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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,28.90,29.78,28.46,29.03,34783213
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-19,29.38,30.10,28.71,30.00,58820826
24-Jan-19,28.30,29.45,28.21,29.45,58820826
23-Jan-19,28.11,28.50,28.08,28.30,58820826
22-Jan-19,28.30,28.30,27.68,28.10,58820826
21-Jan-19,28.38,28.38,27.55,28.36,58820826
18-Jan-19,28.23,28.38,27.98,28.38,58820826
17-Jan-19,28.21,28.37,27.39,28.11,58820826
16-Jan-19,28.10,28.20,26.77,28.00,58820826
15-Jan-19,29.11,29.94,27.50,27.95,58820826
14-Jan-19,28.90,28.90,28.24,28.80,58820826
11-Jan-19,29.27,29.35,28.70,28.91,58820826
10-Jan-19,29.42,29.68,29.04,29.15,58820826
09-Jan-19,28.53,29.42,28.53,29.40,58820826
08-Jan-19,28.26,28.84,27.65,28.39,58820826
07-Jan-19,29.31,29.47,28.24,28.45,58820826
04-Jan-19,30.42,30.45,29.23,29.43,58820826
03-Jan-19,30.10,30.66,29.19,30.62,58820826
02-Jan-19,29.30,30.50,28.97,30.21,58820826
28-Dec-18,28.60,29.27,28.60,29.24,58820826
27-Dec-18,27.62,28.80,27.36,28.80,58820826
26-Dec-18,27.27,27.71,26.88,27.62,58820826
21-Dec-18,26.60,27.77,26.56,27.45,58820826
20-Dec-18,26.00,26.83,25.97,26.47,58820826
19-Dec-18,26.50,26.93,25.98,26.00,58820826
18-Dec-18,25.88,26.73,25.88,26.55,58820826
17-Dec-18,26.79,26.79,25.75,25.93,58820826
14-Dec-18,26.99,27.22,26.34,26.60,58820826
13-Dec-18,27.44,27.44,26.78,27.15,58820826
12-Dec-18,26.59,27.48,26.57,27.39,58820826
11-Dec-18,26.24,27.32,26.18,26.58,58820826
10-Dec-18,26.21,26.81,26.04,26.21,58820826
07-Dec-18,26.35,26.82,25.80,26.50,58820826
06-Dec-18,25.35,26.59,24.83,26.30,58820826
*exoneração de responsabilidade