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
22/10/2020	-0,94%	-0,17	18,01	18,22	17,79	18,28	60M	8.592
21/10/2020	-2,10%	-0,39	18,18	18,57	18,10	18,73	47M	11.923
20/10/2020	2,37%	0,43	18,57	18,28	18,07	18,77	53M	11.556
19/10/2020	0,78%	0,14	18,14	18,16	17,92	18,70	47M	8.688
16/10/2020	-0,28%	-0,05	18,00	18,11	17,91	18,28	47M	10.873
15/10/2020	2,44%	0,43	18,05	17,43	17,19	18,33	61M	12.818
14/10/2020	-2,22%	-0,40	17,62	18,01	17,53	18,20	43M	9.366
13/10/2020	2,39%	0,42	18,02	17,66	17,66	18,52	73M	15.501
09/10/2020	-0,23%	-0,04	17,60	17,59	17,42	17,96	25M	6.581
08/10/2020	0,63%	0,11	17,64	17,59	17,31	17,66	21M	4.353
07/10/2020	0,06%	0,01	17,53	17,57	17,15	17,77	31M	8.864

06/10/2020	1,51%	0,26	17,52	17,43	17,33	18,04	45M	9.141
05/10/2020	0,41%	0,07	17,26	17,24	16,88	17,37	31M	7.780
02/10/2020	-0,35%	-0,06	17,19	17,35	17,07	17,85	72M	11.401
01/10/2020	3,11%	0,52	17,25	16,80	16,74	17,40	40M	8.934
30/09/2020	-0,18%	-0,03	16,73	16,93	16,57	16,96	31M	7.670
29/09/2020	-0,24%	-0,04	16,76	16,81	16,64	17,08	31M	7.141
28/09/2020	-3,34%	-0,58	16,80	17,58	16,64	17,74	35M	7.981
25/09/2020	-1,53%	-0,27	17,38	17,52	17,20	17,55	26M	4.819
24/09/2020	0,57%	0,10	17,65	17,55	17,47	17,95	36M	7.736
23/09/2020	-1,02%	-0,18	17,55	17,85	17,44	18,07	40M	9.590
22/09/2020	-0,34%	-0,06	17,73	17,72	17,58	18,08	33M	6.454
21/09/2020	-1,71%	-0,31	17,79	17,70	17,41	18,04	45M	6.976
18/09/2020	-2,11%	-0,39	18,10	18,40	17,90	18,51	43M	8.573
17/09/2020	-0,96%	-0,18	18,49	18,47	18,03	18,64	51M	10.305
16/09/2020	-1,63%	-0,31	18,67	19,10	18,58	19,20	62M	9.632
15/09/2020	-3,11%	-0,61	18,98	19,77	18,90	20,09	94M	14.942
14/09/2020	5,38%	1,00	19,59	18,90	18,70	19,79	87M	12.084
11/09/2020	-1,22%	-0,23	18,59	19,11	18,47	19,33	63M	10.954
10/09/2020	-2,28%	-0,44	18,82	19,38	18,73	20,19	111M	16.486
09/09/2020	-0,82%	-0,16	19,26	19,70	18,91	19,94	71M	10.109
08/09/2020	-1,82%	-0,36	19,42	19,48	19,20	19,99	85M	14.964
04/09/2020	-4,95%	-1,03	19,78	20,87	19,09	21,14	186M	26.663
03/09/2020	4,15%	0,83	20,81	19,98	19,98	21,10	208M	25.183
02/09/2020	0,20%	0,04	19,98	20,00	19,74	20,20	115M	16.582
01/09/2020	9,02%	1,65	19,94	18,33	18,33	19,95	188M	25.592
31/08/2020	-1,40%	-0,26	18,29	18,45	18,16	18,60	80M	12.879
28/08/2020	2,32%	0,42	18,55	18,40	17,76	18,68	129M	18.059
27/08/2020	1,28%	0,23	18,13	18,01	17,96	18,70	125M	20.381
26/08/2020	0,00%	0,00	17,90	18,00	17,35	18,88	215M	32.604
25/08/2020	3,17%	0,55	17,90	17,50	17,17	18,04	99M	17.555
24/08/2020	-0,91%	-0,16	17,35	17,70	17,04	18,09	115M	20.472
21/08/2020	9,99%	1,59	17,51	15,85	15,78	17,63	159M	25.722
20/08/2020	1,08%	0,17	15,92	15,43	15,32	16,08	51M	10.336
19/08/2020	0,51%	0,08	15,75	15,76	15,47	15,98	73M	14.582
18/08/2020	4,05%	0,61	15,67	15,49	15,28	15,89	97M	17.045
17/08/2020	-8,34%	-1,37	15,06	16,40	14,87	16,40	148M	27.750
14/08/2020	10,27%	1,53	16,43	15,29	14,66	16,50	154M	26.516
13/08/2020	0,34%	0,05	14,90	14,97	14,90	15,73	77M	14.917
12/08/2020	-5,95%	-0,94	14,85	15,89	14,66	16,05	95M	18.201
11/08/2020	4,92%	0,74	15,79	15,18	15,17	16,18	92M	18.643
10/08/2020	-5,11%	-0,81	15,05	15,88	14,99	16,06	78M	15.738
07/08/2020	7,31%	1,08	15,86	14,58	14,51	15,88	109M	18.418
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	-	-	14,06	14,45	13,75	14,60	27M	9.835

Date,Open,High,Low,Close,Volume
22-Oct-20,18.22,18.28,17.79,18.01,60014845
21-Oct-20,18.57,18.73,18.10,18.18,47364916
20-Oct-20,18.28,18.77,18.07,18.57,53417461
19-Oct-20,18.16,18.70,17.92,18.14,46552071
16-Oct-20,18.11,18.28,17.91,18.00,46785709
15-Oct-20,17.43,18.33,17.19,18.05,61035175
14-Oct-20,18.01,18.20,17.53,17.62,43167550
13-Oct-20,17.66,18.52,17.66,18.02,72946966
09-Oct-20,17.59,17.96,17.42,17.60,25019806
08-Oct-20,17.59,17.66,17.31,17.64,20641407
07-Oct-20,17.57,17.77,17.15,17.53,30720516
06-Oct-20,17.43,18.04,17.33,17.52,44580098
05-Oct-20,17.24,17.37,16.88,17.26,31316341
02-Oct-20,17.35,17.85,17.07,17.19,72489238
01-Oct-20,16.80,17.40,16.74,17.25,40014813
30-Sep-20,16.93,16.96,16.57,16.73,31147551
29-Sep-20,16.81,17.08,16.64,16.76,30762723
28-Sep-20,17.58,17.74,16.64,16.80,35069357
25-Sep-20,17.52,17.55,17.20,17.38,25934348
24-Sep-20,17.55,17.95,17.47,17.65,35508287
23-Sep-20,17.85,18.07,17.44,17.55,39652256
22-Sep-20,17.72,18.08,17.58,17.73,32606967
21-Sep-20,17.70,18.04,17.41,17.79,44979093
18-Sep-20,18.40,18.51,17.90,18.10,43051393
17-Sep-20,18.47,18.64,18.03,18.49,51348618
16-Sep-20,19.10,19.20,18.58,18.67,62020188
15-Sep-20,19.77,20.09,18.90,18.98,93776210
14-Sep-20,18.90,19.79,18.70,19.59,87437496
11-Sep-20,19.11,19.33,18.47,18.59,63216331
10-Sep-20,19.38,20.19,18.73,18.82,110746209
09-Sep-20,19.70,19.94,18.91,19.26,70967537
08-Sep-20,19.48,19.99,19.20,19.42,84994727
04-Sep-20,20.87,21.14,19.09,19.78,186195188
03-Sep-20,19.98,21.10,19.98,20.81,207877851
02-Sep-20,20.00,20.20,19.74,19.98,114599314
01-Sep-20,18.33,19.95,18.33,19.94,188391998
31-Aug-20,18.45,18.60,18.16,18.29,80329027
28-Aug-20,18.40,18.68,17.76,18.55,129425883
27-Aug-20,18.01,18.70,17.96,18.13,125271738
26-Aug-20,18.00,18.88,17.35,17.90,215357667
25-Aug-20,17.50,18.04,17.17,17.90,98940297
24-Aug-20,17.70,18.09,17.04,17.35,114686330
21-Aug-20,15.85,17.63,15.78,17.51,158930545
20-Aug-20,15.43,16.08,15.32,15.92,50994415
19-Aug-20,15.76,15.98,15.47,15.75,73092177
18-Aug-20,15.49,15.89,15.28,15.67,97133701
17-Aug-20,16.40,16.40,14.87,15.06,147896848
14-Aug-20,15.29,16.50,14.66,16.43,154091410
13-Aug-20,14.97,15.73,14.90,14.90,76943964
12-Aug-20,15.89,16.05,14.66,14.85,95231124
11-Aug-20,15.18,16.18,15.17,15.79,92242052
10-Aug-20,15.88,16.06,14.99,15.05,78399397
07-Aug-20,14.58,15.88,14.51,15.86,108580632
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

*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...