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
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	-0,58%	-0,64	110,50	111,04	110,03	111,14	45K	40
07/07/2021	0,13%	0,14	111,14	110,93	109,04	111,14	37K	57
06/07/2021	0,19%	0,21	111,00	111,04	109,85	111,16	38K	57
05/07/2021	-0,85%	-0,95	110,79	110,90	110,00	112,29	58K	57
02/07/2021	-0,36%	-0,40	111,74	111,99	109,56	111,99	33K	49
01/07/2021	-0,59%	-0,66	112,14	112,15	108,28	112,15	253K	99
30/06/2021	2,84%	3,12	112,80	109,70	109,69	113,00	52K	43
29/06/2021	-0,26%	-0,29	109,68	109,96	108,00	109,97	90K	71
28/06/2021	-0,91%	-1,01	109,97	110,98	104,50	110,98	179K	152
25/06/2021	-1,61%	-1,82	110,98	112,97	110,00	112,97	158K	157
24/06/2021	-0,09%	-0,10	112,80	112,31	112,01	112,95	46K	55
23/06/2021	0,24%	0,27	112,90	112,62	112,10	113,00	50K	62
22/06/2021	0,21%	0,24	112,63	112,38	112,00	114,00	283K	108
21/06/2021	0,04%	0,05	112,39	112,92	112,01	112,92	66K	102
18/06/2021	0,00%	0,00	112,34	112,66	112,34	112,97	50K	57
17/06/2021	-0,32%	-0,36	112,34	112,60	112,30	112,98	115K	83
16/06/2021	-0,24%	-0,27	112,70	112,98	112,70	113,17	75K	56
15/06/2021	-0,01%	-0,01	112,97	112,98	112,89	112,98	115K	100
14/06/2021	0,11%	0,12	112,98	113,35	112,52	113,35	138K	74
11/06/2021	-0,32%	-0,36	112,86	113,22	112,55	113,46	284K	51
10/06/2021	-0,01%	-0,01	113,22	112,74	112,67	113,22	117K	41
09/06/2021	0,25%	0,28	113,23	112,42	112,42	113,23	164K	73
08/06/2021	-0,31%	-0,35	112,95	113,06	112,50	113,50	392K	68
07/06/2021	0,72%	0,81	113,30	112,10	112,10	113,50	128K	419
04/06/2021	-0,45%	-0,51	112,49	112,10	112,10	112,83	188K	96
02/06/2021	0,02%	0,02	113,00	112,99	112,00	113,10	92K	98
01/06/2021	-0,68%	-0,77	112,98	112,50	112,00	113,10	98K	118
31/05/2021	-0,06%	-0,07	113,75	113,82	112,50	113,89	192K	176
28/05/2021	0,00%	0,00	113,82	113,46	112,99	113,83	91K	62
27/05/2021	0,06%	0,07	113,82	113,84	112,99	113,85	65K	56
26/05/2021	-0,17%	-0,19	113,75	113,67	113,40	113,94	37K	66
25/05/2021	-0,05%	-0,06	113,94	112,91	112,61	114,00	80K	91
24/05/2021	-0,33%	-0,38	114,00	114,37	112,70	114,37	195K	179
21/05/2021	0,27%	0,31	114,38	114,20	113,90	114,39	34K	43
20/05/2021	-0,14%	-0,16	114,07	114,13	113,46	114,14	13K	14
19/05/2021	-0,22%	-0,25	114,23	114,75	112,50	114,75	2M	148
18/05/2021	0,34%	0,39	114,48	114,26	113,00	114,48	126K	126
17/05/2021	-0,64%	-0,74	114,09	114,90	113,64	114,90	129K	150
14/05/2021	0,31%	0,35	114,83	114,48	114,48	114,88	32K	50
13/05/2021	-0,20%	-0,23	114,48	114,90	114,47	114,90	312K	67
12/05/2021	-0,25%	-0,29	114,71	115,00	114,50	115,00	58K	73
11/05/2021	0,01%	0,01	115,00	115,49	114,93	115,49	862K	71
10/05/2021	-0,44%	-0,51	114,99	115,51	114,25	115,52	102K	103
07/05/2021	0,17%	0,20	115,50	115,74	115,31	115,90	68K	65
06/05/2021	-0,03%	-0,03	115,30	115,32	115,00	115,69	89K	57
05/05/2021	-0,10%	-0,12	115,33	115,01	115,00	115,34	44K	54
04/05/2021	-0,16%	-0,19	115,45	115,64	115,00	115,64	68K	65
03/05/2021	-0,54%	-0,63	115,64	115,63	114,00	115,64	145K	115
30/04/2021	0,39%	0,45	116,27	115,74	115,00	116,27	707K	111
29/04/2021	-0,05%	-0,06	115,82	116,28	115,74	116,28	102K	58
28/04/2021	0,03%	0,03	115,88	115,80	115,74	115,88	34K	32
27/04/2021	0,09%	0,10	115,85	115,74	115,60	115,90	87K	48
26/04/2021	0,00%	0,00	115,75	115,75	115,10	115,90	377K	110
23/04/2021	-0,09%	-0,10	115,75	115,85	115,00	115,85	264K	95
22/04/2021	0,01%	0,01	115,85	115,50	115,25	115,86	389K	1.179
20/04/2021	0,08%	0,09	115,84	115,74	115,25	115,84	122K	73
19/04/2021	-0,08%	-0,09	115,75	115,84	115,20	115,84	128K	93
16/04/2021	0,76%	0,87	115,84	115,82	114,62	115,90	109K	82
15/04/2021	-0,03%	-0,03	114,97	115,00	113,52	115,00	451K	224
14/04/2021	-0,78%	-0,90	115,00	115,90	114,83	115,90	102K	116
13/04/2021	-0,08%	-0,09	115,90	115,98	115,05	115,99	175K	85
12/04/2021	0,08%	0,09	115,99	115,01	115,01	115,99	116K	73
09/04/2021	-0,03%	-0,03	115,90	115,90	114,84	115,90	5M	106
08/04/2021	0,03%	0,04	115,93	115,89	115,50	115,96	115K	105
07/04/2021	0,08%	0,09	115,89	116,30	115,62	116,30	61K	69
06/04/2021	-0,17%	-0,20	115,80	116,00	115,70	116,00	59K	64
05/04/2021	-0,16%	-0,19	116,00	116,25	115,90	116,29	115K	92
01/04/2021	-0,69%	-0,81	116,19	116,37	112,99	116,99	779K	313
31/03/2021	0,02%	0,02	117,00	116,60	115,99	117,00	101K	96
30/03/2021	0,71%	0,83	116,98	116,15	115,68	117,00	164K	290
29/03/2021	-0,27%	-0,31	116,15	116,02	115,51	116,50	186K	121
26/03/2021	0,01%	0,01	116,46	116,73	115,25	116,73	1M	115
25/03/2021	0,04%	0,05	116,45	116,40	115,02	116,45	2M	113
24/03/2021	0,00%	0,00	116,40	116,10	115,50	116,40	3M	113
23/03/2021	0,26%	0,30	116,40	116,09	115,82	116,40	5M	134
22/03/2021	-0,14%	-0,16	116,10	116,30	115,50	116,99	21M	182
19/03/2021	-0,44%	-0,51	116,26	116,78	116,00	116,78	2M	174
18/03/2021	-0,28%	-0,33	116,77	117,00	116,30	117,00	168K	122
17/03/2021	-0,04%	-0,05	117,10	116,95	116,30	117,10	380K	147
16/03/2021	-	-	117,15	117,49	116,70	117,49	345K	146

Date,Open,High,Low,Close,Volume
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
07-Jul-21,110.93,111.14,109.04,111.14,37051
06-Jul-21,111.04,111.16,109.85,111.00,38106
05-Jul-21,110.90,112.29,110.00,110.79,58361
02-Jul-21,111.99,111.99,109.56,111.74,32820
01-Jul-21,112.15,112.15,108.28,112.14,253459
30-Jun-21,109.70,113.00,109.69,112.80,52109
29-Jun-21,109.96,109.97,108.00,109.68,89574
28-Jun-21,110.98,110.98,104.50,109.97,178624
25-Jun-21,112.97,112.97,110.00,110.98,158075
24-Jun-21,112.31,112.95,112.01,112.80,46105
23-Jun-21,112.62,113.00,112.10,112.90,49748
22-Jun-21,112.38,114.00,112.00,112.63,283450
21-Jun-21,112.92,112.92,112.01,112.39,65546
18-Jun-21,112.66,112.97,112.34,112.34,49829
17-Jun-21,112.60,112.98,112.30,112.34,114629
16-Jun-21,112.98,113.17,112.70,112.70,74967
15-Jun-21,112.98,112.98,112.89,112.97,114526
14-Jun-21,113.35,113.35,112.52,112.98,138362
11-Jun-21,113.22,113.46,112.55,112.86,284151
10-Jun-21,112.74,113.22,112.67,113.22,117365
09-Jun-21,112.42,113.23,112.42,113.23,163878
08-Jun-21,113.06,113.50,112.50,112.95,391891
07-Jun-21,112.10,113.50,112.10,113.30,128051
04-Jun-21,112.10,112.83,112.10,112.49,188003
02-Jun-21,112.99,113.10,112.00,113.00,92444
01-Jun-21,112.50,113.10,112.00,112.98,98126
31-May-21,113.82,113.89,112.50,113.75,191944
28-May-21,113.46,113.83,112.99,113.82,91499
27-May-21,113.84,113.85,112.99,113.82,65065
26-May-21,113.67,113.94,113.40,113.75,36741
25-May-21,112.91,114.00,112.61,113.94,79601
24-May-21,114.37,114.37,112.70,114.00,194976
21-May-21,114.20,114.39,113.90,114.38,33649
20-May-21,114.13,114.14,113.46,114.07,12992
19-May-21,114.75,114.75,112.50,114.23,1935265
18-May-21,114.26,114.48,113.00,114.48,125817
17-May-21,114.90,114.90,113.64,114.09,128864
14-May-21,114.48,114.88,114.48,114.83,31566
13-May-21,114.90,114.90,114.47,114.48,311941
12-May-21,115.00,115.00,114.50,114.71,57541
11-May-21,115.49,115.49,114.93,115.00,862302
10-May-21,115.51,115.52,114.25,114.99,102499
07-May-21,115.74,115.90,115.31,115.50,67580
06-May-21,115.32,115.69,115.00,115.30,88757
05-May-21,115.01,115.34,115.00,115.33,44072
04-May-21,115.64,115.64,115.00,115.45,67963
03-May-21,115.63,115.64,114.00,115.64,145372
30-Apr-21,115.74,116.27,115.00,116.27,706787
29-Apr-21,116.28,116.28,115.74,115.82,102294
28-Apr-21,115.80,115.88,115.74,115.88,34166
27-Apr-21,115.74,115.90,115.60,115.85,86527
26-Apr-21,115.75,115.90,115.10,115.75,377168
23-Apr-21,115.85,115.85,115.00,115.75,263526
22-Apr-21,115.50,115.86,115.25,115.85,389290
20-Apr-21,115.74,115.84,115.25,115.84,122499
19-Apr-21,115.84,115.84,115.20,115.75,128427
16-Apr-21,115.82,115.90,114.62,115.84,108901
15-Apr-21,115.00,115.00,113.52,114.97,451314
14-Apr-21,115.90,115.90,114.83,115.00,102276
13-Apr-21,115.98,115.99,115.05,115.90,175403
12-Apr-21,115.01,115.99,115.01,115.99,116371
09-Apr-21,115.90,115.90,114.84,115.90,5024287
08-Apr-21,115.89,115.96,115.50,115.93,114706
07-Apr-21,116.30,116.30,115.62,115.89,60882
06-Apr-21,116.00,116.00,115.70,115.80,58544
05-Apr-21,116.25,116.29,115.90,116.00,115189
01-Apr-21,116.37,116.99,112.99,116.19,778549
31-Mar-21,116.60,117.00,115.99,117.00,101113
30-Mar-21,116.15,117.00,115.68,116.98,164037
29-Mar-21,116.02,116.50,115.51,116.15,185759
26-Mar-21,116.73,116.73,115.25,116.46,1025077
25-Mar-21,116.40,116.45,115.02,116.45,1714882
24-Mar-21,116.10,116.40,115.50,116.40,2714666
23-Mar-21,116.09,116.40,115.82,116.40,5009931
22-Mar-21,116.30,116.99,115.50,116.10,20693753
19-Mar-21,116.78,116.78,116.00,116.26,2328955
18-Mar-21,117.00,117.00,116.30,116.77,167569
17-Mar-21,116.95,117.10,116.30,117.10,380325
16-Mar-21,117.49,117.49,116.70,117.15,345388

*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...