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
16/09/2021	4,90%	1,80	38,52	36,38	36,23	38,69	138M	12.535
15/09/2021	0,91%	0,33	36,72	36,75	35,59	36,85	54M	7.201
14/09/2021	1,11%	0,40	36,39	36,00	35,91	36,92	134M	7.918
13/09/2021	1,95%	0,69	35,99	35,50	35,33	36,75	58M	11.080
10/09/2021	-0,25%	-0,09	35,30	35,74	35,21	36,32	42M	6.412
09/09/2021	0,74%	0,26	35,39	35,06	34,28	35,91	67M	12.554
08/09/2021	-2,98%	-1,08	35,13	36,47	34,79	36,47	52M	8.245
06/09/2021	-0,63%	-0,23	36,21	36,45	36,01	37,00	186M	3.871
03/09/2021	1,36%	0,49	36,44	36,02	35,07	37,04	136M	15.535
02/09/2021	-2,79%	-1,03	35,95	36,70	35,66	36,98	116M	18.856
01/09/2021	-0,67%	-0,25	36,98	37,32	36,28	37,38	52M	6.346

31/08/2021	-2,62%	-1,00	37,23	38,23	36,53	38,40	64M	8.838
30/08/2021	-0,39%	-0,15	38,23	38,24	37,67	38,58	29M	4.721
27/08/2021	0,92%	0,35	38,38	38,04	37,66	38,47	32M	4.964
26/08/2021	-3,48%	-1,37	38,03	39,15	37,89	39,94	89M	13.590
25/08/2021	0,77%	0,30	39,40	38,86	38,36	39,42	38M	5.892
24/08/2021	1,24%	0,48	39,10	38,97	38,82	39,60	40M	5.731
23/08/2021	-1,63%	-0,64	38,62	39,44	38,50	39,70	43M	6.843
20/08/2021	2,37%	0,91	39,26	37,51	37,51	39,60	50M	6.631
19/08/2021	0,50%	0,19	38,35	37,60	37,10	38,89	60M	8.474
18/08/2021	-0,75%	-0,29	38,16	38,40	37,18	39,10	65M	9.946
17/08/2021	-1,11%	-0,43	38,45	38,42	36,84	38,56	79M	9.716
16/08/2021	-4,17%	-1,69	38,88	40,53	38,51	40,53	60M	7.670
13/08/2021	5,40%	2,08	40,57	38,88	38,59	41,02	167M	16.157
12/08/2021	1,80%	0,68	38,49	37,69	37,59	39,61	87M	11.563
11/08/2021	3,53%	1,29	37,81	36,51	36,14	37,92	53M	6.570
10/08/2021	-1,46%	-0,54	36,52	37,26	36,44	37,41	24M	3.862
09/08/2021	-0,38%	-0,14	37,06	37,14	36,47	37,65	39M	5.776
06/08/2021	2,20%	0,80	37,20	36,20	35,93	37,50	59M	6.925
05/08/2021	-2,23%	-0,83	36,40	37,64	36,20	37,84	30M	4.459
04/08/2021	-1,53%	-0,58	37,23	37,67	36,69	37,67	30M	5.151
03/08/2021	0,16%	0,06	37,81	37,78	36,34	37,92	34M	4.679
02/08/2021	1,48%	0,55	37,75	37,31	37,26	38,19	42M	5.775
30/07/2021	-2,75%	-1,05	37,20	38,06	36,80	38,14	63M	8.751
29/07/2021	-1,87%	-0,73	38,25	39,16	38,10	39,83	58M	7.203
28/07/2021	2,82%	1,07	38,98	38,05	37,74	39,11	81M	5.698
27/07/2021	-2,49%	-0,97	37,91	38,70	37,13	38,76	75M	7.943
26/07/2021	-0,18%	-0,07	38,88	38,95	38,07	38,99	51M	5.280
23/07/2021	-1,81%	-0,72	38,95	39,83	38,77	40,25	35M	4.781
22/07/2021	1,02%	0,40	39,67	39,39	38,91	39,74	70M	8.461
21/07/2021	-1,55%	-0,62	39,27	40,08	38,73	40,08	63M	7.203
20/07/2021	-0,40%	-0,16	39,89	40,14	39,43	41,39	74M	8.102
19/07/2021	-1,11%	-0,45	40,05	40,00	39,27	40,29	79M	10.302
16/07/2021	1,25%	0,50	40,50	40,00	39,64	40,95	81M	8.624
15/07/2021	-0,02%	-0,01	40,00	39,79	38,84	40,03	104M	12.051
14/07/2021	3,81%	1,47	40,01	38,56	37,59	40,01	126M	15.727
13/07/2021	5,56%	2,03	38,54	36,29	36,07	38,68	114M	10.878
12/07/2021	2,61%	0,93	36,51	35,76	35,35	36,51	39M	5.298
08/07/2021	-0,86%	-0,31	35,58	35,31	34,37	35,60	50M	7.283
07/07/2021	2,81%	0,98	35,89	35,18	35,02	35,99	74M	8.365
06/07/2021	-0,77%	-0,27	34,91	35,12	34,42	35,12	41M	5.587
05/07/2021	0,92%	0,32	35,18	34,86	34,45	35,64	30M	4.268
02/07/2021	2,92%	0,99	34,86	33,89	33,61	35,08	63M	7.778
01/07/2021	-0,99%	-0,34	33,87	34,22	33,81	35,00	96M	12.347
30/06/2021	0,12%	0,04	34,21	34,06	33,35	34,44	49M	8.250
29/06/2021	-1,56%	-0,54	34,17	34,60	33,88	35,13	32M	4.757
28/06/2021	2,33%	0,79	34,71	33,87	33,75	34,88	32M	4.886
25/06/2021	-3,64%	-1,28	33,92	35,10	33,63	35,16	61M	8.278
24/06/2021	2,24%	0,77	35,20	34,59	34,59	35,74	59M	7.040
23/06/2021	-1,52%	-0,53	34,43	34,90	34,05	35,19	33M	5.062
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	-	-	15,01	15,68	14,92	15,85	33M	8.922

Date,Open,High,Low,Close,Volume
16-Sep-21,36.38,38.69,36.23,38.52,137549015
15-Sep-21,36.75,36.85,35.59,36.72,53964932
14-Sep-21,36.00,36.92,35.91,36.39,133822159
13-Sep-21,35.50,36.75,35.33,35.99,58104697
10-Sep-21,35.74,36.32,35.21,35.30,41670641
09-Sep-21,35.06,35.91,34.28,35.39,67207197
08-Sep-21,36.47,36.47,34.79,35.13,51608147
06-Sep-21,36.45,37.00,36.01,36.21,186045985
03-Sep-21,36.02,37.04,35.07,36.44,136388650
02-Sep-21,36.70,36.98,35.66,35.95,116134564
01-Sep-21,37.32,37.38,36.28,36.98,51785362
31-Aug-21,38.23,38.40,36.53,37.23,64170589
30-Aug-21,38.24,38.58,37.67,38.23,29425975
27-Aug-21,38.04,38.47,37.66,38.38,32359165
26-Aug-21,39.15,39.94,37.89,38.03,88556598
25-Aug-21,38.86,39.42,38.36,39.40,38285235
24-Aug-21,38.97,39.60,38.82,39.10,39557430
23-Aug-21,39.44,39.70,38.50,38.62,43381994
20-Aug-21,37.51,39.60,37.51,39.26,49729393
19-Aug-21,37.60,38.89,37.10,38.35,60021387
18-Aug-21,38.40,39.10,37.18,38.16,64569675
17-Aug-21,38.42,38.56,36.84,38.45,78765439
16-Aug-21,40.53,40.53,38.51,38.88,59627870
13-Aug-21,38.88,41.02,38.59,40.57,166935250
12-Aug-21,37.69,39.61,37.59,38.49,86646364
11-Aug-21,36.51,37.92,36.14,37.81,53122855
10-Aug-21,37.26,37.41,36.44,36.52,23719177
09-Aug-21,37.14,37.65,36.47,37.06,38855231
06-Aug-21,36.20,37.50,35.93,37.20,59449225
05-Aug-21,37.64,37.84,36.20,36.40,29962734
04-Aug-21,37.67,37.67,36.69,37.23,30187468
03-Aug-21,37.78,37.92,36.34,37.81,34214553
02-Aug-21,37.31,38.19,37.26,37.75,41661443
30-Jul-21,38.06,38.14,36.80,37.20,63497647
29-Jul-21,39.16,39.83,38.10,38.25,58046691
28-Jul-21,38.05,39.11,37.74,38.98,81422322
27-Jul-21,38.70,38.76,37.13,37.91,74684567
26-Jul-21,38.95,38.99,38.07,38.88,51229556
23-Jul-21,39.83,40.25,38.77,38.95,34774501
22-Jul-21,39.39,39.74,38.91,39.67,69682720
21-Jul-21,40.08,40.08,38.73,39.27,62978004
20-Jul-21,40.14,41.39,39.43,39.89,73831312
19-Jul-21,40.00,40.29,39.27,40.05,78772170
16-Jul-21,40.00,40.95,39.64,40.50,81193707
15-Jul-21,39.79,40.03,38.84,40.00,103940066
14-Jul-21,38.56,40.01,37.59,40.01,126292517
13-Jul-21,36.29,38.68,36.07,38.54,113822258
12-Jul-21,35.76,36.51,35.35,36.51,39258691
08-Jul-21,35.31,35.60,34.37,35.58,50191376
07-Jul-21,35.18,35.99,35.02,35.89,73844208
06-Jul-21,35.12,35.12,34.42,34.91,40896153
05-Jul-21,34.86,35.64,34.45,35.18,29550414
02-Jul-21,33.89,35.08,33.61,34.86,63035940
01-Jul-21,34.22,35.00,33.81,33.87,96011129
30-Jun-21,34.06,34.44,33.35,34.21,49486244
29-Jun-21,34.60,35.13,33.88,34.17,31562849
28-Jun-21,33.87,34.88,33.75,34.71,31504003
25-Jun-21,35.10,35.16,33.63,33.92,60713562
24-Jun-21,34.59,35.74,34.59,35.20,58824051
23-Jun-21,34.90,35.19,34.05,34.43,32623593
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HGTX3

cotações, gráficos e mais...