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 |
| 16/10/2019 | -0,80% | -0,27 | 33,33 | 33,39 | 32,84 | 33,60 | 24M | 4.835 |
| 15/10/2019 | -1,47% | -0,50 | 33,60 | 34,06 | 33,30 | 34,19 | 38M | 6.210 |
| 14/10/2019 | -0,15% | -0,05 | 34,10 | 34,25 | 33,75 | 34,31 | 23M | 3.907 |
| 11/10/2019 | 1,46% | 0,49 | 34,15 | 33,93 | 33,51 | 34,53 | 33M | 4.727 |
| 10/10/2019 | -0,44% | -0,15 | 33,66 | 33,79 | 32,77 | 33,90 | 49M | 6.709 |
| 09/10/2019 | -0,56% | -0,19 | 33,81 | 34,09 | 33,49 | 34,28 | 46M | 5.326 |
| 08/10/2019 | -1,45% | -0,50 | 34,00 | 34,31 | 33,51 | 34,62 | 37M | 6.631 |
| 07/10/2019 | -0,58% | -0,20 | 34,50 | 34,63 | 33,91 | 34,63 | 26M | 4.268 |
| 04/10/2019 | 3,89% | 1,30 | 34,70 | 33,69 | 32,96 | 34,70 | 49M | 6.775 |
| 03/10/2019 | 0,42% | 0,14 | 33,40 | 33,16 | 32,64 | 33,60 | 132M | 4.841 |
| 02/10/2019 | -1,92% | -0,65 | 33,26 | 33,71 | 33,04 | 33,71 | 41M | 7.482 |
| 01/10/2019 | -2,33% | -0,81 | 33,91 | 34,80 | 33,73 | 34,95 | 76M | 6.875 |
| 30/09/2019 | 2,21% | 0,75 | 34,72 | 33,97 | 33,81 | 34,78 | 54M | 6.584 |
| 27/09/2019 | 3,10% | 1,02 | 33,97 | 32,89 | 32,47 | 34,13 | 40M | 4.337 |
| 26/09/2019 | 1,23% | 0,40 | 32,95 | 32,50 | 32,45 | 33,19 | 24M | 4.570 |
| 25/09/2019 | -1,42% | -0,47 | 32,55 | 32,94 | 31,93 | 32,98 | 42M | 7.917 |
| 24/09/2019 | -2,25% | -0,76 | 33,02 | 33,75 | 32,95 | 33,78 | 40M | 5.856 |
| 23/09/2019 | 0,45% | 0,15 | 33,78 | 33,63 | 32,99 | 33,93 | 32M | 4.229 |
| 20/09/2019 | -0,15% | -0,05 | 33,63 | 33,57 | 32,93 | 33,63 | 22M | 3.612 |
| 19/09/2019 | 2,06% | 0,68 | 33,68 | 33,33 | 33,08 | 33,80 | 53M | 7.301 |
| 18/09/2019 | 0,00% | 0,00 | 33,00 | 33,00 | 32,32 | 33,01 | 44M | 5.536 |
| 17/09/2019 | 3,71% | 1,18 | 33,00 | 31,88 | 31,39 | 33,40 | 49M | 5.960 |
| 16/09/2019 | -1,85% | -0,60 | 31,82 | 32,40 | 31,50 | 32,40 | 45M | 6.033 |
| 13/09/2019 | -0,09% | -0,03 | 32,42 | 32,38 | 32,04 | 32,59 | 48M | 5.678 |
| 12/09/2019 | 2,85% | 0,90 | 32,45 | 31,55 | 31,34 | 32,45 | 51M | 4.699 |
| 11/09/2019 | 3,34% | 1,02 | 31,55 | 30,72 | 30,72 | 31,55 | 57M | 7.825 |
| 10/09/2019 | -1,33% | -0,41 | 30,53 | 30,90 | 29,91 | 31,11 | 33M | 5.417 |
| 09/09/2019 | -3,31% | -1,06 | 30,94 | 32,01 | 30,81 | 32,18 | 33M | 5.954 |
| 06/09/2019 | -0,44% | -0,14 | 32,00 | 32,38 | 31,20 | 32,60 | 28M | 4.272 |
| 05/09/2019 | -0,89% | -0,29 | 32,14 | 32,54 | 31,96 | 32,88 | 31M | 5.042 |
| 04/09/2019 | -0,22% | -0,07 | 32,43 | 32,86 | 32,17 | 32,90 | 40M | 4.249 |
| 03/09/2019 | -1,19% | -0,39 | 32,50 | 32,67 | 32,30 | 33,44 | 30M | 5.331 |
| 02/09/2019 | -0,78% | -0,26 | 32,89 | 33,25 | 32,50 | 33,68 | 34M | 5.375 |
| 30/08/2019 | 2,79% | 0,90 | 33,15 | 32,49 | 32,19 | 33,15 | 43M | 6.509 |
| 29/08/2019 | 0,78% | 0,25 | 32,25 | 32,09 | 31,70 | 32,56 | 48M | 6.260 |
| 28/08/2019 | 1,62% | 0,51 | 32,00 | 31,49 | 30,73 | 32,04 | 41M | 8.011 |
| 27/08/2019 | 1,74% | 0,54 | 31,49 | 31,04 | 30,76 | 31,53 | 49M | 9.702 |
| 26/08/2019 | -2,80% | -0,89 | 30,95 | 31,84 | 30,59 | 32,06 | 28M | 5.082 |
| 23/08/2019 | -0,44% | -0,14 | 31,84 | 31,34 | 31,27 | 31,92 | 35M | 6.635 |
| 22/08/2019 | -2,80% | -0,92 | 31,98 | 33,00 | 31,82 | 33,27 | 40M | 6.813 |
| 21/08/2019 | 1,45% | 0,47 | 32,90 | 32,46 | 31,84 | 32,94 | 44M | 8.323 |
| 20/08/2019 | -1,73% | -0,57 | 32,43 | 33,01 | 31,16 | 33,01 | 84M | 14.162 |
| 19/08/2019 | 0,00% | 0,00 | 33,00 | 33,00 | 32,94 | 33,85 | 79M | 8.278 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Oct-19,33.39,33.60,32.84,33.33,23937558
15-Oct-19,34.06,34.19,33.30,33.60,38043174
14-Oct-19,34.25,34.31,33.75,34.10,22766717
11-Oct-19,33.93,34.53,33.51,34.15,32809256
10-Oct-19,33.79,33.90,32.77,33.66,48697443
09-Oct-19,34.09,34.28,33.49,33.81,46321077
08-Oct-19,34.31,34.62,33.51,34.00,37274270
07-Oct-19,34.63,34.63,33.91,34.50,25693058
04-Oct-19,33.69,34.70,32.96,34.70,49184023
03-Oct-19,33.16,33.60,32.64,33.40,131652729
02-Oct-19,33.71,33.71,33.04,33.26,41206730
01-Oct-19,34.80,34.95,33.73,33.91,75815107
30-Sep-19,33.97,34.78,33.81,34.72,54276470
27-Sep-19,32.89,34.13,32.47,33.97,40243988
26-Sep-19,32.50,33.19,32.45,32.95,24452784
25-Sep-19,32.94,32.98,31.93,32.55,41964349
24-Sep-19,33.75,33.78,32.95,33.02,39924615
23-Sep-19,33.63,33.93,32.99,33.78,32297744
20-Sep-19,33.57,33.63,32.93,33.63,22326352
19-Sep-19,33.33,33.80,33.08,33.68,52945203
18-Sep-19,33.00,33.01,32.32,33.00,43938207
17-Sep-19,31.88,33.40,31.39,33.00,48784022
16-Sep-19,32.40,32.40,31.50,31.82,44597211
13-Sep-19,32.38,32.59,32.04,32.42,48071063
12-Sep-19,31.55,32.45,31.34,32.45,50842977
11-Sep-19,30.72,31.55,30.72,31.55,56870952
10-Sep-19,30.90,31.11,29.91,30.53,32996802
09-Sep-19,32.01,32.18,30.81,30.94,33365134
06-Sep-19,32.38,32.60,31.20,32.00,27601092
05-Sep-19,32.54,32.88,31.96,32.14,31405076
04-Sep-19,32.86,32.90,32.17,32.43,39976345
03-Sep-19,32.67,33.44,32.30,32.50,30049385
02-Sep-19,33.25,33.68,32.50,32.89,34330663
30-Aug-19,32.49,33.15,32.19,33.15,43343458
29-Aug-19,32.09,32.56,31.70,32.25,47562485
28-Aug-19,31.49,32.04,30.73,32.00,40951469
27-Aug-19,31.04,31.53,30.76,31.49,48987594
26-Aug-19,31.84,32.06,30.59,30.95,28172994
23-Aug-19,31.34,31.92,31.27,31.84,35279346
22-Aug-19,33.00,33.27,31.82,31.98,40134256
21-Aug-19,32.46,32.94,31.84,32.90,44363290
20-Aug-19,33.01,33.01,31.16,32.43,84151178
19-Aug-19,33.00,33.85,32.94,33.00,79068633
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-19,28.99,29.35,28.19,28.25,44162398
23-May-19,29.10,29.63,28.70,28.89,44162398
22-May-19,29.79,29.79,28.99,29.29,44162398
21-May-19,28.25,29.50,28.25,29.46,44162398
20-May-19,28.22,28.33,27.64,28.15,44162398
17-May-19,29.39,29.47,27.48,27.83,44162398
16-May-19,29.91,30.02,29.25,29.40,44162398
15-May-19,30.30,30.36,29.57,29.91,44162398
14-May-19,31.90,31.96,30.74,30.90,44162398
13-May-19,32.02,32.14,31.47,31.69,44162398
10-May-19,32.03,32.83,31.75,32.40,44162398
09-May-19,32.30,32.65,31.64,32.25,44162398
08-May-19,31.53,32.50,31.53,32.40,44162398
07-May-19,31.90,32.40,31.09,31.53,44162398
06-May-19,31.30,32.04,31.23,31.90,44162398
03-May-19,31.51,32.12,31.25,31.75,44162398
02-May-19,31.70,31.88,31.00,31.55,44162398
30-Apr-19,31.57,32.21,30.92,31.93,44162398
29-Apr-19,31.79,31.97,30.93,31.63,44162398
26-Apr-19,30.84,32.00,30.84,31.55,44162398
25-Apr-19,29.27,30.45,28.71,30.30,44162398
24-Apr-19,29.23,29.64,28.51,28.95,44162398
23-Apr-19,28.35,29.16,28.35,29.16,44162398
22-Apr-19,28.50,28.78,28.14,28.50,44162398
18-Apr-19,27.89,28.99,27.34,28.79,44162398
17-Apr-19,28.68,29.04,27.91,27.91,44162398
16-Apr-19,28.82,29.11,28.58,28.63,44162398
15-Apr-19,28.48,29.08,28.06,28.88,44162398
12-Apr-19,28.19,28.90,28.12,28.45,44162398
11-Apr-19,28.88,28.96,28.21,28.50,44162398
10-Apr-19,28.96,28.98,28.46,28.73,44162398
09-Apr-19,29.24,29.29,28.66,28.71,44162398
08-Apr-19,29.52,29.90,28.65,29.23,44162398
*exoneração de responsabilidade