | 0,29% | 0,10 | 34,91 | 34,95 | 34,63 | 35,43 | 39M | 6.855 |
| 08/08/2019 | 1,04% | 0,36 | 34,81 | 34,35 | 33,75 | 35,09 | 66M | 12.110 |
| 07/08/2019 | -1,85% | -0,65 | 34,45 | 35,00 | 33,56 | 35,00 | 124M | 13.195 |
| 06/08/2019 | -0,23% | -0,08 | 35,10 | 35,58 | 34,57 | 35,97 | 107M | 13.171 |
| 05/08/2019 | -0,28% | -0,10 | 35,18 | 34,44 | 34,34 | 35,77 | 129M | 17.789 |
| 02/08/2019 | 5,63% | 1,88 | 35,28 | 33,11 | 32,52 | 36,07 | 172M | 20.571 |
| 01/08/2019 | 4,38% | 1,40 | 33,40 | 32,30 | 32,09 | 33,63 | 120M | 19.331 |
| 31/07/2019 | -2,32% | -0,76 | 32,00 | 32,51 | 31,80 | 32,90 | 51M | 8.284 |
| 30/07/2019 | 4,23% | 1,33 | 32,76 | 31,43 | 31,25 | 33,06 | 74M | 10.575 |
| 29/07/2019 | 3,73% | 1,13 | 31,43 | 30,26 | 30,06 | 31,43 | 37M | 5.941 |
| 26/07/2019 | 1,78% | 0,53 | 30,30 | 29,78 | 29,53 | 30,30 | 32M | 6.999 |
| 25/07/2019 | 0,10% | 0,03 | 29,77 | 29,74 | 29,22 | 29,98 | 51M | 8.718 |
| 24/07/2019 | -2,27% | -0,69 | 29,74 | 30,39 | 29,71 | 30,80 | 40M | 7.188 |
| 23/07/2019 | -1,68% | -0,52 | 30,43 | 30,81 | 30,22 | 31,13 | 24M | 5.417 |
| 22/07/2019 | -1,31% | -0,41 | 30,95 | 31,14 | 30,67 | 31,64 | 27M | 4.699 |
| 19/07/2019 | -1,57% | -0,50 | 31,36 | 31,85 | 31,12 | 31,94 | 31M | 4.704 |
| 18/07/2019 | 0,00% | 0,00 | 31,86 | 31,99 | 31,53 | 32,09 | 26M | 4.603 |
| 17/07/2019 | 3,48% | 1,07 | 31,86 | 30,79 | 30,74 | 31,95 | 87M | 8.049 |
| 16/07/2019 | 0,10% | 0,03 | 30,79 | 30,99 | 30,40 | 31,00 | 26M | 4.047 |
| 15/07/2019 | -1,28% | -0,40 | 30,76 | 30,88 | 30,71 | 31,48 | 32M | 4.419 |
| 12/07/2019 | -0,06% | -0,02 | 31,16 | 32,00 | 31,14 | 32,00 | 51M | 6.357 |
| 11/07/2019 | -0,64% | -0,20 | 31,18 | 31,50 | 30,93 | 31,96 | 78M | 10.184 |
| 10/07/2019 | 5,83% | 1,73 | 31,38 | 29,67 | 29,67 | 31,78 | 94M | 12.840 |
| 08/07/2019 | -0,40% | -0,12 | 29,65 | 29,63 | 29,48 | 30,30 | 34M | 6.239 |
| 05/07/2019 | 0,61% | 0,18 | 29,77 | 29,47 | 29,26 | 29,87 | 24M | 5.601 |
| 04/07/2019 | 0,99% | 0,29 | 29,59 | 29,41 | 28,91 | 29,68 | 59M | 5.705 |
| 03/07/2019 | 0,96% | 0,28 | 29,30 | 29,09 | 28,63 | 29,62 | 63M | 6.491 |
| 02/07/2019 | -0,75% | -0,22 | 29,02 | 29,49 | 28,80 | 29,61 | 40M | 4.757 |
| 01/07/2019 | -1,68% | -0,50 | 29,24 | 30,00 | 29,24 | 30,30 | 49M | 6.223 |
| 28/06/2019 | 0,44% | 0,13 | 29,74 | 29,70 | 29,61 | 30,50 | 110M | 10.247 |
| 27/06/2019 | 1,96% | 0,57 | 29,61 | 29,25 | 28,78 | 29,86 | 64M | 7.729 |
| 26/06/2019 | 1,40% | 0,40 | 29,04 | 28,54 | 28,54 | 29,20 | 30M | 6.523 |
| 25/06/2019 | -1,65% | -0,48 | 28,64 | 29,07 | 28,56 | 29,08 | 40M | 6.552 |
| 24/06/2019 | 2,46% | 0,70 | 29,12 | 28,59 | 28,49 | 29,30 | 30M | 5.051 |
| 21/06/2019 | 2,38% | 0,66 | 28,42 | 27,70 | 27,55 | 28,73 | 36M | 5.873 |
| 19/06/2019 | 0,95% | 0,26 | 27,76 | 27,67 | 27,06 | 28,03 | 56M | 7.923 |
| 18/06/2019 | 0,73% | 0,20 | 27,50 | 27,50 | 27,13 | 27,74 | 76M | 10.076 |
| 17/06/2019 | -2,64% | -0,74 | 27,30 | 27,99 | 27,27 | 28,00 | 34M | 5.133 |
| 14/06/2019 | -2,30% | -0,66 | 28,04 | 28,71 | 27,86 | 29,02 | 44M | 6.022 |
| 13/06/2019 | 4,52% | 1,24 | 28,70 | 27,37 | 27,14 | 29,25 | 94M | 15.569 |
| 12/06/2019 | -2,35% | -0,66 | 27,46 | 28,26 | 27,01 | 28,41 | 96M | 11.939 |
| 11/06/2019 | 1,11% | 0,31 | 28,12 | 28,12 | 27,58 | 28,34 | 38M | 8.525 |
| 10/06/2019 | 0,51% | 0,14 | 27,81 | 27,85 | 27,41 | 28,00 | 76M | 9.032 |
| 07/06/2019 | -3,29% | -0,94 | 27,67 | 28,40 | 27,67 | 29,02 | 70M | 11.161 |
| 06/06/2019 | -3,02% | -0,89 | 28,61 | 29,37 | 28,25 | 29,75 | 70M | 12.975 |
| 05/06/2019 | -0,34% | -0,10 | 29,50 | 29,75 | 29,24 | 30,33 | 43M | 7.671 |
| 04/06/2019 | -0,10% | -0,03 | 29,60 | 29,72 | 29,50 | 30,00 | 76M | 5.326 |
| 03/06/2019 | 0,82% | 0,24 | 29,63 | 29,37 | 29,28 | 29,85 | 50M | 7.603 |
| 31/05/2019 | 0,48% | 0,14 | 29,39 | 29,25 | 28,93 | 29,59 | 45M | 7.667 |
| 30/05/2019 | -1,71% | -0,51 | 29,25 | 29,76 | 29,05 | 30,45 | 78M | 9.890 |
| 29/05/2019 | -0,93% | -0,28 | 29,76 | 30,00 | 29,62 | 30,02 | 26M | 5.020 |
| 28/05/2019 | 6,52% | 1,84 | 30,04 | 28,25 | 28,25 | 30,13 | 55M | 7.743 |
| 27/05/2019 | -0,18% | -0,05 | 28,20 | 28,33 | 27,73 | 28,52 | 44M | 7.120 |
| 24/05/2019 | -2,22% | -0,64 | 28,25 | 28,99 | 28,19 | 29,35 | 40M | 6.919 |
| 23/05/2019 | -1,37% | -0,40 | 28,89 | 29,10 | 28,70 | 29,63 | 24M | 4.616 |
| 22/05/2019 | -0,58% | -0,17 | 29,29 | 29,79 | 28,99 | 29,79 | 17M | 3.380 |
| 21/05/2019 | 4,65% | 1,31 | 29,46 | 28,25 | 28,25 | 29,50 | 43M | 9.379 |
| 20/05/2019 | 1,15% | 0,32 | 28,15 | 28,22 | 27,64 | 28,33 | 53M | 6.967 |
| 17/05/2019 | -5,34% | -1,57 | 27,83 | 29,39 | 27,48 | 29,47 | 62M | 11.725 |
| 16/05/2019 | -1,71% | -0,51 | 29,40 | 29,91 | 29,25 | 30,02 | 77M | 4.679 |
| 15/05/2019 | -3,20% | -0,99 | 29,91 | 30,30 | 29,57 | 30,36 | 57M | 7.242 |
| 14/05/2019 | -2,49% | -0,79 | 30,90 | 31,90 | 30,74 | 31,96 | 37M | 6.074 |
| 13/05/2019 | -2,19% | -0,71 | 31,69 | 32,02 | 31,47 | 32,14 | 28M | 5.375 |
| 10/05/2019 | 0,47% | 0,15 | 32,40 | 32,03 | 31,75 | 32,83 | 28M | 5.296 |
| 09/05/2019 | -0,46% | -0,15 | 32,25 | 32,30 | 31,64 | 32,65 | 27M | 5.059 |
| 08/05/2019 | 2,76% | 0,87 | 32,40 | 31,53 | 31,53 | 32,50 | 36M | 5.766 |
| 07/05/2019 | -1,16% | -0,37 | 31,53 | 31,90 | 31,09 | 32,40 | 33M | 5.610 |
| 06/05/2019 | 0,47% | 0,15 | 31,90 | 31,30 | 31,23 | 32,04 | 29M | 5.601 |
| 03/05/2019 | 0,63% | 0,20 | 31,75 | 31,51 | 31,25 | 32,12 | 19M | 3.812 |
| 02/05/2019 | -1,19% | -0,38 | 31,55 | 31,70 | 31,00 | 31,88 | 41M | 6.755 |
| 30/04/2019 | 0,95% | 0,30 | 31,93 | 31,57 | 30,92 | 32,21 | 56M | 9.317 |
| 29/04/2019 | 0,25% | 0,08 | 31,63 | 31,79 | 30,93 | 31,97 | 30M | 5.569 |
| 26/04/2019 | 4,13% | 1,25 | 31,55 | 30,84 | 30,84 | 32,00 | 126M | 18.779 |
| 25/04/2019 | 4,66% | 1,35 | 30,30 | 29,27 | 28,71 | 30,45 | 53M | 8.151 |
| 24/04/2019 | -0,72% | -0,21 | 28,95 | 29,23 | 28,51 | 29,64 | 27M | 5.156 |
| 23/04/2019 | 2,32% | 0,66 | 29,16 | 28,35 | 28,35 | 29,16 | 22M | 3.576 |
| 22/04/2019 | -1,01% | -0,29 | 28,50 | 28,50 | 28,14 | 28,78 | 28M | 5.104 |
| 18/04/2019 | 3,15% | 0,88 | 28,79 | 27,89 | 27,34 | 28,99 | 27M | 4.432 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Aug-19,32.90,33.44,32.60,33.00,45413337
15-Aug-19,34.00,34.19,32.86,32.98,72320196
14-Aug-19,34.78,34.80,33.71,34.19,45993119
13-Aug-19,34.81,35.01,34.35,34.84,44732675
12-Aug-19,35.13,35.13,34.27,34.78,25336109
09-Aug-19,34.95,35.43,34.63,34.91,38885438
08-Aug-19,34.35,35.09,33.75,34.81,66006180
07-Aug-19,35.00,35.00,33.56,34.45,123502001
06-Aug-19,35.58,35.97,34.57,35.10,107147539
05-Aug-19,34.44,35.77,34.34,35.18,128733004
02-Aug-19,33.11,36.07,32.52,35.28,171823798
01-Aug-19,32.30,33.63,32.09,33.40,120350766
31-Jul-19,32.51,32.90,31.80,32.00,51048223
30-Jul-19,31.43,33.06,31.25,32.76,74111682
29-Jul-19,30.26,31.43,30.06,31.43,37119764
26-Jul-19,29.78,30.30,29.53,30.30,31888131
25-Jul-19,29.74,29.98,29.22,29.77,51103392
24-Jul-19,30.39,30.80,29.71,29.74,40049799
23-Jul-19,30.81,31.13,30.22,30.43,23695737
22-Jul-19,31.14,31.64,30.67,30.95,27133000
19-Jul-19,31.85,31.94,31.12,31.36,30978550
18-Jul-19,31.99,32.09,31.53,31.86,25732622
17-Jul-19,30.79,31.95,30.74,31.86,86893689
16-Jul-19,30.99,31.00,30.40,30.79,25537703
15-Jul-19,30.88,31.48,30.71,30.76,32212782
12-Jul-19,32.00,32.00,31.14,31.16,50885621
11-Jul-19,31.50,31.96,30.93,31.18,77796528
10-Jul-19,29.67,31.78,29.67,31.38,93997349
08-Jul-19,29.63,30.30,29.48,29.65,33888512
05-Jul-19,29.47,29.87,29.26,29.77,24016870
04-Jul-19,29.41,29.68,28.91,29.59,59476894
03-Jul-19,29.09,29.62,28.63,29.30,63180148
02-Jul-19,29.49,29.61,28.80,29.02,40268690
01-Jul-19,30.00,30.30,29.24,29.24,48922708
28-Jun-19,29.70,30.50,29.61,29.74,110384780
27-Jun-19,29.25,29.86,28.78,29.61,63529412
26-Jun-19,28.54,29.20,28.54,29.04,30149693
25-Jun-19,29.07,29.08,28.56,28.64,40164843
24-Jun-19,28.59,29.30,28.49,29.12,29728568
21-Jun-19,27.70,28.73,27.55,28.42,36026584
19-Jun-19,27.67,28.03,27.06,27.76,55732790
18-Jun-19,27.50,27.74,27.13,27.50,76335773
17-Jun-19,27.99,28.00,27.27,27.30,33888672
14-Jun-19,28.71,29.02,27.86,28.04,44417435
13-Jun-19,27.37,29.25,27.14,28.70,93782466
12-Jun-19,28.26,28.41,27.01,27.46,95903476
11-Jun-19,28.12,28.34,27.58,28.12,38356001
10-Jun-19,27.85,28.00,27.41,27.81,76261018
07-Jun-19,28.40,29.02,27.67,27.67,70306883
06-Jun-19,29.37,29.75,28.25,28.61,70396046
05-Jun-19,29.75,30.33,29.24,29.50,43448954
04-Jun-19,29.72,30.00,29.50,29.60,76466578
03-Jun-19,29.37,29.85,29.28,29.63,50399584
31-May-19,29.25,29.59,28.93,29.39,45406456
30-May-19,29.76,30.45,29.05,29.25,77628836
29-May-19,30.00,30.02,29.62,29.76,25550709
28-May-19,28.25,30.13,28.25,30.04,54785564
27-May-19,28.33,28.52,27.73,28.20,44162398
24-May-19,28.99,29.35,28.19,28.25,40339061
23-May-19,29.10,29.63,28.70,28.89,24078209
22-May-19,29.79,29.79,28.99,29.29,16516272
21-May-19,28.25,29.50,28.25,29.46,42789977
20-May-19,28.22,28.33,27.64,28.15,52624573
17-May-19,29.39,29.47,27.48,27.83,62338966
16-May-19,29.91,30.02,29.25,29.40,77051773
15-May-19,30.30,30.36,29.57,29.91,57407524
14-May-19,31.90,31.96,30.74,30.90,37320441
13-May-19,32.02,32.14,31.47,31.69,27940838
10-May-19,32.03,32.83,31.75,32.40,28290999
09-May-19,32.30,32.65,31.64,32.25,26840272
08-May-19,31.53,32.50,31.53,32.40,35934329
07-May-19,31.90,32.40,31.09,31.53,33074586
06-May-19,31.30,32.04,31.23,31.90,29432938
03-May-19,31.51,32.12,31.25,31.75,19184099
02-May-19,31.70,31.88,31.00,31.55,40771946
30-Apr-19,31.57,32.21,30.92,31.93,56023714
29-Apr-19,31.79,31.97,30.93,31.63,30146744
26-Apr-19,30.84,32.00,30.84,31.55,125828029
25-Apr-19,29.27,30.45,28.71,30.30,53330502
24-Apr-19,29.23,29.64,28.51,28.95,27247731
23-Apr-19,28.35,29.16,28.35,29.16,22089769
22-Apr-19,28.50,28.78,28.14,28.50,27934578
18-Apr-19,27.89,28.99,27.34,28.79,26598811
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-19,28.90,29.78,28.46,29.03,47810195
21-Mar-19,29.80,30.08,28.94,29.63,47810195
20-Mar-19,30.56,30.73,29.44,29.74,47810195
19-Mar-19,30.68,30.84,30.23,30.40,47810195
18-Mar-19,31.61,31.61,30.64,30.71,47810195
15-Mar-19,32.05,32.26,31.08,31.14,47810195
14-Mar-19,31.83,32.41,31.49,31.75,47810195
13-Mar-19,32.40,32.78,31.64,32.00,47810195
12-Mar-19,32.51,32.60,31.91,32.52,47810195
11-Mar-19,31.50,32.63,31.29,32.40,47810195
08-Mar-19,30.66,31.65,30.18,31.25,47810195
07-Mar-19,30.30,31.05,29.64,30.66,47810195
06-Mar-19,30.49,30.49,30.16,30.40,47810195
01-Mar-19,30.19,31.54,28.92,30.64,47810195
28-Feb-19,30.05,30.31,29.42,30.19,47810195
27-Feb-19,30.20,30.61,29.88,30.40,47810195
26-Feb-19,30.36,30.51,30.04,30.27,47810195
25-Feb-19,31.10,31.74,29.77,30.21,47810195
22-Feb-19,30.24,31.10,29.73,31.10,47810195
21-Feb-19,30.06,30.36,29.65,30.14,47810195
20-Feb-19,30.60,30.77,29.75,30.05,47810195
19-Feb-19,30.90,30.91,30.43,30.68,47810195
18-Feb-19,30.77,30.86,30.24,30.79,47810195
15-Feb-19,31.09,31.30,30.20,30.69,47810195
14-Feb-19,29.95,31.10,29.34,30.90,47810195
13-Feb-19,31.10,31.31,29.96,29.97,47810195
12-Feb-19,31.30,31.52,30.57,31.23,47810195
11-Feb-19,31.56,31.63,30.78,31.00,47810195
08-Feb-19,31.26,31.65,30.35,31.63,47810195
07-Feb-19,32.15,32.50,30.50,31.25,47810195
06-Feb-19,32.85,33.14,32.04,32.15,47810195
05-Feb-19,32.01,32.99,31.95,32.99,47810195
04-Feb-19,32.09,32.39,31.75,31.97,47810195
*exoneração de responsabilidade