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
20/04/2026	-0,81%	-0,80	97,99	99,50	97,99	99,50	18K	11
17/04/2026	0,28%	0,28	98,79	98,89	98,30	99,69	97K	20
16/04/2026	2,60%	2,50	98,51	97,50	97,50	99,08	36K	8
15/04/2026	1,12%	1,06	96,01	95,89	95,31	96,01	45K	7
14/04/2026	0,11%	0,10	94,95	94,86	93,29	95,29	95K	17
13/04/2026	4,23%	3,85	94,85	91,80	91,80	95,45	58K	23
10/04/2026	-2,77%	-2,59	91,00	93,55	91,00	94,50	55K	51

09/04/2026	-3,02%	-2,91	93,59	97,13	92,15	97,13	58K	49
08/04/2026	0,73%	0,70	96,50	96,90	94,85	96,90	22K	23
07/04/2026	-2,25%	-2,21	95,80	96,90	95,80	96,90	28K	18
06/04/2026	-1,70%	-1,69	98,01	100,69	98,01	100,69	18K	27
02/04/2026	2,45%	2,38	99,70	97,99	96,40	99,70	352K	15
01/04/2026	1,36%	1,31	97,32	98,11	96,37	98,11	192K	15
31/03/2026	-3,73%	-3,72	96,01	100,11	96,01	100,11	100K	13
30/03/2026	-1,84%	-1,87	99,73	101,81	99,03	101,81	21K	11
27/03/2026	-0,58%	-0,59	101,60	100,20	100,20	101,60	16K	11
26/03/2026	0,67%	0,68	102,19	99,47	99,47	104,00	5K	5
25/03/2026	2,22%	2,20	101,51	105,00	101,51	105,15	17K	10
24/03/2026	2,50%	2,42	99,31	96,90	96,90	99,79	46K	6
23/03/2026	0,39%	0,38	96,89	96,51	95,29	97,21	35K	11
20/03/2026	-0,31%	-0,30	96,51	95,82	95,71	97,30	21K	13
19/03/2026	1,05%	1,01	96,81	95,81	95,81	99,08	53K	21
18/03/2026	-2,16%	-2,11	95,80	98,50	95,30	98,50	72K	16
17/03/2026	0,19%	0,19	97,91	98,70	97,70	98,70	9K	7
16/03/2026	-2,67%	-2,68	97,72	100,39	97,30	100,39	37K	12
13/03/2026	1,52%	1,50	100,40	99,13	98,00	100,50	139K	17
12/03/2026	4,11%	3,90	98,90	99,37	97,88	100,00	62K	19
11/03/2026	-2,20%	-2,14	95,00	96,68	95,00	96,68	17K	17
10/03/2026	-1,65%	-1,63	97,14	98,41	96,00	98,60	24K	25
09/03/2026	-3,17%	-3,23	98,77	101,00	97,47	101,00	39K	24
06/03/2026	0,01%	0,01	102,00	102,50	100,30	102,50	130K	14
05/03/2026	2,31%	2,30	101,99	104,00	99,80	104,00	33K	18
04/03/2026	-0,19%	-0,19	99,69	99,69	97,79	100,49	46K	12
03/03/2026	1,91%	1,87	99,88	97,99	96,45	100,42	80K	33
02/03/2026	-8,38%	-8,96	98,01	97,93	96,45	98,19	140K	72
27/02/2026	10,51%	10,17	106,97	97,66	95,64	106,97	423K	24
26/02/2026	2,54%	2,40	96,80	95,35	94,50	98,38	313K	21
25/02/2026	0,85%	0,80	94,40	92,80	87,98	94,86	71K	54
24/02/2026	-0,85%	-0,80	93,60	95,57	93,00	96,90	688K	36
23/02/2026	-1,16%	-1,11	94,40	96,35	93,88	96,46	94K	24
20/02/2026	-0,30%	-0,29	95,51	96,44	94,24	96,61	35K	31
19/02/2026	-0,83%	-0,80	95,80	96,58	95,80	96,70	46K	22
18/02/2026	-4,07%	-4,10	96,60	100,70	96,20	100,70	199K	34
13/02/2026	2,91%	2,85	100,70	95,89	95,89	103,10	141K	17
12/02/2026	-3,97%	-4,05	97,85	100,00	95,40	100,00	383K	68
11/02/2026	-2,67%	-2,80	101,90	102,60	101,49	102,80	20K	17
10/02/2026	3,15%	3,20	104,70	101,50	101,40	105,75	18K	13
09/02/2026	-1,31%	-1,35	101,50	102,70	100,10	102,70	42K	16
06/02/2026	-4,87%	-5,27	102,85	108,12	100,52	108,12	31K	16
05/02/2026	3,65%	3,81	108,12	104,31	99,10	108,12	102K	28
04/02/2026	0,90%	0,93	104,31	101,50	100,38	107,59	366K	32
03/02/2026	-0,46%	-0,48	103,38	101,59	95,91	103,38	287K	63
02/02/2026	2,83%	2,86	103,86	101,00	101,00	104,79	143K	30
30/01/2026	-19,20%	-24,00	101,00	100,00	99,00	102,20	232K	60
29/01/2026	25,62%	25,49	125,00	102,00	98,40	125,00	41K	29
28/01/2026	-1,19%	-1,20	99,51	100,71	99,30	102,00	108K	44
27/01/2026	-2,22%	-2,29	100,71	103,20	100,42	103,20	115K	43
26/01/2026	0,68%	0,70	103,00	105,00	102,00	105,00	35K	20
23/01/2026	-2,43%	-2,55	102,30	104,40	102,00	105,35	63K	58
22/01/2026	0,97%	1,01	104,85	104,69	104,69	106,79	89K	24
21/01/2026	-2,28%	-2,42	103,84	106,36	102,96	106,58	654K	51
20/01/2026	-4,46%	-4,96	106,26	107,80	105,81	108,34	379K	50
19/01/2026	1,27%	1,40	111,22	115,00	108,00	115,00	33K	20
16/01/2026	-1,89%	-2,11	109,82	109,24	107,36	111,12	111K	42
15/01/2026	0,41%	0,46	111,93	112,74	110,80	112,96	30K	28
14/01/2026	-1,04%	-1,17	111,47	113,52	111,47	116,00	91K	32
13/01/2026	-0,68%	-0,77	112,64	112,64	111,89	114,59	41K	19
12/01/2026	-0,94%	-1,08	113,41	115,43	113,41	115,43	67K	53
09/01/2026	-2,08%	-2,43	114,49	114,59	112,46	115,46	95K	26
08/01/2026	2,56%	2,92	116,92	113,95	112,00	118,03	645K	35
07/01/2026	-5,28%	-6,36	114,00	119,50	113,10	119,50	238K	98
06/01/2026	2,77%	3,24	120,36	117,05	115,09	120,36	68K	23
05/01/2026	-3,17%	-3,84	117,12	120,96	117,12	120,96	32K	33
02/01/2026	-3,54%	-4,44	120,96	124,24	119,60	124,24	137K	58
30/12/2025	-1,17%	-1,48	125,40	126,20	125,00	126,23	32K	22
29/12/2025	-1,61%	-2,08	126,88	130,14	126,11	130,14	51K	28
26/12/2025	1,78%	2,26	128,96	128,00	128,00	128,96	35K	10
23/12/2025	-1,76%	-2,27	126,70	130,25	126,37	130,39	32K	20
22/12/2025	0,31%	0,40	128,97	129,86	128,84	130,38	16K	11
19/12/2025	-0,90%	-1,17	128,57	129,73	127,50	129,99	39K	18
18/12/2025	-3,90%	-5,26	129,74	135,00	127,79	135,00	26K	18
17/12/2025	-0,63%	-0,85	135,00	136,59	133,84	136,59	16K	6
16/12/2025	2,15%	2,86	135,85	133,82	132,61	135,85	8K	7
15/12/2025	-1,05%	-1,41	132,99	134,81	132,05	134,81	48K	11
12/12/2025	-1,27%	-1,73	134,40	137,90	133,99	137,90	4K	5
11/12/2025	-3,09%	-4,34	136,13	140,47	135,71	140,47	27K	48
10/12/2025	2,26%	3,11	140,47	141,82	138,48	141,82	106K	12
09/12/2025	0,73%	1,00	137,36	139,16	136,51	139,16	68K	11
08/12/2025	-3,56%	-5,04	136,36	140,42	136,36	140,42	7K	8
05/12/2025	2,61%	3,60	141,40	138,00	137,48	141,40	16K	7
04/12/2025	3,01%	4,03	137,80	134,80	134,03	137,80	12K	8
03/12/2025	-0,39%	-0,53	133,77	135,65	133,77	135,65	10K	12
02/12/2025	2,11%	2,78	134,30	130,78	130,78	135,72	81K	29
01/12/2025	0,94%	1,22	131,52	129,52	129,52	131,82	26K	17
28/11/2025	2,62%	3,33	130,30	127,78	127,78	130,30	31K	9
27/11/2025	-1,01%	-1,30	126,97	130,00	126,97	130,03	14K	5
26/11/2025	-3,82%	-5,10	128,27	130,00	126,40	130,00	300K	24
25/11/2025	1,08%	1,42	133,37	131,42	131,05	134,44	29K	16
24/11/2025	1,71%	2,22	131,95	131,27	129,68	132,06	42K	12
21/11/2025	7,56%	9,12	129,73	122,50	122,50	130,43	33K	19
19/11/2025	-1,20%	-1,47	120,61	122,01	120,13	122,23	104K	44
18/11/2025	0,24%	0,29	122,08	121,79	119,90	122,40	276K	35
17/11/2025	-6,24%	-8,11	121,79	125,62	121,79	127,14	172K	57
14/11/2025	-2,23%	-2,96	129,90	131,92	129,90	131,92	108K	43
13/11/2025	-0,51%	-0,68	132,86	133,44	132,74	133,90	61K	409
12/11/2025	2,49%	3,25	133,54	131,60	131,58	133,76	20K	18
11/11/2025	-3,39%	-4,57	130,29	134,86	130,00	134,86	49K	27
10/11/2025	-3,58%	-5,00	134,86	141,49	133,81	141,49	80K	70
07/11/2025	-0,28%	-0,39	139,86	141,66	138,34	141,66	18K	11
06/11/2025	-1,79%	-2,55	140,25	144,23	140,25	144,23	5K	8
05/11/2025	1,28%	1,80	142,80	141,00	138,88	142,80	14K	9
04/11/2025	-2,96%	-4,30	141,00	143,03	141,00	143,73	54K	18
03/11/2025	-2,76%	-4,12	145,30	145,00	144,15	145,30	28K	11
31/10/2025	0,81%	1,20	149,42	149,25	147,16	149,42	24K	7
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	-	-	141,68	144,20	141,54	144,20	6K	10

Date,Open,High,Low,Close,Volume
20-Apr-26,99.50,99.50,97.99,97.99,18227
17-Apr-26,98.89,99.69,98.30,98.79,96722
16-Apr-26,97.50,99.08,97.50,98.51,36099
15-Apr-26,95.89,96.01,95.31,96.01,44718
14-Apr-26,94.86,95.29,93.29,94.95,95211
13-Apr-26,91.80,95.45,91.80,94.85,57870
10-Apr-26,93.55,94.50,91.00,91.00,54914
09-Apr-26,97.13,97.13,92.15,93.59,57575
08-Apr-26,96.90,96.90,94.85,96.50,22018
07-Apr-26,96.90,96.90,95.80,95.80,28191
06-Apr-26,100.69,100.69,98.01,98.01,18108
02-Apr-26,97.99,99.70,96.40,99.70,351789
01-Apr-26,98.11,98.11,96.37,97.32,192291
31-Mar-26,100.11,100.11,96.01,96.01,100188
30-Mar-26,101.81,101.81,99.03,99.73,20707
27-Mar-26,100.20,101.60,100.20,101.60,15820
26-Mar-26,99.47,104.00,99.47,102.19,5389
25-Mar-26,105.00,105.15,101.51,101.51,16983
24-Mar-26,96.90,99.79,96.90,99.31,45621
23-Mar-26,96.51,97.21,95.29,96.89,35191
20-Mar-26,95.82,97.30,95.71,96.51,21218
19-Mar-26,95.81,99.08,95.81,96.81,53134
18-Mar-26,98.50,98.50,95.30,95.80,71624
17-Mar-26,98.70,98.70,97.70,97.91,8901
16-Mar-26,100.39,100.39,97.30,97.72,37111
13-Mar-26,99.13,100.50,98.00,100.40,138979
12-Mar-26,99.37,100.00,97.88,98.90,61513
11-Mar-26,96.68,96.68,95.00,95.00,16550
10-Mar-26,98.41,98.60,96.00,97.14,24454
09-Mar-26,101.00,101.00,97.47,98.77,38604
06-Mar-26,102.50,102.50,100.30,102.00,130010
05-Mar-26,104.00,104.00,99.80,101.99,33028
04-Mar-26,99.69,100.49,97.79,99.69,45885
03-Mar-26,97.99,100.42,96.45,99.88,79851
02-Mar-26,97.93,98.19,96.45,98.01,140156
27-Feb-26,97.66,106.97,95.64,106.97,422624
26-Feb-26,95.35,98.38,94.50,96.80,313261
25-Feb-26,92.80,94.86,87.98,94.40,70608
24-Feb-26,95.57,96.90,93.00,93.60,687891
23-Feb-26,96.35,96.46,93.88,94.40,94063
20-Feb-26,96.44,96.61,94.24,95.51,35420
19-Feb-26,96.58,96.70,95.80,95.80,46306
18-Feb-26,100.70,100.70,96.20,96.60,198808
13-Feb-26,95.89,103.10,95.89,100.70,140721
12-Feb-26,100.00,100.00,95.40,97.85,382720
11-Feb-26,102.60,102.80,101.49,101.90,19632
10-Feb-26,101.50,105.75,101.40,104.70,17676
09-Feb-26,102.70,102.70,100.10,101.50,42416
06-Feb-26,108.12,108.12,100.52,102.85,31100
05-Feb-26,104.31,108.12,99.10,108.12,101734
04-Feb-26,101.50,107.59,100.38,104.31,366454
03-Feb-26,101.59,103.38,95.91,103.38,286884
02-Feb-26,101.00,104.79,101.00,103.86,142931
30-Jan-26,100.00,102.20,99.00,101.00,231758
29-Jan-26,102.00,125.00,98.40,125.00,40538
28-Jan-26,100.71,102.00,99.30,99.51,108490
27-Jan-26,103.20,103.20,100.42,100.71,114614
26-Jan-26,105.00,105.00,102.00,103.00,35282
23-Jan-26,104.40,105.35,102.00,102.30,62708
22-Jan-26,104.69,106.79,104.69,104.85,89440
21-Jan-26,106.36,106.58,102.96,103.84,654172
20-Jan-26,107.80,108.34,105.81,106.26,379313
19-Jan-26,115.00,115.00,108.00,111.22,32770
16-Jan-26,109.24,111.12,107.36,109.82,110962
15-Jan-26,112.74,112.96,110.80,111.93,30089
14-Jan-26,113.52,116.00,111.47,111.47,91310
13-Jan-26,112.64,114.59,111.89,112.64,40673
12-Jan-26,115.43,115.43,113.41,113.41,67300
09-Jan-26,114.59,115.46,112.46,114.49,94801
08-Jan-26,113.95,118.03,112.00,116.92,645485
07-Jan-26,119.50,119.50,113.10,114.00,238202
06-Jan-26,117.05,120.36,115.09,120.36,67604
05-Jan-26,120.96,120.96,117.12,117.12,31852
02-Jan-26,124.24,124.24,119.60,120.96,137333
30-Dec-25,126.20,126.23,125.00,125.40,32374
29-Dec-25,130.14,130.14,126.11,126.88,50698
26-Dec-25,128.00,128.96,128.00,128.96,35077
23-Dec-25,130.25,130.39,126.37,126.70,31753
22-Dec-25,129.86,130.38,128.84,128.97,15530
19-Dec-25,129.73,129.99,127.50,128.57,39050
18-Dec-25,135.00,135.00,127.79,129.74,25531
17-Dec-25,136.59,136.59,133.84,135.00,16072
16-Dec-25,133.82,135.85,132.61,135.85,7648
15-Dec-25,134.81,134.81,132.05,132.99,47957
12-Dec-25,137.90,137.90,133.99,134.40,3769
11-Dec-25,140.47,140.47,135.71,136.13,26919
10-Dec-25,141.82,141.82,138.48,140.47,105742
09-Dec-25,139.16,139.16,136.51,137.36,67822
08-Dec-25,140.42,140.42,136.36,136.36,6887
05-Dec-25,138.00,141.40,137.48,141.40,16276
04-Dec-25,134.80,137.80,134.03,137.80,12366
03-Dec-25,135.65,135.65,133.77,133.77,10086
02-Dec-25,130.78,135.72,130.78,134.30,80663
01-Dec-25,129.52,131.82,129.52,131.52,25611
28-Nov-25,127.78,130.30,127.78,130.30,31458
27-Nov-25,130.00,130.03,126.97,126.97,14257
26-Nov-25,130.00,130.00,126.40,128.27,299782
25-Nov-25,131.42,134.44,131.05,133.37,28658
24-Nov-25,131.27,132.06,129.68,131.95,41695
21-Nov-25,122.50,130.43,122.50,129.73,32759
19-Nov-25,122.01,122.23,120.13,120.61,104119
18-Nov-25,121.79,122.40,119.90,122.08,276049
17-Nov-25,125.62,127.14,121.79,121.79,172426
14-Nov-25,131.92,131.92,129.90,129.90,108158
13-Nov-25,133.44,133.90,132.74,132.86,60765
12-Nov-25,131.60,133.76,131.58,133.54,19844
11-Nov-25,134.86,134.86,130.00,130.29,49258
10-Nov-25,141.49,141.49,133.81,134.86,79753
07-Nov-25,141.66,141.66,138.34,139.86,17691
06-Nov-25,144.23,144.23,140.25,140.25,4962
05-Nov-25,141.00,142.80,138.88,142.80,13521
04-Nov-25,143.03,143.73,141.00,141.00,54350
03-Nov-25,145.00,145.30,144.15,145.30,27696
31-Oct-25,149.25,149.42,147.16,149.42,24308
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

*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