Cotação atual, histórico e gráfico do papel: HLOG11

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 HLOG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2022	0,62%	0,58	94,59	94,49	94,00	95,00	269K	130
19/01/2022	0,07%	0,07	94,01	94,49	94,00	94,50	144K	101
18/01/2022	0,17%	0,16	93,94	93,91	93,71	94,42	230K	197
17/01/2022	0,64%	0,60	93,78	94,60	93,40	94,60	186K	110
14/01/2022	-1,33%	-1,26	93,18	92,75	92,75	93,94	409K	155
13/01/2022	1,58%	1,47	94,44	92,99	92,70	94,47	251K	102
12/01/2022	-0,59%	-0,55	92,97	93,52	92,50	93,52	254K	297
11/01/2022	0,03%	0,03	93,52	93,50	92,90	93,71	306K	105
10/01/2022	-0,01%	-0,01	93,49	93,50	92,51	95,00	385K	222
07/01/2022	-0,53%	-0,50	93,50	94,01	93,17	94,31	68K	62
06/01/2022	-0,67%	-0,63	94,00	94,60	93,50	96,05	41K	67

05/01/2022	-0,14%	-0,13	94,63	96,10	93,98	96,10	129K	151
04/01/2022	0,38%	0,36	94,76	95,01	94,40	95,01	92K	56
03/01/2022	-0,70%	-0,67	94,40	94,99	94,40	95,00	156K	87
30/12/2021	-0,03%	-0,03	95,07	95,85	95,07	97,78	218K	174
29/12/2021	-0,15%	-0,14	95,10	95,24	95,00	99,68	642K	306
28/12/2021	-0,57%	-0,55	95,24	96,02	94,73	96,03	638K	205
27/12/2021	0,25%	0,24	95,79	96,00	95,60	96,01	197K	152
23/12/2021	0,59%	0,56	95,55	94,53	94,10	96,00	241K	156
22/12/2021	-0,01%	-0,01	94,99	94,96	94,84	96,02	40K	50
21/12/2021	-0,95%	-0,91	95,00	95,92	94,95	95,92	57K	77
20/12/2021	-0,11%	-0,11	95,91	95,70	94,17	96,03	145K	83
17/12/2021	0,02%	0,02	96,02	95,99	95,94	96,02	19K	44
16/12/2021	0,51%	0,49	96,00	96,00	94,17	96,02	75K	81
15/12/2021	0,01%	0,01	95,51	95,95	95,50	95,95	29K	33
14/12/2021	-0,26%	-0,25	95,50	96,00	95,50	96,00	23K	31
13/12/2021	0,89%	0,84	95,75	95,90	95,60	95,90	22K	23
10/12/2021	0,12%	0,11	94,91	94,81	94,00	95,97	167K	53
09/12/2021	-0,59%	-0,56	94,80	94,71	94,71	95,98	27K	31
08/12/2021	-0,05%	-0,05	95,36	94,24	94,10	95,48	76K	167
07/12/2021	0,50%	0,47	95,41	95,01	94,24	95,97	19K	33
06/12/2021	0,58%	0,55	94,94	94,39	93,16	95,80	32K	59
03/12/2021	-0,01%	-0,01	94,39	94,39	92,95	94,39	48K	70
02/12/2021	0,43%	0,40	94,40	94,00	93,15	94,54	32K	28
01/12/2021	-2,39%	-2,30	94,00	96,00	92,00	96,00	89K	115
30/11/2021	-0,39%	-0,38	96,30	96,60	95,51	96,70	59K	57
29/11/2021	0,03%	0,03	96,68	96,68	95,29	96,68	22K	42
26/11/2021	-0,35%	-0,34	96,65	96,98	95,25	96,99	15K	32
25/11/2021	0,05%	0,05	96,99	96,94	95,36	96,99	34K	50
24/11/2021	0,49%	0,47	96,94	97,48	96,48	97,48	4K	12
23/11/2021	-0,01%	-0,01	96,47	96,49	95,49	96,72	57K	49
22/11/2021	-0,41%	-0,40	96,48	96,88	94,90	96,88	89K	92
19/11/2021	-1,13%	-1,11	96,88	97,88	95,88	98,00	40K	71
18/11/2021	-1,02%	-1,01	97,99	98,99	97,99	99,02	54K	76
17/11/2021	-0,83%	-0,83	99,00	99,55	98,37	99,94	25K	51
16/11/2021	-0,27%	-0,27	99,83	100,11	99,00	100,39	90K	92
12/11/2021	-0,39%	-0,39	100,10	100,49	99,00	100,49	111K	80
11/11/2021	-0,31%	-0,31	100,49	100,03	99,32	100,49	48K	46
10/11/2021	-0,20%	-0,20	100,80	101,01	99,27	101,01	27K	36
09/11/2021	0,06%	0,06	101,00	100,38	99,50	101,00	89K	94
08/11/2021	-0,07%	-0,07	100,94	101,01	100,08	101,44	36K	60
05/11/2021	-0,68%	-0,69	101,01	101,59	100,27	101,79	28K	44
04/11/2021	-0,16%	-0,16	101,70	101,84	99,90	101,84	143K	51
03/11/2021	-0,13%	-0,13	101,86	101,95	100,26	101,95	23K	43
01/11/2021	-0,84%	-0,86	101,99	101,50	99,90	101,99	155K	139
29/10/2021	-0,13%	-0,13	102,85	102,94	101,89	102,94	62K	59
28/10/2021	0,03%	0,03	102,98	103,20	101,50	103,20	30K	44
27/10/2021	-0,33%	-0,34	102,95	103,20	100,98	103,20	57K	101
26/10/2021	0,30%	0,31	103,29	102,12	101,50	103,59	57K	79
25/10/2021	0,00%	0,00	102,98	103,60	102,10	103,99	37K	66
22/10/2021	0,62%	0,63	102,98	102,14	102,12	103,48	48K	55
21/10/2021	0,05%	0,05	102,35	103,56	102,10	103,56	38K	64
20/10/2021	-1,34%	-1,39	102,30	103,69	101,14	103,69	56K	75
19/10/2021	0,00%	0,00	103,69	103,69	103,12	103,70	59K	53
18/10/2021	-0,02%	-0,02	103,69	103,71	102,53	103,71	36K	66
15/10/2021	0,20%	0,21	103,71	103,36	101,05	103,80	130K	119
14/10/2021	-0,19%	-0,20	103,50	103,70	102,70	103,70	13K	32
13/10/2021	0,39%	0,40	103,70	103,00	103,00	103,70	18K	27
11/10/2021	0,00%	0,00	103,30	103,24	101,97	103,30	52K	81
08/10/2021	-0,47%	-0,49	103,30	104,32	102,02	104,32	77K	121
07/10/2021	0,98%	1,01	103,79	102,79	102,50	103,98	57K	35
06/10/2021	-0,12%	-0,12	102,78	103,49	101,51	103,49	42K	53
05/10/2021	-0,09%	-0,09	102,90	102,99	101,50	102,99	34K	43
04/10/2021	0,19%	0,20	102,99	102,01	101,81	103,02	30K	69
01/10/2021	-1,27%	-1,32	102,79	103,00	100,23	103,17	121K	134
30/09/2021	0,36%	0,37	104,11	103,71	102,99	104,11	68K	75
29/09/2021	-0,20%	-0,21	103,74	103,95	102,93	104,25	34K	53
28/09/2021	-0,05%	-0,05	103,95	103,99	102,90	104,15	33K	57
27/09/2021	-0,31%	-0,32	104,00	104,40	103,11	105,00	36K	80
24/09/2021	0,77%	0,80	104,32	103,61	103,10	104,41	45K	48
23/09/2021	0,02%	0,02	103,52	103,88	103,49	104,02	74K	41
22/09/2021	0,12%	0,12	103,50	103,26	102,60	103,50	45K	53
21/09/2021	-0,48%	-0,50	103,38	103,91	102,54	103,91	39K	62
20/09/2021	0,31%	0,32	103,88	103,57	102,29	103,97	60K	96
17/09/2021	0,67%	0,69	103,56	103,32	102,88	103,96	23K	62
16/09/2021	0,34%	0,35	102,87	102,52	102,52	103,00	13K	36
15/09/2021	-0,47%	-0,48	102,52	103,06	102,50	104,81	28K	58
14/09/2021	-2,07%	-2,18	103,00	105,40	101,13	105,98	287K	190
13/09/2021	0,18%	0,19	105,18	105,00	104,01	105,98	73K	76
10/09/2021	0,95%	0,99	104,99	104,98	104,00	104,99	21K	28
09/09/2021	0,00%	0,00	104,00	104,00	103,54	104,00	14K	36
08/09/2021	-0,08%	-0,08	104,00	104,31	103,35	105,07	56K	71
06/09/2021	-0,87%	-0,91	104,08	105,31	102,00	105,80	133K	139
03/09/2021	-1,17%	-1,24	104,99	104,24	104,24	105,71	26K	35
02/09/2021	-0,98%	-1,05	106,23	107,59	101,61	107,59	240K	656
01/09/2021	-0,57%	-0,62	107,28	106,43	106,27	107,98	25K	47
31/08/2021	0,85%	0,91	107,90	106,99	106,99	107,90	98K	44
30/08/2021	-0,01%	-0,01	106,99	107,00	106,37	107,00	28K	40
27/08/2021	-0,47%	-0,50	107,00	107,44	106,36	107,44	22K	36
26/08/2021	-0,19%	-0,20	107,50	107,69	107,50	107,70	16K	28
25/08/2021	0,20%	0,21	107,70	108,00	106,43	108,00	35K	29
24/08/2021	-0,14%	-0,15	107,49	108,00	107,07	108,00	27K	26
23/08/2021	0,01%	0,01	107,64	106,03	105,72	107,64	28K	58
20/08/2021	0,00%	0,00	107,63	107,63	105,40	107,63	83K	103
19/08/2021	0,17%	0,18	107,63	107,45	106,15	107,65	63K	58
18/08/2021	-0,21%	-0,23	107,45	107,60	106,00	108,00	73K	57
17/08/2021	-0,01%	-0,01	107,68	107,69	105,99	107,69	85K	88
16/08/2021	0,20%	0,21	107,69	107,94	107,45	107,94	95K	62
13/08/2021	-0,43%	-0,46	107,48	107,94	107,48	107,94	46K	77
12/08/2021	-0,05%	-0,05	107,94	107,99	107,51	108,00	25K	31
11/08/2021	-0,84%	-0,92	107,99	108,04	107,98	108,70	131K	40
10/08/2021	-0,04%	-0,04	108,91	108,98	107,23	109,27	78K	115
09/08/2021	-0,43%	-0,47	108,95	109,27	108,00	109,27	86K	81
06/08/2021	-0,07%	-0,08	109,42	109,52	109,42	109,54	129K	57
05/08/2021	-0,90%	-0,99	109,50	110,45	109,50	110,45	61K	63
04/08/2021	-0,43%	-0,48	110,49	111,00	109,00	111,00	64K	82
03/08/2021	-0,03%	-0,03	110,97	110,01	110,01	111,37	36K	54
02/08/2021	-0,40%	-0,45	111,00	110,00	109,98	111,00	29K	59
30/07/2021	-0,04%	-0,05	111,45	111,49	111,25	111,50	60K	60
29/07/2021	0,02%	0,02	111,50	111,50	111,25	111,50	20K	22
28/07/2021	0,12%	0,13	111,48	111,35	111,25	111,49	33K	43
27/07/2021	-0,02%	-0,02	111,35	111,38	111,27	111,38	21K	19
26/07/2021	-0,29%	-0,32	111,37	111,74	111,22	111,74	27K	41
23/07/2021	0,11%	0,12	111,69	111,74	111,02	111,75	93K	70
22/07/2021	0,06%	0,07	111,57	111,42	111,00	111,57	96K	80
21/07/2021	0,06%	0,07	111,50	111,49	111,35	111,50	128K	64
20/07/2021	-0,06%	-0,07	111,43	111,50	111,08	111,50	61K	34
19/07/2021	-0,22%	-0,25	111,50	111,75	110,35	111,75	283K	87
16/07/2021	0,26%	0,29	111,75	111,75	111,29	111,75	53K	51
15/07/2021	-0,26%	-0,29	111,46	111,51	111,28	111,51	122K	81
14/07/2021	0,68%	0,75	111,75	111,30	111,26	111,96	149K	63
13/07/2021	-0,06%	-0,07	111,00	111,28	110,31	111,30	271K	282
12/07/2021	0,52%	0,57	111,07	110,00	109,81	111,14	64K	73
08/07/2021	-	-	110,50	111,04	110,03	111,14	45K	40

Date,Open,High,Low,Close,Volume
20-Jan-22,94.49,95.00,94.00,94.59,268804
19-Jan-22,94.49,94.50,94.00,94.01,144207
18-Jan-22,93.91,94.42,93.71,93.94,229784
17-Jan-22,94.60,94.60,93.40,93.78,186116
14-Jan-22,92.75,93.94,92.75,93.18,409017
13-Jan-22,92.99,94.47,92.70,94.44,251349
12-Jan-22,93.52,93.52,92.50,92.97,254138
11-Jan-22,93.50,93.71,92.90,93.52,305904
10-Jan-22,93.50,95.00,92.51,93.49,384868
07-Jan-22,94.01,94.31,93.17,93.50,68161
06-Jan-22,94.60,96.05,93.50,94.00,40763
05-Jan-22,96.10,96.10,93.98,94.63,128512
04-Jan-22,95.01,95.01,94.40,94.76,92268
03-Jan-22,94.99,95.00,94.40,94.40,155548
30-Dec-21,95.85,97.78,95.07,95.07,218439
29-Dec-21,95.24,99.68,95.00,95.10,642487
28-Dec-21,96.02,96.03,94.73,95.24,638095
27-Dec-21,96.00,96.01,95.60,95.79,196733
23-Dec-21,94.53,96.00,94.10,95.55,241135
22-Dec-21,94.96,96.02,94.84,94.99,40294
21-Dec-21,95.92,95.92,94.95,95.00,57006
20-Dec-21,95.70,96.03,94.17,95.91,145255
17-Dec-21,95.99,96.02,95.94,96.02,19296
16-Dec-21,96.00,96.02,94.17,96.00,74650
15-Dec-21,95.95,95.95,95.50,95.51,28697
14-Dec-21,96.00,96.00,95.50,95.50,22914
13-Dec-21,95.90,95.90,95.60,95.75,22306
10-Dec-21,94.81,95.97,94.00,94.91,167117
09-Dec-21,94.71,95.98,94.71,94.80,26922
08-Dec-21,94.24,95.48,94.10,95.36,75503
07-Dec-21,95.01,95.97,94.24,95.41,19199
06-Dec-21,94.39,95.80,93.16,94.94,32308
03-Dec-21,94.39,94.39,92.95,94.39,48318
02-Dec-21,94.00,94.54,93.15,94.40,32405
01-Dec-21,96.00,96.00,92.00,94.00,89035
30-Nov-21,96.60,96.70,95.51,96.30,59018
29-Nov-21,96.68,96.68,95.29,96.68,22068
26-Nov-21,96.98,96.99,95.25,96.65,15231
25-Nov-21,96.94,96.99,95.36,96.99,34181
24-Nov-21,97.48,97.48,96.48,96.94,4266
23-Nov-21,96.49,96.72,95.49,96.47,57229
22-Nov-21,96.88,96.88,94.90,96.48,89282
19-Nov-21,97.88,98.00,95.88,96.88,40259
18-Nov-21,98.99,99.02,97.99,97.99,54086
17-Nov-21,99.55,99.94,98.37,99.00,25340
16-Nov-21,100.11,100.39,99.00,99.83,90087
12-Nov-21,100.49,100.49,99.00,100.10,111460
11-Nov-21,100.03,100.49,99.32,100.49,48276
10-Nov-21,101.01,101.01,99.27,100.80,27218
09-Nov-21,100.38,101.00,99.50,101.00,88840
08-Nov-21,101.01,101.44,100.08,100.94,36096
05-Nov-21,101.59,101.79,100.27,101.01,28070
04-Nov-21,101.84,101.84,99.90,101.70,142607
03-Nov-21,101.95,101.95,100.26,101.86,22920
01-Nov-21,101.50,101.99,99.90,101.99,154655
29-Oct-21,102.94,102.94,101.89,102.85,61993
28-Oct-21,103.20,103.20,101.50,102.98,30130
27-Oct-21,103.20,103.20,100.98,102.95,56722
26-Oct-21,102.12,103.59,101.50,103.29,56992
25-Oct-21,103.60,103.99,102.10,102.98,37342
22-Oct-21,102.14,103.48,102.12,102.98,47919
21-Oct-21,103.56,103.56,102.10,102.35,38305
20-Oct-21,103.69,103.69,101.14,102.30,56345
19-Oct-21,103.69,103.70,103.12,103.69,59006
18-Oct-21,103.71,103.71,102.53,103.69,35820
15-Oct-21,103.36,103.80,101.05,103.71,129628
14-Oct-21,103.70,103.70,102.70,103.50,13239
13-Oct-21,103.00,103.70,103.00,103.70,17703
11-Oct-21,103.24,103.30,101.97,103.30,52399
08-Oct-21,104.32,104.32,102.02,103.30,77189
07-Oct-21,102.79,103.98,102.50,103.79,56771
06-Oct-21,103.49,103.49,101.51,102.78,42308
05-Oct-21,102.99,102.99,101.50,102.90,33805
04-Oct-21,102.01,103.02,101.81,102.99,30068
01-Oct-21,103.00,103.17,100.23,102.79,121232
30-Sep-21,103.71,104.11,102.99,104.11,67972
29-Sep-21,103.95,104.25,102.93,103.74,34118
28-Sep-21,103.99,104.15,102.90,103.95,32981
27-Sep-21,104.40,105.00,103.11,104.00,36238
24-Sep-21,103.61,104.41,103.10,104.32,44652
23-Sep-21,103.88,104.02,103.49,103.52,74206
22-Sep-21,103.26,103.50,102.60,103.50,44507
21-Sep-21,103.91,103.91,102.54,103.38,38745
20-Sep-21,103.57,103.97,102.29,103.88,60192
17-Sep-21,103.32,103.96,102.88,103.56,23257
16-Sep-21,102.52,103.00,102.52,102.87,12857
15-Sep-21,103.06,104.81,102.50,102.52,28030
14-Sep-21,105.40,105.98,101.13,103.00,287244
13-Sep-21,105.00,105.98,104.01,105.18,72999
10-Sep-21,104.98,104.99,104.00,104.99,21109
09-Sep-21,104.00,104.00,103.54,104.00,13509
08-Sep-21,104.31,105.07,103.35,104.00,55932
06-Sep-21,105.31,105.80,102.00,104.08,132564
03-Sep-21,104.24,105.71,104.24,104.99,25505
02-Sep-21,107.59,107.59,101.61,106.23,239832
01-Sep-21,106.43,107.98,106.27,107.28,25230
31-Aug-21,106.99,107.90,106.99,107.90,97888
30-Aug-21,107.00,107.00,106.37,106.99,27994
27-Aug-21,107.44,107.44,106.36,107.00,21709
26-Aug-21,107.69,107.70,107.50,107.50,16040
25-Aug-21,108.00,108.00,106.43,107.70,35494
24-Aug-21,108.00,108.00,107.07,107.49,26833
23-Aug-21,106.03,107.64,105.72,107.64,27967
20-Aug-21,107.63,107.63,105.40,107.63,82673
19-Aug-21,107.45,107.65,106.15,107.63,63338
18-Aug-21,107.60,108.00,106.00,107.45,73093
17-Aug-21,107.69,107.69,105.99,107.68,85319
16-Aug-21,107.94,107.94,107.45,107.69,94608
13-Aug-21,107.94,107.94,107.48,107.48,46347
12-Aug-21,107.99,108.00,107.51,107.94,24771
11-Aug-21,108.04,108.70,107.98,107.99,130502
10-Aug-21,108.98,109.27,107.23,108.91,77625
09-Aug-21,109.27,109.27,108.00,108.95,85970
06-Aug-21,109.52,109.54,109.42,109.42,128878
05-Aug-21,110.45,110.45,109.50,109.50,61169
04-Aug-21,111.00,111.00,109.00,110.49,64103
03-Aug-21,110.01,111.37,110.01,110.97,36314
02-Aug-21,110.00,111.00,109.98,111.00,29475
30-Jul-21,111.49,111.50,111.25,111.45,59922
29-Jul-21,111.50,111.50,111.25,111.50,20280
28-Jul-21,111.35,111.49,111.25,111.48,32750
27-Jul-21,111.38,111.38,111.27,111.35,21259
26-Jul-21,111.74,111.74,111.22,111.37,27340
23-Jul-21,111.74,111.75,111.02,111.69,93377
22-Jul-21,111.42,111.57,111.00,111.57,95681
21-Jul-21,111.49,111.50,111.35,111.50,127653
20-Jul-21,111.50,111.50,111.08,111.43,60733
19-Jul-21,111.75,111.75,110.35,111.50,282746
16-Jul-21,111.75,111.75,111.29,111.75,53291
15-Jul-21,111.51,111.51,111.28,111.46,121680
14-Jul-21,111.30,111.96,111.26,111.75,148813
13-Jul-21,111.28,111.30,110.31,111.00,270606
12-Jul-21,110.00,111.14,109.81,111.07,63895
08-Jul-21,111.04,111.14,110.03,110.50,44869

*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: HLOG11

cotações, gráficos e mais...