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
09/04/2021	-0,06%	-0,01	16,84	16,84	16,61	17,05	32M	9.358
08/04/2021	2,25%	0,37	16,85	16,57	16,42	17,01	57M	11.876
07/04/2021	-3,34%	-0,57	16,48	17,07	16,43	17,07	56M	12.331
06/04/2021	0,41%	0,07	17,05	16,98	16,75	17,16	34M	8.698
05/04/2021	6,99%	1,11	16,98	16,02	15,97	17,03	85M	12.770
01/04/2021	-1,37%	-0,22	15,87	16,15	15,78	16,35	60M	11.721
31/03/2021	-1,71%	-0,28	16,09	16,33	15,95	16,34	57M	12.174
30/03/2021	5,61%	0,87	16,37	15,44	15,41	16,40	68M	13.408
29/03/2021	-2,27%	-0,36	15,50	15,79	15,43	15,90	27M	7.905
26/03/2021	-1,92%	-0,31	15,86	16,17	15,66	16,22	35M	7.820
25/03/2021	4,26%	0,66	16,17	15,52	15,20	16,30	55M	10.619

24/03/2021	-2,15%	-0,34	15,51	15,90	15,51	16,01	38M	10.033
23/03/2021	0,70%	0,11	15,85	15,66	15,60	16,35	63M	11.472
22/03/2021	-1,38%	-0,22	15,74	15,95	15,74	16,25	26M	7.253
19/03/2021	2,44%	0,38	15,96	15,65	15,54	16,22	38M	7.808
18/03/2021	-2,07%	-0,33	15,58	15,75	15,49	16,08	21M	5.037
17/03/2021	1,92%	0,30	15,91	15,52	15,42	16,02	30M	8.742
16/03/2021	-2,50%	-0,40	15,61	15,99	15,43	16,15	20M	4.920
15/03/2021	-0,06%	-0,01	16,01	15,92	15,86	16,49	20M	5.465
12/03/2021	-0,25%	-0,04	16,02	16,06	15,67	16,10	26M	5.840
11/03/2021	5,31%	0,81	16,06	15,34	15,21	16,24	53M	13.810
10/03/2021	5,90%	0,85	15,25	14,50	14,47	15,30	48M	11.593
09/03/2021	-4,06%	-0,61	14,40	15,06	14,31	15,23	40M	10.346
08/03/2021	-5,24%	-0,83	15,01	15,68	14,92	15,85	33M	8.922
05/03/2021	-1,00%	-0,16	15,84	15,79	15,50	16,39	70M	14.100
04/03/2021	8,62%	1,27	16,00	14,81	14,70	16,17	78M	17.541
03/03/2021	-1,34%	-0,20	14,73	14,85	14,02	14,91	42M	13.086
02/03/2021	1,08%	0,16	14,93	14,64	14,15	15,04	33M	11.851
01/03/2021	-0,87%	-0,13	14,77	15,20	14,69	15,25	21M	5.758
26/02/2021	-5,04%	-0,79	14,90	15,71	14,90	15,88	45M	9.087
25/02/2021	-2,36%	-0,38	15,69	16,11	15,51	16,25	30M	6.508
24/02/2021	-0,68%	-0,11	16,07	16,39	16,01	16,41	20M	5.174
23/02/2021	-0,86%	-0,14	16,18	16,40	16,02	16,49	27M	9.353
22/02/2021	-1,98%	-0,33	16,32	16,42	15,84	16,63	44M	11.838
19/02/2021	-0,72%	-0,12	16,65	16,77	16,44	16,93	30M	7.053
18/02/2021	-1,47%	-0,25	16,77	17,02	16,59	17,04	23M	6.043
17/02/2021	-0,64%	-0,11	17,02	17,14	16,76	17,18	25M	6.252
12/02/2021	0,23%	0,04	17,13	17,04	16,90	17,20	24M	5.899
11/02/2021	1,24%	0,21	17,09	16,96	16,96	17,52	28M	6.577
10/02/2021	-1,97%	-0,34	16,88	17,22	16,88	17,43	36M	8.966
09/02/2021	-2,05%	-0,36	17,22	17,56	17,10	17,59	35M	7.391
08/02/2021	-1,07%	-0,19	17,58	17,78	17,41	17,98	44M	10.955
05/02/2021	-0,17%	-0,03	17,77	17,87	17,66	18,50	68M	11.800
04/02/2021	-0,28%	-0,05	17,80	17,85	17,62	18,07	30M	7.031
03/02/2021	-0,61%	-0,11	17,85	18,00	17,68	18,16	37M	8.860
02/02/2021	4,06%	0,70	17,96	17,51	17,46	18,10	65M	14.689
01/02/2021	0,00%	0,00	17,26	17,51	17,04	17,55	24M	7.054
29/01/2021	-2,15%	-0,38	17,26	17,51	17,13	17,92	46M	9.110
28/01/2021	4,13%	0,70	17,64	16,92	16,80	17,74	68M	11.606
27/01/2021	1,50%	0,25	16,94	16,68	16,52	17,16	36M	9.246
26/01/2021	-0,60%	-0,10	16,69	16,76	16,52	17,33	48M	8.795
22/01/2021	-0,47%	-0,08	16,79	16,67	16,31	16,85	39M	9.667
21/01/2021	-0,82%	-0,14	16,87	16,96	16,67	17,15	36M	7.140
20/01/2021	1,80%	0,30	17,01	16,77	16,75	17,09	29M	6.967
19/01/2021	-2,05%	-0,35	16,71	17,15	16,57	17,16	32M	7.135
18/01/2021	0,95%	0,16	17,06	16,94	16,86	17,19	30M	6.294
15/01/2021	0,30%	0,05	16,90	16,70	16,34	17,04	55M	12.423
14/01/2021	4,01%	0,65	16,85	16,29	16,23	16,98	44M	9.073
13/01/2021	-0,98%	-0,16	16,20	16,32	16,05	16,48	33M	8.766
12/01/2021	3,15%	0,50	16,36	15,91	15,71	16,38	50M	12.920
11/01/2021	-1,49%	-0,24	15,86	16,05	15,68	16,15	33M	8.945
08/01/2021	2,94%	0,46	16,10	15,71	15,70	16,19	36M	9.806
07/01/2021	-1,82%	-0,29	15,64	16,05	15,62	16,25	55M	13.947
06/01/2021	-4,04%	-0,67	15,93	16,65	15,93	16,69	60M	10.556
05/01/2021	-2,47%	-0,42	16,60	17,03	16,60	17,12	41M	8.300
04/01/2021	-0,87%	-0,15	17,02	17,31	16,92	17,39	37M	7.650
30/12/2020	-2,11%	-0,37	17,17	17,61	17,13	17,61	56M	11.747
29/12/2020	2,04%	0,35	17,54	17,25	17,15	17,63	32M	9.050
28/12/2020	0,12%	0,02	17,19	17,27	16,92	17,37	35M	7.581
23/12/2020	-0,29%	-0,05	17,17	17,21	17,10	17,40	41M	11.032
22/12/2020	-2,82%	-0,50	17,22	17,76	17,11	17,91	46M	8.559
21/12/2020	-1,88%	-0,34	17,72	17,65	17,21	18,00	32M	6.653
18/12/2020	-1,31%	-0,24	18,06	18,26	17,99	18,46	32M	6.170
17/12/2020	-1,29%	-0,24	18,30	18,37	18,14	18,49	22M	4.617
16/12/2020	-0,27%	-0,05	18,54	18,61	18,11	18,75	40M	9.660
15/12/2020	3,11%	0,56	18,59	18,25	17,93	18,67	37M	7.366
14/12/2020	-1,26%	-0,23	18,03	18,37	18,02	18,60	35M	6.463
11/12/2020	1,61%	0,29	18,26	17,80	17,69	18,37	33M	8.359
10/12/2020	-1,16%	-0,21	17,97	18,20	17,53	18,29	40M	8.711
09/12/2020	0,11%	0,02	18,18	18,29	18,01	18,73	43M	9.280
08/12/2020	0,22%	0,04	18,16	18,10	17,73	18,49	54M	13.796
07/12/2020	-0,28%	-0,05	18,12	18,19	17,85	18,45	32M	6.384
04/12/2020	-0,66%	-0,12	18,17	18,46	18,12	18,62	27M	6.678
03/12/2020	-2,19%	-0,41	18,29	18,70	18,25	18,76	58M	11.792
02/12/2020	6,13%	1,08	18,70	17,60	17,52	18,73	66M	12.817
01/12/2020	1,32%	0,23	17,62	17,61	17,33	17,82	35M	8.765
30/11/2020	-3,23%	-0,58	17,39	17,97	17,22	18,28	50M	10.410
27/11/2020	1,41%	0,25	17,97	17,73	17,51	18,35	41M	8.127
26/11/2020	0,40%	0,07	17,72	17,61	17,37	17,80	20M	4.567
25/11/2020	-0,23%	-0,04	17,65	17,61	17,49	17,92	24M	6.126
24/11/2020	3,51%	0,60	17,69	17,16	16,78	17,83	62M	12.900
23/11/2020	-0,93%	-0,16	17,09	17,39	16,93	17,42	41M	8.120
20/11/2020	-0,86%	-0,15	17,25	17,39	17,12	17,49	30M	8.282
19/11/2020	-1,53%	-0,27	17,40	17,68	17,22	17,77	35M	8.662
18/11/2020	-2,86%	-0,52	17,67	18,16	17,63	18,55	38M	8.461
17/11/2020	0,06%	0,01	18,19	18,02	17,76	18,32	65M	14.719
16/11/2020	2,19%	0,39	18,18	18,14	17,51	18,28	35M	9.236
13/11/2020	2,24%	0,39	17,79	17,62	17,56	17,96	33M	7.202
12/11/2020	-4,24%	-0,77	17,40	18,17	17,31	18,44	60M	12.510
11/11/2020	-4,32%	-0,82	18,17	18,93	18,07	18,93	64M	13.478
10/11/2020	-0,31%	-0,06	18,99	19,00	18,81	19,42	61M	14.726
09/11/2020	7,26%	1,29	19,05	18,25	18,25	19,25	91M	19.121
06/11/2020	1,08%	0,19	17,76	17,49	17,08	17,85	42M	9.106
05/11/2020	2,69%	0,46	17,57	17,49	17,21	17,91	60M	11.956
04/11/2020	4,84%	0,79	17,11	16,50	16,46	17,34	50M	11.330
03/11/2020	2,58%	0,41	16,32	16,30	16,04	17,05	81M	18.145
30/10/2020	-6,80%	-1,16	15,91	17,05	15,73	17,13	78M	16.855
29/10/2020	0,12%	0,02	17,07	17,09	16,35	17,35	74M	15.212
28/10/2020	-7,84%	-1,45	17,05	18,09	17,05	18,10	104M	16.206
27/10/2020	1,31%	0,24	18,50	18,26	18,24	19,08	61M	10.388
26/10/2020	-1,14%	-0,21	18,26	18,40	18,00	18,53	32M	6.037
23/10/2020	2,55%	0,46	18,47	18,02	17,98	18,70	48M	9.130
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	-	-	17,73	17,72	17,58	18,08	33M	6.454

Date,Open,High,Low,Close,Volume
09-Apr-21,16.84,17.05,16.61,16.84,31714035
08-Apr-21,16.57,17.01,16.42,16.85,56997396
07-Apr-21,17.07,17.07,16.43,16.48,55789283
06-Apr-21,16.98,17.16,16.75,17.05,34103641
05-Apr-21,16.02,17.03,15.97,16.98,85364506
01-Apr-21,16.15,16.35,15.78,15.87,60061479
31-Mar-21,16.33,16.34,15.95,16.09,56644263
30-Mar-21,15.44,16.40,15.41,16.37,68324050
29-Mar-21,15.79,15.90,15.43,15.50,27269829
26-Mar-21,16.17,16.22,15.66,15.86,34970270
25-Mar-21,15.52,16.30,15.20,16.17,54713023
24-Mar-21,15.90,16.01,15.51,15.51,38078503
23-Mar-21,15.66,16.35,15.60,15.85,62546477
22-Mar-21,15.95,16.25,15.74,15.74,25580545
19-Mar-21,15.65,16.22,15.54,15.96,38346387
18-Mar-21,15.75,16.08,15.49,15.58,21168410
17-Mar-21,15.52,16.02,15.42,15.91,30291511
16-Mar-21,15.99,16.15,15.43,15.61,19544879
15-Mar-21,15.92,16.49,15.86,16.01,20248391
12-Mar-21,16.06,16.10,15.67,16.02,25682853
11-Mar-21,15.34,16.24,15.21,16.06,52514734
10-Mar-21,14.50,15.30,14.47,15.25,48314477
09-Mar-21,15.06,15.23,14.31,14.40,40354413
08-Mar-21,15.68,15.85,14.92,15.01,33147203
05-Mar-21,15.79,16.39,15.50,15.84,70379024
04-Mar-21,14.81,16.17,14.70,16.00,78499218
03-Mar-21,14.85,14.91,14.02,14.73,42023184
02-Mar-21,14.64,15.04,14.15,14.93,33311356
01-Mar-21,15.20,15.25,14.69,14.77,20648460
26-Feb-21,15.71,15.88,14.90,14.90,45468138
25-Feb-21,16.11,16.25,15.51,15.69,29961485
24-Feb-21,16.39,16.41,16.01,16.07,20318343
23-Feb-21,16.40,16.49,16.02,16.18,26876412
22-Feb-21,16.42,16.63,15.84,16.32,44238011
19-Feb-21,16.77,16.93,16.44,16.65,30134300
18-Feb-21,17.02,17.04,16.59,16.77,22995948
17-Feb-21,17.14,17.18,16.76,17.02,25441826
12-Feb-21,17.04,17.20,16.90,17.13,23520772
11-Feb-21,16.96,17.52,16.96,17.09,27532636
10-Feb-21,17.22,17.43,16.88,16.88,36123866
09-Feb-21,17.56,17.59,17.10,17.22,35123666
08-Feb-21,17.78,17.98,17.41,17.58,43933930
05-Feb-21,17.87,18.50,17.66,17.77,67510525
04-Feb-21,17.85,18.07,17.62,17.80,30496700
03-Feb-21,18.00,18.16,17.68,17.85,36653943
02-Feb-21,17.51,18.10,17.46,17.96,65116707
01-Feb-21,17.51,17.55,17.04,17.26,23709000
29-Jan-21,17.51,17.92,17.13,17.26,46431474
28-Jan-21,16.92,17.74,16.80,17.64,68234668
27-Jan-21,16.68,17.16,16.52,16.94,36175453
26-Jan-21,16.76,17.33,16.52,16.69,48432760
22-Jan-21,16.67,16.85,16.31,16.79,39187639
21-Jan-21,16.96,17.15,16.67,16.87,36480822
20-Jan-21,16.77,17.09,16.75,17.01,28820012
19-Jan-21,17.15,17.16,16.57,16.71,31624682
18-Jan-21,16.94,17.19,16.86,17.06,30063470
15-Jan-21,16.70,17.04,16.34,16.90,54912417
14-Jan-21,16.29,16.98,16.23,16.85,43851711
13-Jan-21,16.32,16.48,16.05,16.20,33229666
12-Jan-21,15.91,16.38,15.71,16.36,49679754
11-Jan-21,16.05,16.15,15.68,15.86,32738811
08-Jan-21,15.71,16.19,15.70,16.10,35828128
07-Jan-21,16.05,16.25,15.62,15.64,55013215
06-Jan-21,16.65,16.69,15.93,15.93,59668324
05-Jan-21,17.03,17.12,16.60,16.60,41335593
04-Jan-21,17.31,17.39,16.92,17.02,37246312
30-Dec-20,17.61,17.61,17.13,17.17,56338112
29-Dec-20,17.25,17.63,17.15,17.54,32421487
28-Dec-20,17.27,17.37,16.92,17.19,35365596
23-Dec-20,17.21,17.40,17.10,17.17,41093715
22-Dec-20,17.76,17.91,17.11,17.22,45828460
21-Dec-20,17.65,18.00,17.21,17.72,31990632
18-Dec-20,18.26,18.46,17.99,18.06,31759831
17-Dec-20,18.37,18.49,18.14,18.30,21719025
16-Dec-20,18.61,18.75,18.11,18.54,39911689
15-Dec-20,18.25,18.67,17.93,18.59,37419454
14-Dec-20,18.37,18.60,18.02,18.03,34757289
11-Dec-20,17.80,18.37,17.69,18.26,33298125
10-Dec-20,18.20,18.29,17.53,17.97,40490684
09-Dec-20,18.29,18.73,18.01,18.18,42683962
08-Dec-20,18.10,18.49,17.73,18.16,53826800
07-Dec-20,18.19,18.45,17.85,18.12,32487575
04-Dec-20,18.46,18.62,18.12,18.17,26716584
03-Dec-20,18.70,18.76,18.25,18.29,58491178
02-Dec-20,17.60,18.73,17.52,18.70,66183790
01-Dec-20,17.61,17.82,17.33,17.62,34942839
30-Nov-20,17.97,18.28,17.22,17.39,50243356
27-Nov-20,17.73,18.35,17.51,17.97,41205268
26-Nov-20,17.61,17.80,17.37,17.72,20324870
25-Nov-20,17.61,17.92,17.49,17.65,23926954
24-Nov-20,17.16,17.83,16.78,17.69,61864374
23-Nov-20,17.39,17.42,16.93,17.09,41442311
20-Nov-20,17.39,17.49,17.12,17.25,29592647
19-Nov-20,17.68,17.77,17.22,17.40,34926216
18-Nov-20,18.16,18.55,17.63,17.67,38102200
17-Nov-20,18.02,18.32,17.76,18.19,64797631
16-Nov-20,18.14,18.28,17.51,18.18,35148591
13-Nov-20,17.62,17.96,17.56,17.79,33355979
12-Nov-20,18.17,18.44,17.31,17.40,59940445
11-Nov-20,18.93,18.93,18.07,18.17,64245131
10-Nov-20,19.00,19.42,18.81,18.99,61466958
09-Nov-20,18.25,19.25,18.25,19.05,90678681
06-Nov-20,17.49,17.85,17.08,17.76,42026735
05-Nov-20,17.49,17.91,17.21,17.57,59867522
04-Nov-20,16.50,17.34,16.46,17.11,50143369
03-Nov-20,16.30,17.05,16.04,16.32,81463714
30-Oct-20,17.05,17.13,15.73,15.91,77945202
29-Oct-20,17.09,17.35,16.35,17.07,73762075
28-Oct-20,18.09,18.10,17.05,17.05,103508414
27-Oct-20,18.26,19.08,18.24,18.50,60771583
26-Oct-20,18.40,18.53,18.00,18.26,31637437
23-Oct-20,18.02,18.70,17.98,18.47,48205903
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

*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
moedas e criptomoedas
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...