Cotação atual, histórico e gráfico do papel: HPDP11

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 HPDP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/06/2026	0,00%	0,00	87,33	85,58	85,58	87,33	172	2
25/06/2026	2,24%	1,91	87,33	84,91	84,91	87,45	10K	18
24/06/2026	0,39%	0,33	85,42	85,01	85,01	85,42	255	3
23/06/2026	-2,84%	-2,49	85,09	87,59	85,09	87,59	3K	8
22/06/2026	1,23%	1,06	87,58	86,51	85,52	91,00	23K	24
19/06/2026	-1,12%	-0,98	86,52	87,47	86,52	87,47	1K	3
18/06/2026	-0,01%	-0,01	87,50	87,51	87,41	87,53	4K	7
17/06/2026	-2,22%	-1,99	87,51	87,52	87,51	88,80	3K	6
16/06/2026	0,56%	0,50	89,50	89,50	89,50	89,50	89	1
15/06/2026	0,00%	0,00	89,00	89,00	88,99	89,00	800	7
11/06/2026	1,73%	1,51	89,00	88,32	87,50	89,00	223K	10
10/06/2026	1,12%	0,97	87,49	87,15	87,15	87,49	174	2
09/06/2026	-0,72%	-0,63	86,52	86,52	86,52	86,52	86	1
08/06/2026	-0,34%	-0,30	87,15	88,33	86,52	88,33	788	7
05/06/2026	-0,51%	-0,45	87,45	88,59	86,63	88,59	2K	9
03/06/2026	1,60%	1,38	87,90	86,52	86,52	87,90	260	2
02/06/2026	-0,83%	-0,72	86,52	86,52	86,52	86,52	173	2
01/06/2026	-0,48%	-0,42	87,24	87,05	86,57	87,24	696	4
29/05/2026	-0,77%	-0,68	87,66	87,60	87,60	88,65	618	3
28/05/2026	0,84%	0,74	88,34	87,60	87,60	88,34	526	6
27/05/2026	-0,58%	-0,51	87,60	88,96	87,60	88,96	529	2
26/05/2026	0,80%	0,70	88,11	87,41	87,33	88,94	2K	9
25/05/2026	-0,34%	-0,30	87,41	87,62	87,41	88,73	7K	20
22/05/2026	-0,89%	-0,79	87,71	87,71	87,71	87,71	263	3
21/05/2026	0,00%	0,00	88,50	88,65	88,50	88,65	975	2
20/05/2026	0,90%	0,79	88,50	88,50	88,50	88,50	88	1
19/05/2026	-0,13%	-0,11	87,71	87,71	87,71	87,71	964	3
18/05/2026	0,01%	0,01	87,82	87,82	87,82	87,82	263	3
15/05/2026	-0,11%	-0,10	87,81	87,91	87,81	87,91	3K	5
14/05/2026	-0,01%	-0,01	87,91	87,92	87,91	87,92	2K	7
13/05/2026	0,01%	0,01	87,92	87,91	87,91	89,59	1K	4
12/05/2026	0,00%	0,00	87,91	87,92	87,91	87,92	263	3
11/05/2026	-1,22%	-1,09	87,91	88,01	87,91	89,00	5K	12
08/05/2026	-0,64%	-0,57	89,00	88,01	88,01	89,00	2K	10
07/05/2026	-4,45%	-4,17	89,57	91,86	88,05	91,86	2K	8
06/05/2026	-0,28%	-0,26	93,74	94,00	88,02	94,00	2K	7
05/05/2026	0,00%	0,00	94,00	94,00	94,00	94,00	658	3
04/05/2026	-0,43%	-0,41	94,00	95,36	92,79	95,36	2K	12
30/04/2026	0,34%	0,32	94,41	93,00	93,00	94,41	1K	4
29/04/2026	-1,48%	-1,41	94,09	96,46	94,09	96,46	1K	6
28/04/2026	-1,55%	-1,50	95,50	97,00	95,50	97,00	25M	10
27/04/2026	0,00%	0,00	97,00	97,97	94,85	98,11	25M	203
24/04/2026	1,63%	1,56	97,00	95,50	92,79	97,00	78M	34
23/04/2026	0,33%	0,31	95,44	95,50	95,44	95,50	381	3
22/04/2026	0,00%	0,00	95,13	95,92	95,13	95,93	631K	7
20/04/2026	-1,02%	-0,98	95,13	96,11	95,12	96,11	476	4
17/04/2026	3,86%	3,57	96,11	94,07	94,07	96,11	582K	13
16/04/2026	0,04%	0,04	92,54	94,10	92,54	94,10	1K	9
15/04/2026	-0,34%	-0,32	92,50	92,50	92,50	93,05	4K	5
13/04/2026	-0,19%	-0,18	92,82	93,93	92,82	94,10	3K	10
10/04/2026	1,05%	0,97	93,00	92,00	92,00	93,03	5M	10
09/04/2026	-1,42%	-1,33	92,03	91,87	91,87	92,50	644	7
08/04/2026	0,00%	0,00	93,36	93,74	93,36	93,74	374	4
07/04/2026	-0,79%	-0,74	93,36	92,21	92,21	93,48	10M	7
06/04/2026	1,54%	1,43	94,10	90,81	90,81	94,10	7K	16
02/04/2026	0,86%	0,79	92,67	92,18	92,18	92,67	462	4
01/04/2026	-2,34%	-2,20	91,88	100,00	90,99	100,00	10M	19
31/03/2026	0,02%	0,02	94,08	95,98	89,74	95,98	41M	29
30/03/2026	-0,89%	-0,84	94,06	95,85	89,39	95,99	23K	107
27/03/2026	1,87%	1,74	94,90	93,17	93,17	94,90	43M	12
26/03/2026	-1,10%	-1,04	93,16	94,20	93,16	94,20	2K	4
25/03/2026	1,29%	1,20	94,20	93,24	93,24	94,20	6K	7
24/03/2026	0,54%	0,50	93,00	92,51	92,51	93,00	8M	10
23/03/2026	-2,45%	-2,32	92,50	92,37	92,37	92,50	8M	3
20/03/2026	1,96%	1,82	94,82	94,52	94,52	94,82	284	3
19/03/2026	2,52%	2,29	93,00	90,71	87,87	93,00	9M	10
18/03/2026	0,55%	0,50	90,71	90,51	90,51	90,71	2K	4
17/03/2026	1,09%	0,97	90,21	89,63	89,63	90,21	2K	3
16/03/2026	1,17%	1,03	89,24	88,21	87,61	89,24	2K	9
13/03/2026	0,81%	0,71	88,21	88,11	88,11	88,21	3K	6
11/03/2026	-5,73%	-5,32	87,50	93,75	85,00	93,75	13K	20
10/03/2026	0,00%	0,00	92,82	92,82	92,82	92,82	185	1
09/03/2026	0,42%	0,39	92,82	92,45	88,81	92,82	7K	12
05/03/2026	-0,41%	-0,38	92,43	92,43	92,43	92,43	554	1
04/03/2026	-3,31%	-3,18	92,81	91,88	91,88	92,81	741	2
03/03/2026	-0,01%	-0,01	95,99	95,99	95,99	95,99	575	2
02/03/2026	1,07%	1,02	96,00	95,20	95,19	97,00	11K	12
27/02/2026	0,91%	0,86	94,98	94,99	94,98	94,99	379	4
26/02/2026	2,30%	2,12	94,12	90,16	90,00	94,13	5M	10
25/02/2026	2,22%	2,00	92,00	92,03	92,00	92,03	5M	3
24/02/2026	0,00%	0,00	90,00	90,01	90,00	90,07	5K	6
23/02/2026	0,00%	0,00	90,00	90,00	89,99	90,00	13K	5
20/02/2026	-0,12%	-0,11	90,00	90,10	90,00	90,11	5K	4
19/02/2026	-0,10%	-0,09	90,11	90,21	88,02	90,21	1K	7
18/02/2026	0,34%	0,31	90,20	89,90	89,90	90,20	900	5
13/02/2026	1,28%	1,14	89,89	88,51	88,50	90,60	2K	5
11/02/2026	0,85%	0,75	88,75	88,00	88,00	89,00	30K	22
10/02/2026	-0,85%	-0,75	88,00	88,73	88,00	88,73	2K	2
09/02/2026	0,71%	0,63	88,75	88,74	86,43	88,75	2K	4
06/02/2026	1,86%	1,61	88,12	86,56	86,56	88,12	1K	3
05/02/2026	0,00%	0,00	86,51	86,51	86,51	86,51	4K	6
04/02/2026	-0,49%	-0,43	86,51	86,51	85,50	86,51	4K	8
03/02/2026	0,68%	0,59	86,94	85,90	85,90	86,94	694	3
02/02/2026	-1,88%	-1,65	86,35	87,41	83,02	87,41	3K	7
30/01/2026	0,95%	0,83	88,00	87,11	87,11	88,90	1K	7
29/01/2026	0,18%	0,16	87,17	86,04	86,04	87,65	9M	9
28/01/2026	-1,12%	-0,99	87,01	87,00	87,00	88,90	9M	13
27/01/2026	0,38%	0,33	88,00	88,00	87,23	88,00	12K	7
26/01/2026	0,96%	0,83	87,67	87,67	87,67	87,67	175	2
23/01/2026	-0,40%	-0,35	86,84	85,63	85,63	88,43	2K	6
22/01/2026	-1,48%	-1,31	87,19	88,90	87,19	88,90	524K	10
21/01/2026	2,29%	1,98	88,50	88,91	85,00	88,91	638K	25
20/01/2026	-4,92%	-4,48	86,52	89,00	86,51	92,48	191K	37
19/01/2026	2,01%	1,79	91,00	89,79	89,79	91,00	69K	10
15/01/2026	0,78%	0,69	89,21	88,54	88,52	89,29	2K	8
14/01/2026	-1,52%	-1,37	88,52	89,04	88,52	89,04	105K	17
13/01/2026	0,99%	0,88	89,89	89,90	89,89	89,97	4K	5
09/01/2026	-0,38%	-0,34	89,01	89,15	89,01	89,35	20K	16
08/01/2026	-2,17%	-1,98	89,35	90,64	89,02	90,64	1K	8
07/01/2026	-0,05%	-0,05	91,33	92,17	84,55	92,17	16K	27
06/01/2026	-0,35%	-0,32	91,38	92,15	91,38	92,15	183	2
05/01/2026	0,35%	0,32	91,70	91,69	91,69	91,70	733	2
02/01/2026	-1,21%	-1,12	91,38	92,50	91,37	92,50	2K	7
30/12/2025	0,01%	0,01	92,50	92,50	92,50	92,50	9K	2
29/12/2025	0,17%	0,16	92,49	92,90	91,08	92,99	1M	10
26/12/2025	-0,02%	-0,02	92,33	92,36	91,30	92,36	1M	5
23/12/2025	0,00%	0,00	92,35	92,99	92,35	92,99	2K	3
22/12/2025	-2,79%	-2,65	92,35	91,99	91,99	92,36	121K	26
19/12/2025	6,98%	6,20	95,00	91,99	91,99	95,00	10K	7
18/12/2025	-0,01%	-0,01	88,80	88,81	88,80	94,95	126K	16
17/12/2025	0,01%	0,01	88,81	88,80	88,80	88,81	177	2
16/12/2025	0,11%	0,10	88,80	89,99	88,80	90,00	3K	4
15/12/2025	3,19%	2,74	88,70	86,82	86,82	88,70	4K	11
12/12/2025	-0,64%	-0,55	85,96	86,21	85,95	86,21	516	5
11/12/2025	0,19%	0,16	86,51	86,51	86,51	86,51	432	2
10/12/2025	-1,44%	-1,26	86,35	85,54	82,01	86,35	3K	9
09/12/2025	2,46%	2,10	87,61	86,50	86,50	87,61	347	3
08/12/2025	0,01%	0,01	85,51	85,50	85,50	86,43	2K	6
05/12/2025	-0,23%	-0,20	85,50	85,77	85,50	85,77	88K	10
04/12/2025	-2,40%	-2,11	85,70	87,96	85,69	87,97	3K	18
03/12/2025	1,97%	1,70	87,81	86,01	86,00	88,80	5K	15
01/12/2025	1,16%	0,99	86,11	85,40	85,40	86,13	514	4
28/11/2025	-5,06%	-4,54	85,12	90,16	85,00	90,17	11K	29
27/11/2025	-	-	89,66	89,23	89,23	89,66	2M	4

Date,Open,High,Low,Close,Volume
26-Jun-26,85.58,87.33,85.58,87.33,172
25-Jun-26,84.91,87.45,84.91,87.33,10163
24-Jun-26,85.01,85.42,85.01,85.42,255
23-Jun-26,87.59,87.59,85.09,85.09,3157
22-Jun-26,86.51,91.00,85.52,87.58,22625
19-Jun-26,87.47,87.47,86.52,86.52,1126
18-Jun-26,87.51,87.53,87.41,87.50,3588
17-Jun-26,87.52,88.80,87.51,87.51,3416
16-Jun-26,89.50,89.50,89.50,89.50,89
15-Jun-26,89.00,89.00,88.99,89.00,800
11-Jun-26,88.32,89.00,87.50,89.00,222919
10-Jun-26,87.15,87.49,87.15,87.49,174
09-Jun-26,86.52,86.52,86.52,86.52,86
08-Jun-26,88.33,88.33,86.52,87.15,788
05-Jun-26,88.59,88.59,86.63,87.45,1752
03-Jun-26,86.52,87.90,86.52,87.90,260
02-Jun-26,86.52,86.52,86.52,86.52,173
01-Jun-26,87.05,87.24,86.57,87.24,696
29-May-26,87.60,88.65,87.60,87.66,618
28-May-26,87.60,88.34,87.60,88.34,526
27-May-26,88.96,88.96,87.60,87.60,529
26-May-26,87.41,88.94,87.33,88.11,1757
25-May-26,87.62,88.73,87.41,87.41,7102
22-May-26,87.71,87.71,87.71,87.71,263
21-May-26,88.65,88.65,88.50,88.50,975
20-May-26,88.50,88.50,88.50,88.50,88
19-May-26,87.71,87.71,87.71,87.71,964
18-May-26,87.82,87.82,87.82,87.82,263
15-May-26,87.91,87.91,87.81,87.81,2899
14-May-26,87.92,87.92,87.91,87.91,1846
13-May-26,87.91,89.59,87.91,87.92,1070
12-May-26,87.92,87.92,87.91,87.91,263
11-May-26,88.01,89.00,87.91,87.91,4578
08-May-26,88.01,89.00,88.01,89.00,2479
07-May-26,91.86,91.86,88.05,89.57,1514
06-May-26,94.00,94.00,88.02,93.74,2362
05-May-26,94.00,94.00,94.00,94.00,658
04-May-26,95.36,95.36,92.79,94.00,2072
30-Apr-26,93.00,94.41,93.00,94.41,1396
29-Apr-26,96.46,96.46,94.09,94.09,1057
28-Apr-26,97.00,97.00,95.50,95.50,24593574
27-Apr-26,97.97,98.11,94.85,97.00,24676976
24-Apr-26,95.50,97.00,92.79,97.00,78102329
23-Apr-26,95.50,95.50,95.44,95.44,381
22-Apr-26,95.92,95.93,95.13,95.13,631403
20-Apr-26,96.11,96.11,95.12,95.13,476
17-Apr-26,94.07,96.11,94.07,96.11,581682
16-Apr-26,94.10,94.10,92.54,92.54,1301
15-Apr-26,92.50,93.05,92.50,92.50,3613
13-Apr-26,93.93,94.10,92.82,92.82,2696
10-Apr-26,92.00,93.03,92.00,93.00,5398581
09-Apr-26,91.87,92.50,91.87,92.03,644
08-Apr-26,93.74,93.74,93.36,93.36,374
07-Apr-26,92.21,93.48,92.21,93.36,9663596
06-Apr-26,90.81,94.10,90.81,94.10,6645
02-Apr-26,92.18,92.67,92.18,92.67,462
01-Apr-26,100.00,100.00,90.99,91.88,9511549
31-Mar-26,95.98,95.98,89.74,94.08,40578836
30-Mar-26,95.85,95.99,89.39,94.06,23000
27-Mar-26,93.17,94.90,93.17,94.90,43033396
26-Mar-26,94.20,94.20,93.16,93.16,2165
25-Mar-26,93.24,94.20,93.24,94.20,5689
24-Mar-26,92.51,93.00,92.51,93.00,8337779
23-Mar-26,92.37,92.50,92.37,92.50,8325092
20-Mar-26,94.52,94.82,94.52,94.82,284
19-Mar-26,90.71,93.00,87.87,93.00,8909615
18-Mar-26,90.51,90.71,90.51,90.71,1812
17-Mar-26,89.63,90.21,89.63,90.21,2252
16-Mar-26,88.21,89.24,87.61,89.24,2471
13-Mar-26,88.11,88.21,88.11,88.21,3173
11-Mar-26,93.75,93.75,85.00,87.50,13048
10-Mar-26,92.82,92.82,92.82,92.82,185
09-Mar-26,92.45,92.82,88.81,92.82,7086
05-Mar-26,92.43,92.43,92.43,92.43,554
04-Mar-26,91.88,92.81,91.88,92.81,741
03-Mar-26,95.99,95.99,95.99,95.99,575
02-Mar-26,95.20,97.00,95.19,96.00,11106
27-Feb-26,94.99,94.99,94.98,94.98,379
26-Feb-26,90.16,94.13,90.00,94.12,5395182
25-Feb-26,92.03,92.03,92.00,92.00,5382092
24-Feb-26,90.01,90.07,90.00,90.00,4860
23-Feb-26,90.00,90.00,89.99,90.00,13049
20-Feb-26,90.10,90.11,90.00,90.00,4590
19-Feb-26,90.21,90.21,88.02,90.11,1345
18-Feb-26,89.90,90.20,89.90,90.20,900
13-Feb-26,88.51,90.60,88.50,89.89,1517
11-Feb-26,88.00,89.00,88.00,88.75,29641
10-Feb-26,88.73,88.73,88.00,88.00,2293
09-Feb-26,88.74,88.75,86.43,88.75,1992
06-Feb-26,86.56,88.12,86.56,88.12,1129
05-Feb-26,86.51,86.51,86.51,86.51,3979
04-Feb-26,86.51,86.51,85.50,86.51,3713
03-Feb-26,85.90,86.94,85.90,86.94,694
02-Feb-26,87.41,87.41,83.02,86.35,2687
30-Jan-26,87.11,88.90,87.11,88.00,1227
29-Jan-26,86.04,87.65,86.04,87.17,8711860
28-Jan-26,87.00,88.90,87.00,87.01,8715884
27-Jan-26,88.00,88.00,87.23,88.00,12393
26-Jan-26,87.67,87.67,87.67,87.67,175
23-Jan-26,85.63,88.43,85.63,86.84,1564
22-Jan-26,88.90,88.90,87.19,87.19,523631
21-Jan-26,88.91,88.91,85.00,88.50,638010
20-Jan-26,89.00,92.48,86.51,86.52,191252
19-Jan-26,89.79,91.00,89.79,91.00,69144
15-Jan-26,88.54,89.29,88.52,89.21,1508
14-Jan-26,89.04,89.04,88.52,88.52,104744
13-Jan-26,89.90,89.97,89.89,89.89,3506
09-Jan-26,89.15,89.35,89.01,89.01,19946
08-Jan-26,90.64,90.64,89.02,89.35,1163
07-Jan-26,92.17,92.17,84.55,91.33,16370
06-Jan-26,92.15,92.15,91.38,91.38,183
05-Jan-26,91.69,91.70,91.69,91.70,733
02-Jan-26,92.50,92.50,91.37,91.38,2108
30-Dec-25,92.50,92.50,92.50,92.50,8602
29-Dec-25,92.90,92.99,91.08,92.49,1481388
26-Dec-25,92.36,92.36,91.30,92.33,1478848
23-Dec-25,92.99,92.99,92.35,92.35,2036
22-Dec-25,91.99,92.36,91.99,92.35,120828
19-Dec-25,91.99,95.00,91.99,95.00,9858
18-Dec-25,88.81,94.95,88.80,88.80,126272
17-Dec-25,88.80,88.81,88.80,88.81,177
16-Dec-25,89.99,90.00,88.80,88.80,2854
15-Dec-25,86.82,88.70,86.82,88.70,4233
12-Dec-25,86.21,86.21,85.95,85.96,516
11-Dec-25,86.51,86.51,86.51,86.51,432
10-Dec-25,85.54,86.35,82.01,86.35,2725
09-Dec-25,86.50,87.61,86.50,87.61,347
08-Dec-25,85.50,86.43,85.50,85.51,1883
05-Dec-25,85.77,85.77,85.50,85.50,87635
04-Dec-25,87.96,87.97,85.69,85.70,3307
03-Dec-25,86.01,88.80,86.00,87.81,4615
01-Dec-25,85.40,86.13,85.40,86.11,514
28-Nov-25,90.16,90.17,85.00,85.12,11226
27-Nov-25,89.23,89.66,89.23,89.66,1793764

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HPDP11