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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-18,23.80,25.28,23.39,25.27,98664998
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-18,14.55,14.75,14.15,14.67,10230442
13-Sep-18,14.91,14.94,14.30,14.46,10230442
12-Sep-18,15.01,15.20,14.52,14.80,10230442
11-Sep-18,15.30,15.44,14.87,14.95,10230442
10-Sep-18,15.69,15.69,15.30,15.30,10230442
06-Sep-18,15.70,15.74,15.17,15.50,10230442
05-Sep-18,15.50,15.82,15.30,15.67,10230442
04-Sep-18,16.25,16.25,15.65,15.65,10230442
03-Sep-18,16.29,16.40,15.80,16.23,10230442
31-Aug-18,16.26,16.41,16.05,16.41,10230442
30-Aug-18,16.60,16.70,15.90,16.16,10230442
29-Aug-18,16.55,16.95,16.53,16.74,10230442
28-Aug-18,16.60,16.66,16.25,16.53,10230442
27-Aug-18,16.23,16.65,16.20,16.56,10230442
24-Aug-18,15.92,16.26,15.84,16.25,10230442
23-Aug-18,16.21,16.34,15.76,15.80,10230442
22-Aug-18,16.00,16.35,15.66,16.26,10230442
21-Aug-18,15.77,16.20,15.72,16.07,10230442
20-Aug-18,16.15,16.21,15.64,15.90,10230442
17-Aug-18,15.94,16.31,15.57,16.12,10230442
16-Aug-18,16.15,16.67,15.97,16.02,10230442
15-Aug-18,16.00,16.13,15.68,16.02,10230442
14-Aug-18,15.43,16.35,15.43,15.97,10230442
13-Aug-18,15.00,15.35,15.00,15.31,10230442
10-Aug-18,15.71,15.71,15.00,15.12,10230442
09-Aug-18,15.70,15.83,15.51,15.76,10230442
08-Aug-18,15.31,15.90,15.31,15.75,10230442
07-Aug-18,15.01,15.60,14.94,15.35,10230442
06-Aug-18,15.20,15.33,14.91,14.91,10230442
03-Aug-18,15.09,15.45,14.95,15.11,10230442
02-Aug-18,15.00,15.19,14.85,15.03,10230442
01-Aug-18,14.75,14.95,14.51,14.95,10230442
31-Jul-18,14.80,14.83,14.53,14.75,10230442
*exoneração de responsabilidade