ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: HALI34

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
09/10/20242,30%3,75167,11167,11167,11167,111671
01/10/20243,41%5,38163,36156,16156,16163,3635K2
30/09/20241,74%2,70157,98156,03156,03157,987863
27/09/20242,67%4,04155,28153,00153,00155,281K5
26/09/2024-3,94%-6,20151,24156,19151,24156,1921K9
25/09/2024-4,47%-7,36157,44161,39157,44161,397923
23/09/20245,47%8,55164,80167,00164,80167,0010K3
17/09/20240,64%0,99156,25156,25156,25156,251561
16/09/2024-1,38%-2,18155,26155,26155,26155,261551
12/09/2024-0,54%-0,86157,44157,35157,35157,442K2
11/09/2024-0,92%-1,47158,30157,80157,80158,306312
06/09/2024-3,22%-5,32159,77160,78159,77160,783K4
04/09/2024-3,85%-6,61165,09171,07165,09171,072M9
30/08/20240,00%0,00171,70171,70171,70171,7010K1
28/08/2024-1,96%-3,44171,70171,70171,70171,70137K1
26/08/20240,36%0,63175,14177,20174,51177,209K4
23/08/20242,46%4,19174,51174,51174,51174,511741
21/08/2024-0,75%-1,28170,32170,32170,32170,3251K1
15/08/2024-3,21%-5,70171,60171,53171,53171,605K2
05/08/2024-2,69%-4,90177,30175,63175,63177,307052
02/08/2024-4,96%-9,50182,20182,20182,20182,203641
30/07/20242,59%4,84191,70191,70191,70191,701911
23/07/2024-0,68%-1,27186,86186,25186,25186,8619K3
22/07/2024-2,63%-5,09188,13187,20186,90188,13832K23
19/07/2024-5,05%-10,27193,22193,57193,20194,72109K6
18/07/20242,56%5,07203,49203,60203,44204,92269K8
17/07/20241,70%3,32198,42198,42198,42198,425K1
16/07/20240,77%1,49195,10196,08195,10196,912M125
15/07/20248,89%15,81193,61193,35193,35194,03834K9
10/07/2024-1,64%-2,96177,80177,80177,80177,8011K1
05/07/2024-3,65%-6,84180,76185,50180,76185,5095K2
26/06/2024-0,30%-0,56187,60187,81187,60187,8163K2
25/06/20241,23%2,29188,16186,86186,86188,167512
24/06/20242,85%5,15185,87185,87185,87185,87113K1
21/06/2024-1,16%-2,12180,72180,72180,72180,722K1
20/06/20240,84%1,53182,84179,50179,33182,8422K6
17/06/20242,80%4,93181,31181,31181,31181,3138K1
14/06/2024-3,41%-6,22176,38180,77176,38180,7761K2
13/06/20242,73%4,85182,60182,60182,60182,603651
05/06/2024-7,10%-13,58177,75178,05177,75178,05198K4
03/06/20240,00%0,00191,33191,33191,33191,331911
31/05/20242,49%4,64191,33191,33191,33191,3340K1
24/05/2024-0,54%-1,02186,69186,69186,69186,691861
22/05/2024-1,80%-3,45187,71187,71187,71187,7158K1
15/05/20242,77%5,16191,16191,94191,16191,947662
03/05/2024-6,21%-12,32186,00185,81185,81186,00151K2
25/04/20240,00%0,00198,32198,32198,32198,3220K1
23/04/2024-2,18%-4,42198,32198,32198,32198,322M1
19/04/2024-0,03%-0,07202,74202,74202,74202,74101K1
18/04/20241,53%3,06202,81199,75199,75202,8147K2
17/04/2024-1,48%-3,01199,75199,75199,75199,7522K1
16/04/2024-1,91%-3,94202,76201,93201,93202,76103K2
15/04/20241,02%2,09206,70206,70206,70206,704K1
12/04/2024-1,76%-3,67204,61208,28204,61208,284M3
11/04/20240,07%0,15208,28207,35207,35208,2873K6
10/04/20242,05%4,18208,13208,15208,13208,1594K2
09/04/2024-2,22%-4,62203,95203,95203,95203,95106K1
05/04/20241,38%2,84208,57205,73205,71208,76136K5
03/04/20242,23%4,48205,73205,95205,38205,95153K6
02/04/2024-0,45%-0,91201,25202,17200,98202,1730K4
01/04/20242,49%4,91202,16202,08202,08202,16122K2
28/03/20242,20%4,25197,25197,25197,25197,25178K1
27/03/20240,61%1,17193,00193,00193,00193,002K1
26/03/2024-0,68%-1,32191,83191,83191,83191,8381K1
25/03/20240,79%1,51193,15193,15193,15193,15135K1
22/03/20240,09%0,17191,64191,80191,64191,8023K2
21/03/20240,58%1,10191,47191,47191,47191,473K1
19/03/20240,00%0,00190,37190,37190,37190,373K3
18/03/20241,27%2,39190,37190,37190,37190,3721K1
15/03/20240,57%1,07187,98188,45187,98188,4559K2
14/03/20243,63%6,54186,91186,94186,91186,94306K2
13/03/2024-1,69%-3,10180,37180,37180,37180,37164K1
12/03/20242,97%5,29183,47183,29183,29183,47111K2
11/03/20240,00%0,00178,18178,18178,18178,182K1
07/03/20242,30%4,01178,18178,20178,18178,24184K3
04/03/20240,49%0,85174,17174,19174,17174,19105K2
27/02/2024-0,21%-0,37173,32174,31173,17174,313K3
26/02/2024-0,10%-0,18173,69173,01173,01175,66141K4
23/02/2024-0,74%-1,29173,87175,14173,87175,1418K2
22/02/20241,10%1,90175,16174,03174,03175,1667K2
21/02/2024-0,02%-0,04173,26173,26173,26173,268661
20/02/2024-0,01%-0,01173,30173,30173,30173,3019K1
19/02/2024-0,41%-0,71173,31173,31173,31173,318661
16/02/2024-1,20%-2,11174,02172,61172,61174,021K2
15/02/20243,59%6,10176,13172,42172,42176,13196K2
14/02/2024-1,11%-1,90170,03170,93170,03170,9319K2
09/02/2024-0,61%-1,05171,93171,93171,93171,9391K1
05/02/2024-0,52%-0,90172,98172,98172,98172,9836K1
02/02/2024-0,31%-0,54173,88173,88173,88173,88156K1
01/02/2024-2,48%-4,44174,42172,15172,15174,42138K3
31/01/2024-0,18%-0,33178,86178,86178,86178,86147K1
30/01/2024-2,48%-4,56179,19178,35174,96180,12167K9
29/01/2024-0,43%-0,79183,75183,75183,75183,75112K1
26/01/20242,04%3,69184,54184,48184,48184,54150K2
25/01/2024-0,12%-0,21180,85182,40180,63182,4093K3
24/01/20244,06%7,07181,06178,84178,84181,06364K3
23/01/20241,16%2,00173,99171,86171,86175,56160K3
22/01/20242,91%4,86171,99171,99171,99171,99122K1
19/01/20241,60%2,64167,13165,00165,00167,134983
18/01/20240,61%0,99164,49163,83163,83164,4984K2
17/01/2024-2,33%-3,90163,50164,53163,50164,539842
16/01/20240,23%0,39167,40167,40167,40167,405021
11/01/20240,00%0,00167,01167,01167,01167,018351
10/01/2024-0,78%-1,32167,01167,01167,01167,0168K1
09/01/2024-1,52%-2,60168,33170,93168,33170,93169K2
08/01/2024-3,40%-6,01170,93168,31168,31170,93193K3
04/01/2024-1,97%-3,56176,94176,94176,94176,9490K2
03/01/20242,43%4,29180,50180,50180,50180,50166K1
28/12/2023-1,44%-2,57176,21176,21176,21176,21143K1
21/12/2023-1,37%-2,49178,78178,78178,78178,7838K1
20/12/20231,82%3,24181,27181,27181,27181,27109K1
18/12/20231,42%2,50178,03179,28178,03179,28161K2
15/12/20230,00%0,00175,53175,53175,53175,535261
14/12/20232,40%4,12175,53175,53175,53175,53160K1
12/12/20230,65%1,10171,41171,41171,41171,4187K1
08/12/2023-3,78%-6,69170,31170,78170,31170,78462K2
06/12/2023-2,59%-4,71177,00177,00177,00177,008851
05/12/20230,00%0,00181,71181,71181,71181,719081
01/12/2023-0,42%-0,77181,71181,71181,71181,712K1
30/11/20230,13%0,24182,48182,48182,48182,4875K1
28/11/2023-1,30%-2,40182,24186,79182,24186,792K2
27/11/2023-1,26%-2,36184,64183,10183,10184,64116K2
24/11/2023-0,06%-0,12187,00187,00187,00187,006K1
17/11/20234,32%7,75187,12187,12187,12187,12208K3
16/11/2023-5,96%-11,37179,37186,07179,37186,07435K2
14/11/20232,50%4,66190,74190,74190,74190,74103K1
13/11/20230,58%1,08186,08186,08186,08186,083721
09/11/2023-0,09%-0,16185,00185,00185,00185,0056K1
08/11/2023-0,49%-0,91185,16184,82184,82186,14703K15
07/11/2023-3,74%-7,23186,07186,07186,07186,07281K1
06/11/2023-2,45%-4,86193,30193,30193,30193,3099K1
03/11/2023-2,58%-5,24198,16198,16198,16198,16121K2
24/10/2023-2,15%-4,47203,40204,00203,40204,00204K2
23/10/2023--207,87208,98207,87209,41466K6


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito