Cotação atual, histórico e gráfico do papel: HPQB34

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 HPQB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	0,69%	1,32	192,85	199,97	192,85	199,97	9K	5
02/10/2024	1,88%	3,53	191,53	187,20	187,20	192,66	183K	4
01/10/2024	-3,82%	-7,46	188,00	188,40	188,00	188,40	6K	4
30/09/2024	1,72%	3,30	195,46	194,08	192,36	195,76	785K	19
27/09/2024	-4,46%	-8,98	192,16	197,19	192,16	197,19	35K	17
26/09/2024	2,00%	3,94	201,14	197,73	197,73	201,14	89K	7
25/09/2024	1,06%	2,07	197,20	194,82	194,82	197,70	21K	7

24/09/2024	0,20%	0,38	195,13	196,70	195,13	196,70	3K	2
23/09/2024	2,60%	4,94	194,75	189,81	189,81	194,94	23K	3
20/09/2024	-0,13%	-0,24	189,81	189,06	189,06	189,81	2K	4
19/09/2024	0,44%	0,84	190,05	190,55	190,00	190,76	766K	13
18/09/2024	0,43%	0,81	189,21	188,16	188,16	189,24	4K	8
17/09/2024	1,52%	2,82	188,40	189,25	188,40	189,62	11K	5
16/09/2024	0,28%	0,52	185,58	186,30	183,77	186,30	72K	10
13/09/2024	-0,51%	-0,94	185,06	186,00	184,72	186,00	13K	5
12/09/2024	-1,27%	-2,40	186,00	187,69	186,00	187,69	55K	6
11/09/2024	-0,69%	-1,30	188,40	189,70	186,06	189,70	63K	7
10/09/2024	-1,73%	-3,34	189,70	192,20	189,70	192,20	381	2
09/09/2024	2,42%	4,56	193,04	193,13	191,48	193,13	577	3
06/09/2024	-1,94%	-3,72	188,48	192,20	188,48	192,20	45K	26
05/09/2024	-3,22%	-6,40	192,20	199,80	192,20	199,80	16K	5
04/09/2024	-0,40%	-0,79	198,60	199,77	198,53	199,82	13K	12
03/09/2024	-1,08%	-2,18	199,39	201,60	198,98	202,38	17K	15
02/09/2024	-0,45%	-0,92	201,57	224,89	201,57	224,89	24K	18
30/08/2024	4,27%	8,29	202,49	202,06	202,06	204,24	94K	10
29/08/2024	0,48%	0,92	194,20	189,92	189,92	194,48	233K	5
28/08/2024	-0,62%	-1,20	193,28	195,60	193,00	195,72	15K	9
27/08/2024	0,00%	0,00	194,48	194,48	194,48	194,48	194	1
26/08/2024	-1,50%	-2,96	194,48	196,00	193,86	198,10	1M	1.903
23/08/2024	1,10%	2,14	197,44	197,60	197,00	197,60	27K	9
22/08/2024	1,28%	2,46	195,30	195,61	194,94	197,41	507K	19
21/08/2024	0,99%	1,89	192,84	190,95	190,95	193,84	5K	7
20/08/2024	2,01%	3,77	190,95	188,99	188,99	191,44	118K	23
19/08/2024	-5,08%	-10,02	187,18	187,68	186,88	188,00	15K	25
16/08/2024	1,79%	3,47	197,20	194,94	194,94	197,20	26K	28
15/08/2024	1,52%	2,90	193,73	192,38	192,38	194,00	8K	6
14/08/2024	1,01%	1,90	190,83	190,01	188,93	190,83	485K	19
13/08/2024	1,72%	3,19	188,93	187,08	187,08	189,09	25K	10
12/08/2024	-0,26%	-0,48	185,74	185,83	185,12	187,35	31K	9
09/08/2024	1,34%	2,46	186,22	182,88	182,08	186,38	43K	13
08/08/2024	1,61%	2,91	183,76	182,24	182,24	183,76	12K	4
07/08/2024	-2,07%	-3,83	180,85	188,03	180,44	188,03	23K	32
06/08/2024	-1,86%	-3,50	184,68	185,52	184,68	187,18	47K	5
05/08/2024	-1,89%	-3,62	188,18	190,54	187,57	190,55	29K	10
02/08/2024	-5,33%	-10,80	191,80	194,60	191,80	194,79	1M	1.764
01/08/2024	-0,69%	-1,40	202,60	203,30	201,45	203,30	34K	5
31/07/2024	1,56%	3,14	204,00	201,56	201,56	206,16	529K	2.007
30/07/2024	-1,05%	-2,13	200,86	202,90	200,86	202,90	384K	6
29/07/2024	-2,16%	-4,49	202,99	203,47	202,99	203,77	6K	7
26/07/2024	0,88%	1,80	207,48	207,06	207,06	207,48	2K	2
25/07/2024	-1,64%	-3,44	205,68	215,51	205,68	215,51	3K	5
24/07/2024	-0,83%	-1,75	209,12	210,50	209,12	213,38	4K	5
23/07/2024	0,23%	0,49	210,87	212,79	210,87	212,79	1M	33
22/07/2024	1,63%	3,38	210,38	209,47	209,47	210,38	13K	2
19/07/2024	-1,31%	-2,74	207,00	205,50	205,50	207,00	1K	3
18/07/2024	-0,17%	-0,36	209,74	211,03	208,80	212,82	161K	8
17/07/2024	1,65%	3,42	210,10	209,93	209,93	210,18	16K	4
16/07/2024	2,11%	4,27	206,68	202,50	202,50	206,68	25K	5
15/07/2024	1,30%	2,60	202,41	199,81	199,81	202,85	509K	560
12/07/2024	0,79%	1,57	199,81	195,92	195,92	200,16	17K	9
11/07/2024	1,89%	3,68	198,24	196,53	196,53	198,24	88K	7
10/07/2024	1,04%	2,00	194,56	189,58	189,58	195,17	19K	7
09/07/2024	-0,06%	-0,11	192,56	192,17	192,17	192,56	3K	2
08/07/2024	1,88%	3,55	192,67	189,12	189,12	192,67	11K	3
05/07/2024	-0,75%	-1,43	189,12	189,80	188,72	189,80	10K	13
04/07/2024	-1,49%	-2,89	190,55	193,44	190,55	193,71	18K	5
03/07/2024	-1,51%	-2,96	193,44	195,66	193,44	195,66	29K	5
02/07/2024	0,32%	0,62	196,40	195,20	195,17	198,51	273K	921
01/07/2024	0,51%	1,00	195,78	194,78	194,78	195,78	3K	4
28/06/2024	1,60%	3,07	194,78	191,71	191,71	195,05	30K	13
27/06/2024	-1,08%	-2,09	191,71	193,80	191,42	193,80	56K	191
26/06/2024	-1,75%	-3,45	193,80	199,99	191,71	199,99	216K	785
25/06/2024	0,55%	1,07	197,25	196,18	196,18	197,25	16K	3
24/06/2024	-0,93%	-1,84	196,18	198,02	196,18	198,13	22K	4
21/06/2024	0,31%	0,62	198,02	196,11	196,11	198,72	1M	147
20/06/2024	-1,15%	-2,29	197,40	199,69	195,33	201,25	2M	1.053
18/06/2024	2,04%	3,99	199,69	197,41	197,41	199,88	85K	29
17/06/2024	2,84%	5,40	195,70	195,47	188,00	196,08	1M	383
14/06/2024	-3,74%	-7,39	190,30	198,09	190,30	198,09	771K	234
13/06/2024	0,56%	1,11	197,69	196,00	195,66	197,69	31K	6
12/06/2024	1,06%	2,06	196,58	199,15	196,58	199,88	66K	8
11/06/2024	1,46%	2,79	194,52	193,67	192,18	195,43	32K	8
10/06/2024	-1,19%	-2,31	191,73	192,71	191,59	194,19	66K	8
07/06/2024	2,39%	4,53	194,04	189,51	189,51	194,04	74K	15
06/06/2024	0,55%	1,03	189,51	188,48	188,48	190,31	12K	6
05/06/2024	-0,16%	-0,30	188,48	188,90	186,40	189,62	8K	14
04/06/2024	2,14%	3,95	188,78	188,00	187,50	188,78	33K	9
03/06/2024	-3,23%	-6,17	184,83	190,99	183,00	191,00	480K	21
31/05/2024	10,58%	18,28	191,00	192,02	183,20	198,51	2M	212
29/05/2024	0,74%	1,27	172,72	171,45	170,69	173,46	149K	15
28/05/2024	-0,14%	-0,24	171,45	169,00	168,57	172,04	17K	17
27/05/2024	2,01%	3,39	171,69	183,01	168,17	183,01	20K	11
24/05/2024	-0,31%	-0,53	168,30	168,83	167,99	169,40	923K	497
23/05/2024	-0,59%	-1,00	168,83	170,15	168,04	170,24	20K	8
22/05/2024	1,67%	2,79	169,83	168,98	168,98	170,55	30K	8
21/05/2024	3,43%	5,54	167,04	163,36	163,36	167,10	433K	16
20/05/2024	2,03%	3,22	161,50	160,48	160,48	162,57	52K	17
17/05/2024	-0,88%	-1,40	158,28	160,37	158,28	160,37	59K	8
16/05/2024	-0,70%	-1,12	159,68	160,80	159,20	160,96	569K	1.266
15/05/2024	1,71%	2,70	160,80	160,37	160,00	160,80	33K	11
14/05/2024	2,33%	3,60	158,10	153,30	153,30	158,10	12K	8
13/05/2024	0,88%	1,35	154,50	153,99	152,50	155,25	801K	25
10/05/2024	0,79%	1,20	153,15	153,45	153,00	153,45	48K	12
09/05/2024	1,25%	1,87	151,95	151,80	151,80	153,33	8K	7
08/05/2024	4,28%	6,16	150,08	146,25	146,25	150,30	6K	6
07/05/2024	0,10%	0,14	143,92	143,78	143,78	144,34	10K	3
06/05/2024	0,69%	0,98	143,78	143,85	143,18	144,06	31K	32
03/05/2024	-0,07%	-0,10	142,80	143,92	142,35	143,92	33K	12
02/05/2024	-2,32%	-3,40	142,90	143,78	141,26	143,78	163K	13
30/04/2024	0,88%	1,28	146,30	145,04	145,04	147,55	334K	2.011
29/04/2024	1,34%	1,92	145,02	144,62	144,62	145,51	46K	7
26/04/2024	-1,04%	-1,50	143,10	144,60	142,95	144,60	312K	673
24/04/2024	1,36%	1,94	144,60	142,60	142,24	146,17	17K	4
23/04/2024	-1,05%	-1,52	142,66	144,55	142,24	144,55	401K	24
22/04/2024	-0,01%	-0,02	144,18	144,20	143,92	144,20	7K	4
19/04/2024	-0,69%	-1,00	144,20	145,04	144,20	145,04	380K	11
18/04/2024	-0,10%	-0,15	145,20	145,35	145,20	147,00	68K	10
17/04/2024	0,01%	0,01	145,35	147,30	144,75	147,30	18K	32
16/04/2024	-0,45%	-0,66	145,34	146,00	145,34	146,44	18K	6
15/04/2024	0,00%	0,00	146,00	148,65	146,00	148,65	14K	10
12/04/2024	-1,48%	-2,20	146,00	149,80	146,00	149,80	68K	15
11/04/2024	0,30%	0,45	148,20	148,20	146,50	148,20	29K	5
10/04/2024	-0,61%	-0,90	147,75	149,40	147,75	149,40	10K	4
09/04/2024	0,30%	0,45	148,65	148,65	148,65	148,65	891	1
08/04/2024	0,10%	0,15	148,20	148,40	146,70	148,90	3M	2.572
05/04/2024	-1,30%	-1,95	148,05	150,00	147,30	150,00	28K	8
04/04/2024	0,00%	0,00	150,00	151,05	149,85	151,80	45K	12
03/04/2024	-0,20%	-0,30	150,00	150,60	150,00	150,60	11K	4
02/04/2024	-2,05%	-3,14	150,30	151,35	150,30	151,35	6K	6
01/04/2024	1,19%	1,81	153,44	152,55	152,55	154,05	128K	16
28/03/2024	2,11%	3,13	151,63	151,17	151,17	151,95	25K	9
27/03/2024	-1,00%	-1,50	148,50	149,90	148,50	150,10	19K	8
26/03/2024	0,84%	1,25	150,00	150,00	149,40	150,00	25K	8
25/03/2024	-	-	148,75	150,13	148,75	150,13	21K	7

Date,Open,High,Low,Close,Volume
03-Oct-24,199.97,199.97,192.85,192.85,8521
02-Oct-24,187.20,192.66,187.20,191.53,182718
01-Oct-24,188.40,188.40,188.00,188.00,5644
30-Sep-24,194.08,195.76,192.36,195.46,784739
27-Sep-24,197.19,197.19,192.16,192.16,34502
26-Sep-24,197.73,201.14,197.73,201.14,88696
25-Sep-24,194.82,197.70,194.82,197.20,20959
24-Sep-24,196.70,196.70,195.13,195.13,2734
23-Sep-24,189.81,194.94,189.81,194.75,23478
20-Sep-24,189.06,189.81,189.06,189.81,2461
19-Sep-24,190.55,190.76,190.00,190.05,765686
18-Sep-24,188.16,189.24,188.16,189.21,3783
17-Sep-24,189.25,189.62,188.40,188.40,11144
16-Sep-24,186.30,186.30,183.77,185.58,72102
13-Sep-24,186.00,186.00,184.72,185.06,13322
12-Sep-24,187.69,187.69,186.00,186.00,54967
11-Sep-24,189.70,189.70,186.06,188.40,62949
10-Sep-24,192.20,192.20,189.70,189.70,381
09-Sep-24,193.13,193.13,191.48,193.04,577
06-Sep-24,192.20,192.20,188.48,188.48,44963
05-Sep-24,199.80,199.80,192.20,192.20,15700
04-Sep-24,199.77,199.82,198.53,198.60,13340
03-Sep-24,201.60,202.38,198.98,199.39,16827
02-Sep-24,224.89,224.89,201.57,201.57,24461
30-Aug-24,202.06,204.24,202.06,202.49,93967
29-Aug-24,189.92,194.48,189.92,194.20,233304
28-Aug-24,195.60,195.72,193.00,193.28,15076
27-Aug-24,194.48,194.48,194.48,194.48,194
26-Aug-24,196.00,198.10,193.86,194.48,1498576
23-Aug-24,197.60,197.60,197.00,197.44,26647
22-Aug-24,195.61,197.41,194.94,195.30,506558
21-Aug-24,190.95,193.84,190.95,192.84,5022
20-Aug-24,188.99,191.44,188.99,190.95,117536
19-Aug-24,187.68,188.00,186.88,187.18,15174
16-Aug-24,194.94,197.20,194.94,197.20,26359
15-Aug-24,192.38,194.00,192.38,193.73,7560
14-Aug-24,190.01,190.83,188.93,190.83,484721
13-Aug-24,187.08,189.09,187.08,188.93,24729
12-Aug-24,185.83,187.35,185.12,185.74,30805
09-Aug-24,182.88,186.38,182.08,186.22,43386
08-Aug-24,182.24,183.76,182.24,183.76,11920
07-Aug-24,188.03,188.03,180.44,180.85,23085
06-Aug-24,185.52,187.18,184.68,184.68,47132
05-Aug-24,190.54,190.55,187.57,188.18,28733
02-Aug-24,194.60,194.79,191.80,191.80,1470726
01-Aug-24,203.30,203.30,201.45,202.60,33653
31-Jul-24,201.56,206.16,201.56,204.00,529053
30-Jul-24,202.90,202.90,200.86,200.86,384323
29-Jul-24,203.47,203.77,202.99,202.99,5692
26-Jul-24,207.06,207.48,207.06,207.48,2072
25-Jul-24,215.51,215.51,205.68,205.68,3162
24-Jul-24,210.50,213.38,209.12,209.12,4030
23-Jul-24,212.79,212.79,210.87,210.87,1062702
22-Jul-24,209.47,210.38,209.47,210.38,13253
19-Jul-24,205.50,207.00,205.50,207.00,1239
18-Jul-24,211.03,212.82,208.80,209.74,161266
17-Jul-24,209.93,210.18,209.93,210.10,15551
16-Jul-24,202.50,206.68,202.50,206.68,25245
15-Jul-24,199.81,202.85,199.81,202.41,509150
12-Jul-24,195.92,200.16,195.92,199.81,17379
11-Jul-24,196.53,198.24,196.53,198.24,87791
10-Jul-24,189.58,195.17,189.58,194.56,19473
09-Jul-24,192.17,192.56,192.17,192.56,3461
08-Jul-24,189.12,192.67,189.12,192.67,11122
05-Jul-24,189.80,189.80,188.72,189.12,10219
04-Jul-24,193.44,193.71,190.55,190.55,17991
03-Jul-24,195.66,195.66,193.44,193.44,28941
02-Jul-24,195.20,198.51,195.17,196.40,273127
01-Jul-24,194.78,195.78,194.78,195.78,2924
28-Jun-24,191.71,195.05,191.71,194.78,29958
27-Jun-24,193.80,193.80,191.42,191.71,56161
26-Jun-24,199.99,199.99,191.71,193.80,216383
25-Jun-24,196.18,197.25,196.18,197.25,15731
24-Jun-24,198.02,198.13,196.18,196.18,21588
21-Jun-24,196.11,198.72,196.11,198.02,1039734
20-Jun-24,199.69,201.25,195.33,197.40,1565357
18-Jun-24,197.41,199.88,197.41,199.69,84975
17-Jun-24,195.47,196.08,188.00,195.70,1029255
14-Jun-24,198.09,198.09,190.30,190.30,771097
13-Jun-24,196.00,197.69,195.66,197.69,31028
12-Jun-24,199.15,199.88,196.58,196.58,65843
11-Jun-24,193.67,195.43,192.18,194.52,32256
10-Jun-24,192.71,194.19,191.59,191.73,66308
07-Jun-24,189.51,194.04,189.51,194.04,74087
06-Jun-24,188.48,190.31,188.48,189.51,12353
05-Jun-24,188.90,189.62,186.40,188.48,8123
04-Jun-24,188.00,188.78,187.50,188.78,33088
03-Jun-24,190.99,191.00,183.00,184.83,480030
31-May-24,192.02,198.51,183.20,191.00,2289891
29-May-24,171.45,173.46,170.69,172.72,148913
28-May-24,169.00,172.04,168.57,171.45,16951
27-May-24,183.01,183.01,168.17,171.69,19914
24-May-24,168.83,169.40,167.99,168.30,923460
23-May-24,170.15,170.24,168.04,168.83,20017
22-May-24,168.98,170.55,168.98,169.83,29698
21-May-24,163.36,167.10,163.36,167.04,432631
20-May-24,160.48,162.57,160.48,161.50,52208
17-May-24,160.37,160.37,158.28,158.28,59446
16-May-24,160.80,160.96,159.20,159.68,568683
15-May-24,160.37,160.80,160.00,160.80,32850
14-May-24,153.30,158.10,153.30,158.10,12474
13-May-24,153.99,155.25,152.50,154.50,800690
10-May-24,153.45,153.45,153.00,153.15,47999
09-May-24,151.80,153.33,151.80,151.95,8070
08-May-24,146.25,150.30,146.25,150.08,5817
07-May-24,143.78,144.34,143.78,143.92,10086
06-May-24,143.85,144.06,143.18,143.78,30879
03-May-24,143.92,143.92,142.35,142.80,33441
02-May-24,143.78,143.78,141.26,142.90,163263
30-Apr-24,145.04,147.55,145.04,146.30,333684
29-Apr-24,144.62,145.51,144.62,145.02,45562
26-Apr-24,144.60,144.60,142.95,143.10,311979
24-Apr-24,142.60,146.17,142.24,144.60,16637
23-Apr-24,144.55,144.55,142.24,142.66,400823
22-Apr-24,144.20,144.20,143.92,144.18,7491
19-Apr-24,145.04,145.04,144.20,144.20,379968
18-Apr-24,145.35,147.00,145.20,145.20,67669
17-Apr-24,147.30,147.30,144.75,145.35,17908
16-Apr-24,146.00,146.44,145.34,145.34,17838
15-Apr-24,148.65,148.65,146.00,146.00,14215
12-Apr-24,149.80,149.80,146.00,146.00,68122
11-Apr-24,148.20,148.20,146.50,148.20,28702
10-Apr-24,149.40,149.40,147.75,147.75,10275
09-Apr-24,148.65,148.65,148.65,148.65,891
08-Apr-24,148.40,148.90,146.70,148.20,2968068
05-Apr-24,150.00,150.00,147.30,148.05,27523
04-Apr-24,151.05,151.80,149.85,150.00,44695
03-Apr-24,150.60,150.60,150.00,150.00,10529
02-Apr-24,151.35,151.35,150.30,150.30,5887
01-Apr-24,152.55,154.05,152.55,153.44,128229
28-Mar-24,151.17,151.95,151.17,151.63,24884
27-Mar-24,149.90,150.10,148.50,148.50,18602
26-Mar-24,150.00,150.00,149.40,150.00,25287
25-Mar-24,150.13,150.13,148.75,148.75,20893

*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: HPQB34