papéis
login
mais

Cotação atual, histórico e gráfico do papel: H1OG34

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
24/05/2022-4,60%-7,12147,50149,12147,50150,246K6
23/05/2022-1,65%-2,60154,62155,98154,62155,9855K3
20/05/2022-1,42%-2,26157,22159,48152,71159,48149K16
19/05/2022-14,45%-26,94159,48160,74159,12162,5424K9
17/05/20220,00%0,00186,42186,42186,42186,424K2
16/05/2022-1,65%-3,12186,42186,42186,42186,421861
13/05/20225,57%10,00189,54189,60189,54189,625683
12/05/2022-2,23%-4,10179,54181,98178,37181,9880K7
11/05/2022-3,97%-7,59183,64184,11183,64185,2531K4
10/05/20220,56%1,07191,23191,23191,23191,234K1
09/05/2022-2,03%-3,94190,16190,16190,16190,1638K1
06/05/20221,20%2,30194,10191,80191,80196,0940K4
05/05/2022-4,26%-8,54191,80200,34191,70201,5840K11
04/05/20223,39%6,57200,34198,94198,93200,3474K5
03/05/20224,18%7,78193,77193,77193,77193,7721K1
02/05/20223,12%5,62185,99183,43183,20185,993K6
29/04/2022-2,90%-5,39180,37180,37180,37180,3740K1
28/04/20221,28%2,34185,76184,33184,33185,762K2
22/04/2022-1,65%-3,07183,42184,54183,42184,547342
19/04/20222,78%5,05186,49186,49186,49186,492K1
14/04/20221,49%2,67181,44181,44181,44181,441811
12/04/2022-0,38%-0,68178,77178,77178,77178,771781
11/04/20220,15%0,27179,45179,45179,45179,451K1
08/04/20224,35%7,47179,18179,18179,18179,182K1
07/04/2022-0,24%-0,41171,71171,71171,71171,712K1
06/04/2022-0,08%-0,14172,12170,34169,49172,1229K3
05/04/2022-3,94%-7,06172,26176,37172,25176,37165K8
04/04/2022-0,85%-1,53179,32179,00178,00179,4636K7
01/04/2022-5,48%-10,48180,85181,00180,85182,0218K8
30/03/20223,05%5,67191,33190,85190,85191,334K2
28/03/20222,31%4,19185,66185,94185,66185,949K2
25/03/2022-1,64%-3,03181,47180,96180,96181,4733K2
24/03/20220,17%0,31184,50184,14184,14184,506K2
23/03/2022-6,34%-12,47184,19187,20184,19187,2039K6
22/03/20220,72%1,40196,66196,66196,66196,661961
21/03/2022-2,37%-4,74195,26195,26195,26195,2612K1
18/03/20221,64%3,22200,00196,22196,22200,0016K3
17/03/2022-0,28%-0,55196,78196,78196,78196,7818K1
15/03/2022-0,50%-1,00197,33197,33197,33197,3316K1
14/03/20220,80%1,57198,33198,33198,33198,332K1
11/03/20220,67%1,30196,76196,76196,76196,762K1
09/03/20223,93%7,40195,46195,46195,46195,466K1
08/03/20221,65%3,06188,06193,30188,06193,3025K2
07/03/2022-11,38%-23,76185,00185,42185,00185,42195K4
03/03/2022-1,46%-3,10208,76208,76208,76208,7615K1
02/03/20227,56%14,90211,86210,01210,01211,8635K5
25/02/20220,00%0,00196,96196,96196,96196,9641K1
24/02/2022-3,55%-7,24196,96196,96196,96196,9630K1
23/02/2022-6,43%-14,03204,20204,20204,20204,2031K1
21/02/20220,00%0,00218,23218,23218,23218,231K1
18/02/20220,72%1,56218,23217,15215,15218,23346K18
15/02/2022-0,14%-0,31216,67217,15216,67217,1524K2
11/02/2022-5,47%-12,56216,98221,00216,98221,006573
10/02/20221,21%2,74229,54229,54229,54229,542291
09/02/20224,07%8,88226,80225,00225,00229,0924K12
08/02/202212,33%23,92217,92202,30202,30218,12361K60
03/02/20221,12%2,15194,00194,00194,00194,0019K1
02/02/20227,15%12,80191,85191,13190,57191,9041K9
31/01/20221,20%2,12179,05180,90179,05180,905K2
28/01/2022-2,30%-4,17176,93180,00176,93180,003562
27/01/2022-3,62%-6,80181,10184,25181,10184,259K3
26/01/2022-0,71%-1,34187,90188,10187,90188,563K5
25/01/20224,09%7,44189,24185,92184,49189,2439K3
24/01/2022-1,09%-2,00181,80182,00180,00182,0036K3
21/01/2022-1,99%-3,73183,80185,01183,00185,34171K13
20/01/2022-3,34%-6,47187,53192,66187,53193,0534K10
19/01/2022-4,17%-8,44194,00202,60194,00202,6033K6
18/01/2022-2,82%-5,87202,44204,75202,44204,752K2
17/01/2022-1,79%-3,79208,31208,31208,31208,312081
13/01/20220,53%1,11212,10212,10212,10212,106361
12/01/2022-4,92%-10,92210,99210,99210,99210,99169K4
07/01/20220,59%1,30221,91221,91221,91221,918871
05/01/2022-0,45%-1,00220,61220,61220,61220,612K1
04/01/20224,80%10,15221,61219,67219,67222,3947K10
30/12/2021-0,86%-1,83211,46211,04210,62211,89692K35
29/12/20211,61%3,38213,29212,11212,11213,296K3
28/12/20211,79%3,69209,91209,91209,91209,915K1
27/12/20210,34%0,70206,22207,81206,22207,812K2
23/12/20211,14%2,32205,52202,42202,42205,526K2
22/12/20210,90%1,81203,20203,38203,20203,386092
20/12/2021-4,06%-8,52201,39205,11199,29205,116K5
17/12/2021-0,63%-1,33209,91206,85206,85209,914K2
16/12/2021-3,46%-7,58211,24212,52211,24212,526362
13/12/20216,65%13,65218,82210,00210,00245,81547K17
10/12/2021-0,31%-0,63205,17205,17205,17205,172K1
09/12/2021-2,25%-4,74205,80205,80205,80205,802K1
08/12/2021-2,53%-5,46210,54210,54210,54210,542K1
07/12/20210,94%2,01216,00216,00216,00216,002K2
06/12/20210,58%1,23213,99212,76212,76213,997K5
03/12/20210,04%0,09212,76212,76212,76212,763K1
02/12/20210,00%0,00212,67212,67212,67212,671K1
29/11/20211,61%3,36212,67212,67212,67212,672K1
26/11/2021-4,73%-10,40209,31209,31209,31209,312K1
25/11/2021-0,81%-1,79219,71219,71219,71219,711K1
23/11/20212,80%6,03221,50221,50221,50221,502K2
22/11/20212,83%5,92215,47206,22206,22215,473K2
19/11/2021-0,15%-0,31209,55205,00205,00209,962K3
18/11/2021-0,07%-0,14209,86209,86209,86209,861K1
16/11/20211,15%2,39210,00210,00210,00210,006301
12/11/2021-1,16%-2,43207,61207,61207,61207,6110K1
10/11/20210,00%0,00210,04210,04210,04210,044K1
09/11/2021-1,46%-3,12210,04210,04210,04210,044K1
05/11/2021-0,52%-1,12213,16215,00213,16215,001K2
04/11/2021-3,28%-7,26214,28214,28214,28214,282141
03/11/2021-1,10%-2,46221,54221,54221,54221,542K1
01/11/20217,18%15,00224,00220,00220,00224,076K6
28/10/20210,00%0,00209,00209,00209,00209,002K2
27/10/20215,61%11,11209,00204,30204,30212,21107K6
26/10/2021-4,53%-9,38197,89203,27197,89203,27127K7
25/10/2021-1,77%-3,73207,27206,85206,85207,275K2
22/10/20212,98%6,10211,00211,00211,00211,001K1
21/10/20210,54%1,10204,90204,90204,90204,901K1
20/10/2021-1,92%-4,00203,80203,80203,80203,802031
18/10/20211,07%2,20207,80207,80207,80207,806231
15/10/20212,49%4,99205,60205,60205,60205,602051
14/10/20210,31%0,61200,61202,21200,61202,21302K10
11/10/2021-0,67%-1,35200,00200,00200,00200,002001
07/10/20213,44%6,69201,35202,41201,35202,412K2
06/10/2021-1,69%-3,34194,66195,00194,66195,004K2
01/10/2021-3,79%-7,80198,00198,22198,00198,2218K3
29/09/20211,52%3,09205,80202,71202,71205,802K2
23/09/20211,71%3,40202,71202,71202,71202,716K1
22/09/2021-0,54%-1,09199,31197,41197,41199,317K2
17/09/2021-0,69%-1,40200,40200,40200,40200,401K1
16/09/20210,91%1,81201,80200,00200,00201,815K3
15/09/20211,93%3,79199,99199,99199,99199,993991
10/09/20210,51%1,00196,20196,08196,08196,205882
09/09/2021-4,78%-9,80195,20195,20195,20195,201951
06/09/20210,00%0,00205,00205,00205,00205,002051
27/08/2021-3,89%-8,30205,00205,00205,00205,001K1
24/08/20210,00%0,00213,30213,30213,30213,302131
23/08/2021-0,09%-0,20213,30213,30213,30213,306391
18/08/2021-1,20%-2,60213,50213,50213,50213,508541
16/08/2021--216,10216,10216,10216,104K1


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito