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
22/06/2021	-1,80%	-0,64	34,96	35,41	34,61	35,42	40M	6.190
21/06/2021	0,28%	0,10	35,60	35,44	35,06	36,00	49M	6.844
18/06/2021	2,01%	0,70	35,50	34,79	34,71	35,80	92M	8.295
17/06/2021	-1,00%	-0,35	34,80	34,99	34,47	35,08	55M	7.307
16/06/2021	1,74%	0,60	35,15	34,50	34,35	35,23	76M	10.574
15/06/2021	-2,54%	-0,90	34,55	35,46	34,24	35,46	50M	6.811
14/06/2021	2,75%	0,95	35,45	34,69	34,45	35,73	62M	7.132
11/06/2021	0,29%	0,10	34,50	34,00	33,83	34,79	87M	7.622
10/06/2021	2,23%	0,75	34,40	33,65	33,18	34,46	73M	9.064
09/06/2021	2,87%	0,94	33,65	32,80	32,25	33,65	117M	12.507
08/06/2021	1,74%	0,56	32,71	32,17	31,89	32,85	80M	10.912

07/06/2021	-0,96%	-0,31	32,15	32,55	32,07	32,60	51M	6.874
04/06/2021	0,40%	0,13	32,46	32,43	32,01	32,61	66M	8.138
02/06/2021	-0,80%	-0,26	32,33	32,60	31,92	32,99	96M	13.256
01/06/2021	-0,94%	-0,31	32,59	33,04	32,29	33,62	91M	12.325
31/05/2021	-1,50%	-0,50	32,90	33,38	32,35	33,69	109M	9.472
28/05/2021	2,80%	0,91	33,40	32,42	32,03	33,70	108M	13.498
27/05/2021	6,63%	2,02	32,49	30,47	30,18	32,85	134M	14.303
26/05/2021	3,75%	1,10	30,47	29,53	29,46	30,47	56M	7.098
25/05/2021	0,51%	0,15	29,37	29,24	29,22	30,09	42M	6.530
24/05/2021	-0,34%	-0,10	29,22	29,18	28,79	29,39	45M	7.613
21/05/2021	-0,41%	-0,12	29,32	29,37	29,03	29,53	29M	5.918
20/05/2021	2,83%	0,81	29,44	28,71	28,40	29,55	39M	5.872
19/05/2021	-3,01%	-0,89	28,63	29,28	28,46	29,70	59M	8.301
18/05/2021	0,41%	0,12	29,52	29,34	28,77	29,52	42M	5.924
17/05/2021	-0,17%	-0,05	29,40	29,35	28,87	29,60	50M	6.504
14/05/2021	6,43%	1,78	29,45	27,99	27,76	29,90	144M	17.025
13/05/2021	0,07%	0,02	27,67	27,70	27,31	28,35	41M	6.957
12/05/2021	-1,85%	-0,52	27,65	27,94	27,20	28,09	59M	8.187
11/05/2021	-1,85%	-0,53	28,17	28,20	27,53	28,38	66M	8.128
10/05/2021	0,56%	0,16	28,70	28,20	27,93	28,81	58M	8.369
07/05/2021	5,31%	1,44	28,54	27,13	27,09	28,54	67M	9.008
06/05/2021	-0,07%	-0,02	27,10	27,23	26,56	27,37	64M	9.589
05/05/2021	0,67%	0,18	27,12	27,00	26,72	27,89	87M	10.930
04/05/2021	-0,48%	-0,13	26,94	26,85	26,53	27,26	58M	9.922
03/05/2021	-1,28%	-0,35	27,07	27,23	26,77	27,84	85M	13.208
30/04/2021	-2,25%	-0,63	27,42	27,72	27,09	27,86	106M	15.086
29/04/2021	2,67%	0,73	28,05	27,25	27,06	28,15	111M	16.159
28/04/2021	0,66%	0,18	27,32	27,23	26,42	27,45	226M	26.351
27/04/2021	-5,17%	-1,48	27,14	28,47	26,72	29,10	423M	44.393
26/04/2021	26,19%	5,94	28,62	30,00	27,54	30,93	929M	77.269
23/04/2021	2,53%	0,56	22,68	22,11	21,91	23,31	94M	14.000
22/04/2021	-2,81%	-0,64	22,12	22,92	22,01	23,09	77M	15.100
20/04/2021	1,43%	0,32	22,76	22,40	21,85	22,82	80M	15.319
19/04/2021	-3,98%	-0,93	22,44	23,19	22,22	23,56	140M	20.866
16/04/2021	6,66%	1,46	23,37	21,53	21,11	24,59	488M	55.768
15/04/2021	28,13%	4,81	21,91	20,53	20,11	22,55	677M	70.532
14/04/2021	-0,47%	-0,08	17,10	17,25	16,77	17,46	48M	12.494
13/04/2021	2,14%	0,36	17,18	16,76	16,63	17,49	54M	10.714
12/04/2021	-0,12%	-0,02	16,82	16,76	16,56	16,84	52M	14.179
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	-	-	18,29	18,70	18,25	18,76	58M	11.792

Date,Open,High,Low,Close,Volume
22-Jun-21,35.41,35.42,34.61,34.96,40090548
21-Jun-21,35.44,36.00,35.06,35.60,48774381
18-Jun-21,34.79,35.80,34.71,35.50,91509763
17-Jun-21,34.99,35.08,34.47,34.80,54802658
16-Jun-21,34.50,35.23,34.35,35.15,76230386
15-Jun-21,35.46,35.46,34.24,34.55,50092183
14-Jun-21,34.69,35.73,34.45,35.45,61824674
11-Jun-21,34.00,34.79,33.83,34.50,86882439
10-Jun-21,33.65,34.46,33.18,34.40,72744460
09-Jun-21,32.80,33.65,32.25,33.65,117375273
08-Jun-21,32.17,32.85,31.89,32.71,80078024
07-Jun-21,32.55,32.60,32.07,32.15,50776876
04-Jun-21,32.43,32.61,32.01,32.46,65843508
02-Jun-21,32.60,32.99,31.92,32.33,96089796
01-Jun-21,33.04,33.62,32.29,32.59,90534994
31-May-21,33.38,33.69,32.35,32.90,108815270
28-May-21,32.42,33.70,32.03,33.40,108129112
27-May-21,30.47,32.85,30.18,32.49,134147497
26-May-21,29.53,30.47,29.46,30.47,55543076
25-May-21,29.24,30.09,29.22,29.37,42257918
24-May-21,29.18,29.39,28.79,29.22,44936414
21-May-21,29.37,29.53,29.03,29.32,28950459
20-May-21,28.71,29.55,28.40,29.44,38523641
19-May-21,29.28,29.70,28.46,28.63,58637747
18-May-21,29.34,29.52,28.77,29.52,41691579
17-May-21,29.35,29.60,28.87,29.40,50252058
14-May-21,27.99,29.90,27.76,29.45,143610812
13-May-21,27.70,28.35,27.31,27.67,41289347
12-May-21,27.94,28.09,27.20,27.65,58995800
11-May-21,28.20,28.38,27.53,28.17,66019490
10-May-21,28.20,28.81,27.93,28.70,58339165
07-May-21,27.13,28.54,27.09,28.54,66955576
06-May-21,27.23,27.37,26.56,27.10,64293848
05-May-21,27.00,27.89,26.72,27.12,87105315
04-May-21,26.85,27.26,26.53,26.94,57818124
03-May-21,27.23,27.84,26.77,27.07,84826028
30-Apr-21,27.72,27.86,27.09,27.42,105944847
29-Apr-21,27.25,28.15,27.06,28.05,111032658
28-Apr-21,27.23,27.45,26.42,27.32,225819367
27-Apr-21,28.47,29.10,26.72,27.14,422759557
26-Apr-21,30.00,30.93,27.54,28.62,929304243
23-Apr-21,22.11,23.31,21.91,22.68,94187103
22-Apr-21,22.92,23.09,22.01,22.12,77328619
20-Apr-21,22.40,22.82,21.85,22.76,80086712
19-Apr-21,23.19,23.56,22.22,22.44,139729633
16-Apr-21,21.53,24.59,21.11,23.37,487594816
15-Apr-21,20.53,22.55,20.11,21.91,676687437
14-Apr-21,17.25,17.46,16.77,17.10,47542921
13-Apr-21,16.76,17.49,16.63,17.18,54444202
12-Apr-21,16.76,16.84,16.56,16.82,51620600
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs 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...