papéis
login
mais

Cotação atual, histórico e gráfico do papel: BHPG34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/10/20211,52%4,80320,00324,48319,38324,484K4
21/10/2021-2,76%-8,96315,20315,29315,20315,527K3
19/10/20212,02%6,41324,16321,56321,56326,0814K5
18/10/20211,32%4,15317,75315,89315,28317,756K4
15/10/20212,48%7,60313,60319,50313,60319,5010K4
13/10/2021-1,29%-4,00306,00308,76306,00308,766K2
11/10/20212,01%6,10310,00314,10310,00314,105K4
08/10/20211,20%3,60303,90303,60303,60303,9011K2
07/10/20213,34%9,71300,30302,40300,30302,409K2
06/10/2021-0,69%-2,02290,59292,00290,59292,0059K3
05/10/20210,40%1,16292,61289,41288,84292,616K3
04/10/20211,21%3,48291,45291,45291,45291,451K1
01/10/2021-1,98%-5,83287,97290,00287,97290,002K2
30/09/20212,64%7,57293,80293,85293,80293,852K2
29/09/2021-0,10%-0,29286,23286,23286,23286,231K1
28/09/2021-3,61%-10,73286,52291,00286,52291,006K3
27/09/20211,81%5,28297,25292,70292,70297,253K2
22/09/20211,59%4,58291,97291,97291,97291,9715K1
21/09/20210,30%0,87287,39287,42287,39288,5526K4
20/09/2021-2,40%-7,05286,52290,00285,00290,00147K7
17/09/2021-2,95%-8,93293,57300,00293,57300,00140K7
16/09/2021-4,50%-14,26302,50310,00302,50310,0051K9
15/09/20210,60%1,88316,76316,76316,76316,769501
14/09/2021-1,96%-6,28314,88316,00312,00316,0021K5
10/09/20211,48%4,68321,16319,30319,30321,161K3
09/09/2021-1,80%-5,79316,48320,00316,48320,0019K6
08/09/20210,90%2,87322,27322,27322,27322,27145K2
02/09/2021-6,71%-22,98319,40318,60318,60319,409563
01/09/20210,00%0,00342,38337,00336,00342,382K4
31/08/2021-2,76%-9,72342,38341,00338,00342,3819K4
30/08/20213,56%12,10352,10352,10352,10352,1028K2
26/08/2021-0,77%-2,65340,00340,00340,00341,0237K5
24/08/2021-0,42%-1,43342,65345,00342,65345,0043K4
20/08/20211,77%5,98344,08345,89344,08345,8911K2
19/08/2021-3,89%-13,70338,10345,00338,10345,0042K6
18/08/2021-4,09%-15,00351,80360,00345,95360,0090K16
17/08/2021-8,34%-33,36366,80390,00363,00390,00323K22
16/08/2021-1,54%-6,24400,16397,00393,19400,16249K5
13/08/20211,35%5,42406,40406,40406,40406,404061
12/08/2021-0,94%-3,82400,98400,98400,98400,9810K1
11/08/20210,95%3,80404,80400,00400,00404,8011K6
10/08/20210,00%0,00401,00401,00401,00401,002K1
05/08/2021-3,37%-14,00401,00400,00394,00402,006K6
03/08/20211,72%7,00415,00415,00415,00415,0010K1
29/07/20210,49%2,00408,00404,00404,00408,003K2
28/07/20211,50%6,00406,00404,80404,80406,0050K4
27/07/2021-2,06%-8,40400,00405,07400,00405,0744K3
26/07/20213,89%15,28408,40408,40408,40408,4041K1
21/07/20211,72%6,66393,12397,00393,12397,002K3
20/07/20211,43%5,46386,46383,81383,81386,46231K2
16/07/2021-3,00%-11,80381,00382,00381,00382,002K3
13/07/2021-0,71%-2,80392,80392,80392,80392,803921
12/07/20213,29%12,61395,60395,60395,60395,6020K1
08/07/2021-1,48%-5,75382,99388,74382,99388,741K3
07/07/20214,15%15,48388,74388,00388,00388,743K2
05/07/20212,54%9,26373,26373,82373,26373,821K2
02/07/2021-0,68%-2,48364,00364,00364,00364,005K1
01/07/20210,89%3,24366,48366,48366,48366,483661
30/06/20210,40%1,44363,24363,24363,24363,24218K2
29/06/20211,11%3,96361,80361,44360,36361,8070K4
24/06/2021-0,25%-0,91357,84357,84357,84357,843571
23/06/20211,08%3,85358,75358,75358,75358,753581
21/06/20211,84%6,40354,90348,00348,00354,9025K2
18/06/2021-1,83%-6,50348,50349,30348,50349,3018K2
17/06/2021-5,44%-20,44355,00372,00355,00372,0031K5
16/06/2021-0,81%-3,06375,44377,00375,44377,0019K4
15/06/2021-1,77%-6,82378,50379,24378,50379,247572
14/06/2021-1,17%-4,56385,32388,00385,32388,002K2
11/06/20212,19%8,36389,88389,88389,88389,888K1
10/06/20211,20%4,52381,52381,52381,52381,527631
09/06/2021-0,19%-0,72377,00377,00377,00377,004K2
07/06/2021-1,38%-5,28377,72382,00377,72382,005K3
04/06/2021-1,10%-4,27383,00383,00383,00383,003K1
02/06/20210,71%2,73387,27390,00387,27390,0075K5
25/05/2021-1,27%-4,96384,54385,00384,54385,002K2
24/05/2021-0,13%-0,50389,50389,50389,50389,501K1
20/05/2021-1,27%-5,00390,00390,00390,00390,004K2
19/05/2021-4,82%-20,00395,00395,00395,00395,001K3
18/05/20211,49%6,10415,00415,00415,00415,004151
17/05/20210,00%0,00408,90408,90408,90408,904K1
14/05/2021-0,27%-1,10408,90405,50405,50408,9059K5
13/05/2021-3,89%-16,60410,00410,00410,00410,004101
10/05/20213,04%12,60426,60428,40426,60428,406K3
05/05/20212,73%11,00414,00414,00414,00414,004K1
04/05/20210,55%2,20403,00401,40401,40403,002K2
03/05/20211,47%5,80400,80402,30400,80402,301K2
30/04/2021-1,25%-5,00395,00400,01395,00400,013K2
29/04/2021-1,23%-5,00400,00400,20400,00400,208002
27/04/2021-1,75%-7,20405,00405,00405,00405,004051
26/04/20210,37%1,50412,20412,20412,20412,204121
23/04/20212,67%10,70410,70410,70410,70410,702K2
20/04/2021-3,10%-12,80400,00412,80400,00412,803K3
19/04/2021-1,01%-4,20412,80414,30412,80414,302K2
16/04/20210,00%0,00417,00417,00417,00417,0010K1
15/04/20211,56%6,39417,00416,00416,00417,008332
14/04/20212,68%10,71410,61411,00410,61414,004K5
13/04/20210,45%1,81399,90399,90399,90399,903991
12/04/2021-0,48%-1,91398,09398,09398,09398,09119K1
07/04/20212,30%9,00400,00400,00400,00400,002K1
06/04/2021-3,22%-13,00391,00395,70391,00395,706K4
05/04/20212,64%10,40404,00404,20404,00404,205K2
31/03/2021-0,68%-2,70393,60395,00393,60395,0011K2
26/03/20213,87%14,75396,30396,30396,30396,303961
25/03/20210,30%1,15381,55380,00380,00381,558K2
24/03/20211,77%6,61380,40378,01378,01380,4031K2
23/03/2021-1,63%-6,21373,79377,60373,79377,60116K6
22/03/20210,00%0,00380,00381,61380,00381,6193K3
19/03/2021-2,76%-10,77380,00386,42380,00386,4212K2
18/03/2021-2,06%-8,23390,77397,90390,50397,905K3
17/03/2021-0,25%-1,00399,00400,10399,00400,108K5
16/03/2021-2,61%-10,70400,00410,70400,00410,709K5
15/03/2021-0,58%-2,41410,70411,58409,00411,58125K5
12/03/20210,74%3,03413,11410,00408,10413,1120K5
11/03/2021-0,95%-3,92410,08414,33410,08414,3321K6
10/03/2021-5,03%-21,92414,00421,00413,70424,602M38
09/03/20210,21%0,92435,92440,08430,00440,086K4
08/03/20210,23%1,00435,00431,99431,42435,004K3
05/03/20210,18%0,80434,00430,00425,00434,002M33
04/03/2021-8,41%-39,80433,20433,79425,00434,702M37
03/03/202112,62%53,00473,00466,19466,19477,605M55
22/02/20212,87%11,70420,00420,00420,00420,0021K1
19/02/2021-0,37%-1,50408,30408,30408,30408,304081
18/02/20210,44%1,80409,80412,79409,80414,907K3
17/02/20218,74%32,80408,00409,31408,00410,50370K5
10/02/20214,22%15,20375,20381,00374,00381,0017K4
05/02/2021-1,67%-6,10360,00363,00360,00363,008K3
04/02/20211,52%5,49366,10367,70365,00367,708K3
03/02/2021-3,91%-14,69360,61357,00354,60360,619K3
01/02/2021-2,19%-8,40375,30371,20371,20375,30187K3
26/01/20210,50%1,90383,70383,70383,70383,702K1
21/01/20210,00%0,00381,80381,80381,80381,804K1
19/01/2021-4,43%-17,70381,80375,20371,50381,80107K8
18/01/20213,20%12,40399,50399,50399,50399,502K2
12/01/2021--387,10392,99387,10392,9915K3


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito