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
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	0,13%	0,15	117,15	117,49	116,70	117,49	345K	146
15/03/2021	-0,19%	-0,22	117,00	117,49	116,90	117,49	494K	180
12/03/2021	0,12%	0,14	117,22	117,50	116,90	117,50	351K	118
11/03/2021	0,15%	0,18	117,08	116,99	116,92	117,08	91K	58
10/03/2021	-0,16%	-0,19	116,90	117,00	116,90	117,07	375K	197
09/03/2021	0,08%	0,09	117,09	117,40	116,51	117,40	213K	95
08/03/2021	-0,43%	-0,50	117,00	117,51	116,52	117,59	561K	242
05/03/2021	0,00%	0,00	117,50	117,70	117,29	117,73	179K	133
04/03/2021	0,19%	0,22	117,50	117,42	117,20	117,71	385K	123
03/03/2021	-0,36%	-0,42	117,28	117,56	117,00	117,94	2M	176
02/03/2021	-0,14%	-0,16	117,70	118,07	117,39	118,07	373K	198
01/03/2021	-0,46%	-0,55	117,86	118,26	117,79	118,40	387K	188
26/02/2021	0,00%	0,00	118,41	118,00	117,95	118,41	290K	125
25/02/2021	0,26%	0,31	118,41	118,01	117,95	118,41	321K	133
24/02/2021	-0,08%	-0,09	118,10	118,20	117,95	118,20	332K	88
23/02/2021	0,16%	0,19	118,19	118,00	117,95	118,60	261K	118
22/02/2021	0,00%	0,00	118,00	118,00	117,80	118,63	403K	178
19/02/2021	-0,03%	-0,04	118,00	118,09	117,92	118,09	397K	148
18/02/2021	-0,04%	-0,05	118,04	118,24	117,90	118,77	712K	233
17/02/2021	-0,14%	-0,16	118,09	118,25	117,96	118,25	532K	253
12/02/2021	0,01%	0,01	118,25	118,25	117,99	118,28	675K	381
11/02/2021	-0,20%	-0,24	118,24	118,48	118,00	118,87	477K	230
10/02/2021	0,11%	0,13	118,48	118,58	118,24	118,58	508K	89
09/02/2021	-0,04%	-0,05	118,35	118,53	118,25	118,53	222K	90
08/02/2021	0,00%	0,00	118,40	118,40	118,21	118,40	201K	141
05/02/2021	-0,08%	-0,09	118,40	118,30	118,21	118,47	144K	104
04/02/2021	0,01%	0,01	118,49	118,67	118,23	118,67	289K	133
03/02/2021	0,01%	0,01	118,48	118,47	118,27	118,69	485K	94
02/02/2021	-0,02%	-0,02	118,47	118,51	118,29	118,54	462K	116
01/02/2021	-0,50%	-0,59	118,49	118,98	118,20	118,98	203K	129
29/01/2021	0,57%	0,68	119,08	118,40	118,33	119,38	367K	183
28/01/2021	-0,26%	-0,31	118,40	118,65	118,00	118,90	6M	465
27/01/2021	-0,09%	-0,11	118,71	118,51	118,40	118,85	363K	176
26/01/2021	0,27%	0,32	118,82	118,99	118,33	119,18	886K	277
22/01/2021	-0,63%	-0,75	118,50	119,00	118,38	119,25	624K	277
21/01/2021	0,29%	0,35	119,25	119,37	118,51	119,66	857K	215
20/01/2021	-0,76%	-0,91	118,90	119,33	118,75	119,48	373K	145
19/01/2021	0,38%	0,45	119,81	119,10	118,72	119,81	582K	164
18/01/2021	-0,02%	-0,02	119,36	119,48	118,40	119,98	1M	285
15/01/2021	0,32%	0,38	119,38	119,00	118,50	119,48	664K	226
14/01/2021	-0,59%	-0,71	119,00	119,71	118,50	119,94	2M	184
13/01/2021	-0,14%	-0,17	119,71	119,87	118,97	119,98	693K	291
12/01/2021	0,01%	0,01	119,88	120,00	119,40	120,00	599K	168
11/01/2021	-0,03%	-0,03	119,87	120,01	119,50	120,46	1M	261
08/01/2021	-0,49%	-0,59	119,90	120,49	119,50	120,52	609K	248
07/01/2021	0,41%	0,49	120,49	120,01	119,50	120,75	583K	322
06/01/2021	0,00%	0,00	120,00	120,25	119,50	120,25	696K	214
05/01/2021	0,00%	0,00	120,00	120,50	119,50	120,50	360K	119
04/01/2021	0,00%	0,00	120,00	120,00	119,90	121,20	849K	196
30/12/2020	1,35%	1,60	120,00	118,40	117,70	120,00	1M	356
29/12/2020	0,14%	0,17	118,40	118,50	117,55	118,99	1M	232
28/12/2020	-0,14%	-0,17	118,23	118,50	117,62	118,50	2M	406
23/12/2020	0,42%	0,50	118,40	118,50	117,79	118,50	2M	286
22/12/2020	0,01%	0,01	117,90	117,94	117,50	118,45	2M	438
21/12/2020	0,25%	0,29	117,89	117,78	117,60	117,90	101K	32
18/12/2020	-0,01%	-0,01	117,60	117,61	117,60	117,80	66K	28
17/12/2020	0,01%	0,01	117,61	117,84	117,60	117,88	65K	45
16/12/2020	0,35%	0,41	117,60	117,19	117,01	117,88	102K	50
15/12/2020	-0,01%	-0,01	117,19	117,45	117,00	117,45	37K	18
14/12/2020	-0,37%	-0,44	117,20	117,64	117,00	117,64	134K	44
11/12/2020	0,28%	0,33	117,64	117,87	117,20	117,87	50K	26
10/12/2020	-0,48%	-0,56	117,31	117,88	117,21	117,88	27K	14
09/12/2020	0,10%	0,12	117,87	117,20	117,10	117,88	29K	19
08/12/2020	-0,04%	-0,05	117,75	117,80	117,40	117,89	28K	14
07/12/2020	-0,03%	-0,03	117,80	117,48	117,01	117,90	42K	30
04/12/2020	0,93%	1,08	117,83	117,49	117,00	117,83	33K	26
03/12/2020	-0,87%	-1,03	116,75	117,50	116,75	117,77	12M	101
02/12/2020	0,32%	0,38	117,78	117,87	117,65	117,87	19K	14
01/12/2020	-0,09%	-0,10	117,40	117,89	117,40	117,90	37K	13
30/11/2020	-0,33%	-0,39	117,50	117,30	117,30	117,89	30K	19
27/11/2020	0,04%	0,05	117,89	117,40	117,39	117,90	42K	24
26/11/2020	0,46%	0,54	117,84	117,31	117,31	117,90	45K	18
25/11/2020	0,07%	0,08	117,30	117,40	117,25	117,40	54K	25
24/11/2020	-	-	117,22	117,40	117,22	117,89	359K	1.844

Date,Open,High,Low,Close,Volume
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
15-Mar-21,117.49,117.49,116.90,117.00,493763
12-Mar-21,117.50,117.50,116.90,117.22,350650
11-Mar-21,116.99,117.08,116.92,117.08,90783
10-Mar-21,117.00,117.07,116.90,116.90,374901
09-Mar-21,117.40,117.40,116.51,117.09,213006
08-Mar-21,117.51,117.59,116.52,117.00,560514
05-Mar-21,117.70,117.73,117.29,117.50,179107
04-Mar-21,117.42,117.71,117.20,117.50,385388
03-Mar-21,117.56,117.94,117.00,117.28,2174832
02-Mar-21,118.07,118.07,117.39,117.70,373061
01-Mar-21,118.26,118.40,117.79,117.86,387096
26-Feb-21,118.00,118.41,117.95,118.41,289751
25-Feb-21,118.01,118.41,117.95,118.41,321272
24-Feb-21,118.20,118.20,117.95,118.10,332079
23-Feb-21,118.00,118.60,117.95,118.19,260582
22-Feb-21,118.00,118.63,117.80,118.00,402585
19-Feb-21,118.09,118.09,117.92,118.00,396619
18-Feb-21,118.24,118.77,117.90,118.04,712212
17-Feb-21,118.25,118.25,117.96,118.09,532114
12-Feb-21,118.25,118.28,117.99,118.25,675110
11-Feb-21,118.48,118.87,118.00,118.24,476565
10-Feb-21,118.58,118.58,118.24,118.48,508396
09-Feb-21,118.53,118.53,118.25,118.35,222488
08-Feb-21,118.40,118.40,118.21,118.40,200505
05-Feb-21,118.30,118.47,118.21,118.40,143684
04-Feb-21,118.67,118.67,118.23,118.49,288688
03-Feb-21,118.47,118.69,118.27,118.48,485257
02-Feb-21,118.51,118.54,118.29,118.47,462271
01-Feb-21,118.98,118.98,118.20,118.49,203312
29-Jan-21,118.40,119.38,118.33,119.08,367458
28-Jan-21,118.65,118.90,118.00,118.40,6404936
27-Jan-21,118.51,118.85,118.40,118.71,362846
26-Jan-21,118.99,119.18,118.33,118.82,885742
22-Jan-21,119.00,119.25,118.38,118.50,624284
21-Jan-21,119.37,119.66,118.51,119.25,857240
20-Jan-21,119.33,119.48,118.75,118.90,373490
19-Jan-21,119.10,119.81,118.72,119.81,581768
18-Jan-21,119.48,119.98,118.40,119.36,1207999
15-Jan-21,119.00,119.48,118.50,119.38,663618
14-Jan-21,119.71,119.94,118.50,119.00,1578399
13-Jan-21,119.87,119.98,118.97,119.71,692907
12-Jan-21,120.00,120.00,119.40,119.88,598914
11-Jan-21,120.01,120.46,119.50,119.87,1178197
08-Jan-21,120.49,120.52,119.50,119.90,608829
07-Jan-21,120.01,120.75,119.50,120.49,583444
06-Jan-21,120.25,120.25,119.50,120.00,695722
05-Jan-21,120.50,120.50,119.50,120.00,360100
04-Jan-21,120.00,121.20,119.90,120.00,848897
30-Dec-20,118.40,120.00,117.70,120.00,1249778
29-Dec-20,118.50,118.99,117.55,118.40,1185358
28-Dec-20,118.50,118.50,117.62,118.23,2132683
23-Dec-20,118.50,118.50,117.79,118.40,1647713
22-Dec-20,117.94,118.45,117.50,117.90,2417271
21-Dec-20,117.78,117.90,117.60,117.89,101244
18-Dec-20,117.61,117.80,117.60,117.60,66373
17-Dec-20,117.84,117.88,117.60,117.61,64873
16-Dec-20,117.19,117.88,117.01,117.60,101755
15-Dec-20,117.45,117.45,117.00,117.19,37375
14-Dec-20,117.64,117.64,117.00,117.20,133928
11-Dec-20,117.87,117.87,117.20,117.64,49772
10-Dec-20,117.88,117.88,117.21,117.31,27418
09-Dec-20,117.20,117.88,117.10,117.87,29140
08-Dec-20,117.80,117.89,117.40,117.75,27918
07-Dec-20,117.48,117.90,117.01,117.80,41861
04-Dec-20,117.49,117.83,117.00,117.83,33173
03-Dec-20,117.50,117.77,116.75,116.75,11779643
02-Dec-20,117.87,117.87,117.65,117.78,19310
01-Dec-20,117.89,117.90,117.40,117.40,36875
30-Nov-20,117.30,117.89,117.30,117.50,30108
27-Nov-20,117.40,117.90,117.39,117.89,42295
26-Nov-20,117.31,117.90,117.31,117.84,45122
25-Nov-20,117.40,117.40,117.25,117.30,53726
24-Nov-20,117.40,117.89,117.22,117.22,359118

*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: HLOG11

cotações, gráficos e mais...