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
30/10/2025	-0,19%	-0,28	148,22	149,40	148,22	149,40	6K	7
29/10/2025	-1,69%	-2,55	148,50	148,50	148,50	149,85	898K	18
28/10/2025	1,31%	1,96	151,05	149,25	148,00	151,05	16K	5
27/10/2025	-0,71%	-1,06	149,09	151,66	149,09	151,66	10K	6
24/10/2025	-0,19%	-0,29	150,15	151,00	149,71	151,00	7K	11
23/10/2025	1,10%	1,63	150,44	148,35	148,35	150,80	6K	9
22/10/2025	-1,94%	-2,94	148,81	147,89	147,89	150,01	32K	8

21/10/2025	1,80%	2,68	151,75	149,07	149,07	153,40	11K	16
20/10/2025	-0,12%	-0,18	149,07	149,25	148,87	150,60	63K	7
17/10/2025	0,51%	0,75	149,25	149,99	148,19	149,99	29K	12
16/10/2025	-5,11%	-8,00	148,50	153,76	148,17	153,76	31K	14
15/10/2025	0,73%	1,14	156,50	157,76	156,01	157,76	6K	8
14/10/2025	4,30%	6,40	155,36	150,96	150,54	157,05	51K	22
13/10/2025	5,69%	8,02	148,96	143,00	142,93	148,96	62K	17
10/10/2025	-2,37%	-3,42	140,94	150,00	140,86	150,00	59K	21
09/10/2025	-0,27%	-0,39	144,36	144,75	144,36	145,86	10K	7
08/10/2025	1,79%	2,55	144,75	143,63	141,68	145,18	11K	9
07/10/2025	0,47%	0,66	142,20	141,54	140,04	142,20	22K	18
06/10/2025	-0,10%	-0,14	141,54	142,15	141,54	143,55	54K	11
03/10/2025	-0,30%	-0,42	141,68	144,20	141,54	144,20	6K	10
02/10/2025	-0,11%	-0,15	142,10	143,07	141,54	143,07	45K	11
01/10/2025	-1,35%	-1,95	142,25	144,00	140,56	144,20	144K	12
30/09/2025	1,26%	1,80	144,20	143,93	143,35	144,20	2K	3
29/09/2025	-0,11%	-0,15	142,40	142,40	142,40	142,40	4K	1
26/09/2025	-0,90%	-1,30	142,55	142,94	140,56	143,70	77K	16
25/09/2025	-1,81%	-2,65	143,85	145,35	143,85	145,35	26K	10
24/09/2025	-2,72%	-4,10	146,50	151,04	146,50	151,65	30K	15
23/09/2025	-0,20%	-0,30	150,60	150,90	150,60	152,55	47K	8
22/09/2025	0,63%	0,95	150,90	149,95	148,66	151,35	22K	5
19/09/2025	0,87%	1,30	149,95	150,00	149,40	150,45	11K	12
18/09/2025	0,53%	0,79	148,65	150,03	147,86	150,03	4K	5
17/09/2025	0,69%	1,01	147,86	148,80	147,86	151,03	17K	10
16/09/2025	-0,59%	-0,87	146,85	146,85	146,70	147,15	16K	7
15/09/2025	-1,83%	-2,75	147,72	150,46	147,72	150,46	18K	15
12/09/2025	-1,36%	-2,08	150,47	150,90	150,45	151,50	30K	11
11/09/2025	-1,91%	-2,97	152,55	151,95	151,95	154,50	8K	3
10/09/2025	-3,19%	-5,13	155,52	156,70	153,42	156,70	62K	38
09/09/2025	2,60%	4,07	160,65	159,22	157,60	160,65	16K	7
08/09/2025	-1,65%	-2,62	156,58	159,20	156,58	159,20	36K	7
05/09/2025	1,65%	2,59	159,20	157,44	156,96	159,20	27K	15
04/09/2025	-0,13%	-0,20	156,61	156,66	156,61	157,23	14K	6
03/09/2025	-0,65%	-1,03	156,81	154,82	154,82	156,87	8K	5
02/09/2025	2,67%	4,11	157,84	153,54	153,30	157,84	36K	20
01/09/2025	-1,22%	-1,90	153,73	155,63	145,75	163,41	136K	21
29/08/2025	1,32%	2,03	155,63	153,60	152,49	156,04	22K	12
28/08/2025	4,49%	6,60	153,60	155,07	150,74	155,07	28K	10
27/08/2025	0,60%	0,87	147,00	147,65	146,32	147,65	171K	9
26/08/2025	-1,70%	-2,52	146,13	149,25	146,13	149,25	47K	8
25/08/2025	-8,24%	-13,35	148,65	150,81	148,65	150,81	36K	17
22/08/2025	11,80%	17,10	162,00	147,54	147,54	162,00	180K	20
21/08/2025	0,10%	0,15	144,90	146,25	144,30	146,25	180K	14
20/08/2025	-2,43%	-3,60	144,75	144,75	144,75	144,75	33K	2
19/08/2025	2,31%	3,35	148,35	146,60	146,60	149,10	57K	9
18/08/2025	0,59%	0,85	145,00	143,43	143,43	146,58	20K	18
15/08/2025	-0,93%	-1,35	144,15	146,96	143,70	146,96	23K	9
14/08/2025	-0,64%	-0,94	145,50	146,44	143,50	146,44	274K	1.745
13/08/2025	2,75%	3,92	146,44	143,04	143,04	146,86	77K	21
12/08/2025	2,31%	3,22	142,52	139,30	139,30	143,36	28K	21
11/08/2025	-1,78%	-2,52	139,30	142,94	138,74	143,36	24K	18
08/08/2025	3,53%	4,84	141,82	137,62	137,62	141,82	47K	10
07/08/2025	-0,16%	-0,22	136,98	134,45	134,45	139,16	13K	13
06/08/2025	-0,81%	-1,12	137,20	138,32	135,94	138,32	15K	9
05/08/2025	1,13%	1,54	138,32	138,46	137,76	139,16	22K	12
04/08/2025	1,14%	1,54	136,78	135,66	135,66	137,06	11K	17
01/08/2025	-3,59%	-5,04	135,24	135,38	133,42	135,38	231K	1.508
31/07/2025	0,40%	0,56	140,28	140,84	139,72	141,54	50K	8
30/07/2025	-2,66%	-3,82	139,72	144,47	139,72	144,47	16K	11
29/07/2025	-0,94%	-1,36	143,54	145,32	143,50	145,32	43K	13
28/07/2025	1,27%	1,82	144,90	143,66	143,08	145,32	38K	15
25/07/2025	0,69%	0,98	143,08	142,80	141,26	143,08	272K	591
24/07/2025	-0,10%	-0,14	142,10	143,67	141,54	143,67	35K	8
23/07/2025	1,60%	2,24	142,24	141,41	141,41	144,90	277K	1.772
22/07/2025	0,86%	1,20	140,00	138,80	138,80	140,98	59K	20
21/07/2025	-2,60%	-3,70	138,80	139,80	138,32	139,80	17K	13
18/07/2025	3,55%	4,88	142,50	137,91	137,20	142,50	299K	2.005
17/07/2025	0,82%	1,12	137,62	136,50	136,36	137,62	20K	8
16/07/2025	-0,20%	-0,28	136,50	136,85	134,50	136,85	95K	19
15/07/2025	-1,71%	-2,38	136,78	138,88	136,78	139,30	59K	23
14/07/2025	-1,21%	-1,71	139,16	141,40	138,00	141,40	10K	9
11/07/2025	-2,02%	-2,91	140,87	143,22	140,70	143,28	203K	18
10/07/2025	2,91%	4,06	143,78	143,08	143,08	145,44	38K	14
09/07/2025	-0,89%	-1,26	139,72	142,39	138,80	142,39	2K	4
08/07/2025	2,88%	3,95	140,98	138,32	138,32	141,82	10K	35
07/07/2025	-5,13%	-7,41	137,03	141,96	137,03	141,96	280K	950
04/07/2025	2,15%	3,04	144,44	141,40	141,39	150,00	47K	21
03/07/2025	-0,77%	-1,10	141,40	142,50	139,30	142,52	92K	71
02/07/2025	2,06%	2,88	142,50	140,14	139,44	142,50	7K	7
01/07/2025	1,56%	2,15	139,62	130,01	130,01	140,53	25K	47
27/06/2025	1,23%	1,67	137,47	136,50	134,40	137,47	18K	16
26/06/2025	-0,51%	-0,70	135,80	136,55	135,24	136,64	77K	15
25/06/2025	0,77%	1,04	136,50	135,38	135,00	136,50	13K	9
24/06/2025	2,86%	3,77	135,46	133,51	133,51	135,46	21K	16
23/06/2025	-1,40%	-1,87	131,69	132,30	129,81	132,60	12K	12
20/06/2025	0,04%	0,05	133,56	133,76	133,56	134,03	9K	6
18/06/2025	-0,29%	-0,39	133,51	134,40	133,51	134,42	67K	14
17/06/2025	-0,96%	-1,30	133,90	135,20	133,38	135,20	16K	10
16/06/2025	2,08%	2,76	135,20	132,54	132,54	135,33	290K	1.266
13/06/2025	-3,86%	-5,32	132,44	136,00	132,00	136,00	29K	28
12/06/2025	0,08%	0,11	137,76	137,76	136,78	138,18	12K	12
11/06/2025	-3,53%	-5,04	137,65	141,60	137,65	141,60	55K	16
10/06/2025	3,06%	4,23	142,69	141,22	141,22	143,23	3K	6
09/06/2025	-1,20%	-1,68	138,46	141,09	138,18	142,10	248K	1.752
06/06/2025	1,21%	1,68	140,14	140,42	139,44	141,26	7K	11
05/06/2025	-2,94%	-4,20	138,46	142,59	138,46	142,59	36K	19
04/06/2025	0,42%	0,60	142,66	144,93	142,30	145,35	283K	1.759
03/06/2025	0,48%	0,68	142,06	141,82	141,82	144,20	51K	29
02/06/2025	-1,38%	-1,98	141,38	143,36	140,14	143,36	1M	20
30/05/2025	1,14%	1,61	143,36	141,75	139,86	143,50	337K	1.761
29/05/2025	-8,55%	-13,25	141,75	137,50	134,85	146,76	479K	55
28/05/2025	-3,12%	-5,00	155,00	156,80	155,00	161,28	16K	9
27/05/2025	-0,21%	-0,33	160,00	161,94	158,90	161,94	27K	13
26/05/2025	0,81%	1,29	160,33	160,24	160,24	160,33	8K	2
23/05/2025	-0,80%	-1,28	159,04	158,56	156,96	160,02	27K	11
22/05/2025	-1,45%	-2,36	160,32	160,99	160,32	161,12	8K	5
21/05/2025	-1,02%	-1,68	162,68	164,64	162,42	165,28	7K	8
20/05/2025	0,29%	0,48	164,36	163,88	163,88	167,52	15K	15
19/05/2025	-1,61%	-2,68	163,88	163,71	163,54	164,64	32K	11
16/05/2025	1,25%	2,06	166,56	162,12	162,12	166,56	57K	34
15/05/2025	2,30%	3,70	164,50	160,64	160,64	164,64	67K	13
14/05/2025	-0,86%	-1,40	160,80	161,92	160,78	162,24	33K	9
13/05/2025	1,67%	2,67	162,20	160,16	160,16	162,20	66K	13
12/05/2025	6,94%	10,35	159,53	151,00	151,00	164,00	134K	30
09/05/2025	-0,94%	-1,42	149,18	151,76	149,18	151,88	71K	215
08/05/2025	1,93%	2,85	150,60	147,15	147,15	150,60	3K	5
07/05/2025	0,00%	0,00	147,75	147,75	146,70	148,50	52K	14
06/05/2025	-0,22%	-0,33	147,75	148,08	145,76	148,08	5K	11
05/05/2025	1,39%	2,03	148,08	145,00	145,00	149,10	46K	21
02/05/2025	1,09%	1,57	146,05	145,88	145,65	147,42	43K	15
30/04/2025	0,54%	0,78	144,48	141,97	141,97	144,76	32K	9
29/04/2025	0,04%	0,06	143,70	144,90	142,48	144,90	41K	38
28/04/2025	0,53%	0,76	143,64	144,48	143,64	144,76	6K	4
25/04/2025	-0,07%	-0,10	142,88	145,18	142,38	145,18	36K	33
24/04/2025	1,35%	1,91	142,98	141,07	140,42	143,80	39K	18
23/04/2025	-	-	141,07	141,20	140,51	141,20	57K	10

Date,Open,High,Low,Close,Volume
30-Oct-25,149.40,149.40,148.22,148.22,5501
29-Oct-25,148.50,149.85,148.50,148.50,897730
28-Oct-25,149.25,151.05,148.00,151.05,16213
27-Oct-25,151.66,151.66,149.09,149.09,9715
24-Oct-25,151.00,151.00,149.71,150.15,7351
23-Oct-25,148.35,150.80,148.35,150.44,6465
22-Oct-25,147.89,150.01,147.89,148.81,32107
21-Oct-25,149.07,153.40,149.07,151.75,11232
20-Oct-25,149.25,150.60,148.87,149.07,62805
17-Oct-25,149.99,149.99,148.19,149.25,28859
16-Oct-25,153.76,153.76,148.17,148.50,31488
15-Oct-25,157.76,157.76,156.01,156.50,6258
14-Oct-25,150.96,157.05,150.54,155.36,51320
13-Oct-25,143.00,148.96,142.93,148.96,62180
10-Oct-25,150.00,150.00,140.86,140.94,58630
09-Oct-25,144.75,145.86,144.36,144.36,10449
08-Oct-25,143.63,145.18,141.68,144.75,11451
07-Oct-25,141.54,142.20,140.04,142.20,22410
06-Oct-25,142.15,143.55,141.54,141.54,53969
03-Oct-25,144.20,144.20,141.54,141.68,6464
02-Oct-25,143.07,143.07,141.54,142.10,44947
01-Oct-25,144.00,144.20,140.56,142.25,144178
30-Sep-25,143.93,144.20,143.35,144.20,1873
29-Sep-25,142.40,142.40,142.40,142.40,4414
26-Sep-25,142.94,143.70,140.56,142.55,76699
25-Sep-25,145.35,145.35,143.85,143.85,25826
24-Sep-25,151.04,151.65,146.50,146.50,29920
23-Sep-25,150.90,152.55,150.60,150.60,47052
22-Sep-25,149.95,151.35,148.66,150.90,21578
19-Sep-25,150.00,150.45,149.40,149.95,10512
18-Sep-25,150.03,150.03,147.86,148.65,3562
17-Sep-25,148.80,151.03,147.86,147.86,16812
16-Sep-25,146.85,147.15,146.70,146.85,15864
15-Sep-25,150.46,150.46,147.72,147.72,18333
12-Sep-25,150.90,151.50,150.45,150.47,29895
11-Sep-25,151.95,154.50,151.95,152.55,7677
10-Sep-25,156.70,156.70,153.42,155.52,61526
09-Sep-25,159.22,160.65,157.60,160.65,15907
08-Sep-25,159.20,159.20,156.58,156.58,35757
05-Sep-25,157.44,159.20,156.96,159.20,27066
04-Sep-25,156.66,157.23,156.61,156.61,14433
03-Sep-25,154.82,156.87,154.82,156.81,7829
02-Sep-25,153.54,157.84,153.30,157.84,35517
01-Sep-25,155.63,163.41,145.75,153.73,135722
29-Aug-25,153.60,156.04,152.49,155.63,22312
28-Aug-25,155.07,155.07,150.74,153.60,28433
27-Aug-25,147.65,147.65,146.32,147.00,170905
26-Aug-25,149.25,149.25,146.13,146.13,46943
25-Aug-25,150.81,150.81,148.65,148.65,35863
22-Aug-25,147.54,162.00,147.54,162.00,180123
21-Aug-25,146.25,146.25,144.30,144.90,180072
20-Aug-25,144.75,144.75,144.75,144.75,32713
19-Aug-25,146.60,149.10,146.60,148.35,56716
18-Aug-25,143.43,146.58,143.43,145.00,20392
15-Aug-25,146.96,146.96,143.70,144.15,23199
14-Aug-25,146.44,146.44,143.50,145.50,274449
13-Aug-25,143.04,146.86,143.04,146.44,77128
12-Aug-25,139.30,143.36,139.30,142.52,28099
11-Aug-25,142.94,143.36,138.74,139.30,23818
08-Aug-25,137.62,141.82,137.62,141.82,46561
07-Aug-25,134.45,139.16,134.45,136.98,12942
06-Aug-25,138.32,138.32,135.94,137.20,14955
05-Aug-25,138.46,139.16,137.76,138.32,21973
04-Aug-25,135.66,137.06,135.66,136.78,10658
01-Aug-25,135.38,135.38,133.42,135.24,231068
31-Jul-25,140.84,141.54,139.72,140.28,49885
30-Jul-25,144.47,144.47,139.72,139.72,16216
29-Jul-25,145.32,145.32,143.50,143.54,43122
28-Jul-25,143.66,145.32,143.08,144.90,38052
25-Jul-25,142.80,143.08,141.26,143.08,271621
24-Jul-25,143.67,143.67,141.54,142.10,34680
23-Jul-25,141.41,144.90,141.41,142.24,276824
22-Jul-25,138.80,140.98,138.80,140.00,58523
21-Jul-25,139.80,139.80,138.32,138.80,16528
18-Jul-25,137.91,142.50,137.20,142.50,299045
17-Jul-25,136.50,137.62,136.36,137.62,19955
16-Jul-25,136.85,136.85,134.50,136.50,95037
15-Jul-25,138.88,139.30,136.78,136.78,58942
14-Jul-25,141.40,141.40,138.00,139.16,10268
11-Jul-25,143.22,143.28,140.70,140.87,202806
10-Jul-25,143.08,145.44,143.08,143.78,37962
09-Jul-25,142.39,142.39,138.80,139.72,2251
08-Jul-25,138.32,141.82,138.32,140.98,10259
07-Jul-25,141.96,141.96,137.03,137.03,279946
04-Jul-25,141.40,150.00,141.39,144.44,47088
03-Jul-25,142.50,142.52,139.30,141.40,91889
02-Jul-25,140.14,142.50,139.44,142.50,6731
01-Jul-25,130.01,140.53,130.01,139.62,25102
27-Jun-25,136.50,137.47,134.40,137.47,17930
26-Jun-25,136.55,136.64,135.24,135.80,77354
25-Jun-25,135.38,136.50,135.00,136.50,13262
24-Jun-25,133.51,135.46,133.51,135.46,20852
23-Jun-25,132.30,132.60,129.81,131.69,11931
20-Jun-25,133.76,134.03,133.56,133.56,8957
18-Jun-25,134.40,134.42,133.51,133.51,66539
17-Jun-25,135.20,135.20,133.38,133.90,15991
16-Jun-25,132.54,135.33,132.54,135.20,290073
13-Jun-25,136.00,136.00,132.00,132.44,28699
12-Jun-25,137.76,138.18,136.78,137.76,12407
11-Jun-25,141.60,141.60,137.65,137.65,55456
10-Jun-25,141.22,143.23,141.22,142.69,2706
09-Jun-25,141.09,142.10,138.18,138.46,247868
06-Jun-25,140.42,141.26,139.44,140.14,7013
05-Jun-25,142.59,142.59,138.46,138.46,36091
04-Jun-25,144.93,145.35,142.30,142.66,282786
03-Jun-25,141.82,144.20,141.82,142.06,51392
02-Jun-25,143.36,143.36,140.14,141.38,1045150
30-May-25,141.75,143.50,139.86,143.36,337197
29-May-25,137.50,146.76,134.85,141.75,479255
28-May-25,156.80,161.28,155.00,155.00,15603
27-May-25,161.94,161.94,158.90,160.00,26686
26-May-25,160.24,160.33,160.24,160.33,8174
23-May-25,158.56,160.02,156.96,159.04,27416
22-May-25,160.99,161.12,160.32,160.32,7888
21-May-25,164.64,165.28,162.42,162.68,7226
20-May-25,163.88,167.52,163.88,164.36,15081
19-May-25,163.71,164.64,163.54,163.88,32247
16-May-25,162.12,166.56,162.12,166.56,57321
15-May-25,160.64,164.64,160.64,164.50,67377
14-May-25,161.92,162.24,160.78,160.80,32581
13-May-25,160.16,162.20,160.16,162.20,66392
12-May-25,151.00,164.00,151.00,159.53,133852
09-May-25,151.76,151.88,149.18,149.18,70801
08-May-25,147.15,150.60,147.15,150.60,2673
07-May-25,147.75,148.50,146.70,147.75,52468
06-May-25,148.08,148.08,145.76,147.75,5448
05-May-25,145.00,149.10,145.00,148.08,46121
02-May-25,145.88,147.42,145.65,146.05,43367
30-Apr-25,141.97,144.76,141.97,144.48,31986
29-Apr-25,144.90,144.90,142.48,143.70,40624
28-Apr-25,144.48,144.76,143.64,143.64,6059
25-Apr-25,145.18,145.18,142.38,142.88,36452
24-Apr-25,141.07,143.80,140.42,142.98,38904
23-Apr-25,141.20,141.20,140.51,141.07,56549

*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