papéis
login
mais

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
30/08/20210,00%0,00101,14101,14101,14101,142021
23/08/2021-5,02%-5,34101,14101,14101,14101,142021
12/08/2021-0,58%-0,62106,48106,48106,48106,481061
11/08/20214,03%4,15107,10107,10107,10107,108K1
04/08/2021-2,50%-2,64102,95103,26102,95103,26174K2
02/08/2021-1,13%-1,21105,59105,59105,59105,591051
30/07/2021-1,75%-1,90106,80108,12106,80108,125K2
21/07/20212,24%2,38108,70109,74108,70109,85228K5
15/07/2021-4,71%-5,25106,32106,32106,32106,325311
14/07/2021-1,53%-1,73111,57112,96111,57112,96335K15
08/07/2021-4,78%-5,69113,30111,44111,44113,30157K4
05/07/20215,82%6,54118,99118,99118,99118,992371
29/06/20210,00%0,00112,45112,45112,45112,45112K1
28/06/2021-3,39%-3,95112,45112,45112,45112,45112K4
22/06/2021-0,64%-0,75116,40117,15116,40117,153502
21/06/2021-5,65%-7,02117,15117,05117,05117,151K2
04/06/20210,22%0,27124,17124,54124,17124,54118K2
02/06/20212,40%2,90123,90121,20121,20123,906K2
01/06/20213,42%4,00121,00119,41119,41121,006K5
28/05/2021-3,17%-3,83117,00120,83117,00120,832K2
26/05/20211,20%1,43120,83120,83120,83120,834831
24/05/2021-0,20%-0,24119,40119,40119,40119,405971
21/05/2021-2,73%-3,36119,64119,64119,64119,6412K1
17/05/20212,52%3,02123,00123,00123,00123,006K1
12/05/20212,72%3,18119,98121,30119,98121,3013K4
11/05/2021-1,10%-1,30116,80118,00116,80118,002342
07/05/20214,88%5,50118,10118,10118,10118,103K2
04/05/20215,83%6,20112,60112,49112,49112,602252
30/04/2021-1,30%-1,40106,40107,40106,40107,402M50
29/04/2021-1,28%-1,40107,80107,80107,80107,8032K1
28/04/20213,61%3,80109,20107,91107,70109,2065K11
27/04/20210,38%0,40105,40103,80103,70105,508K7
23/04/2021-1,41%-1,50105,00104,10104,00105,4029K9
22/04/2021-3,45%-3,80106,50106,90105,30107,007K7
20/04/2021-4,75%-5,50110,30113,10110,30113,106K4
19/04/2021-3,02%-3,60115,80115,80115,80115,8081K1
15/04/20210,67%0,80119,40118,51118,51119,4012K3
13/04/2021-0,84%-1,00118,60118,95118,30118,9572K6
12/04/2021-0,58%-0,70119,60120,30119,60120,303K2
09/04/20211,86%2,20120,30120,20120,20120,309628
08/04/2021-1,42%-1,70118,10117,20117,20118,106K2
06/04/2021-1,24%-1,50119,80120,00119,80120,101K3
05/04/2021-3,27%-4,10121,30120,15120,00121,3050K4
01/04/20213,64%4,40125,40120,40120,40125,403K7
31/03/20210,41%0,50121,00121,70121,00121,7057K4
29/03/20211,17%1,39120,50120,50120,50120,506021
25/03/2021-0,33%-0,39119,11116,00116,00119,1194K10
24/03/20212,14%2,50119,50118,30118,30119,501K2
23/03/2021-1,68%-2,00117,00116,30116,30117,0012K2
22/03/2021-5,48%-6,90119,00120,10119,00120,1060K3
18/03/2021-2,25%-2,90125,90126,63125,90128,4078K4
16/03/2021-4,24%-5,70128,80127,40127,05129,50179K8
15/03/20210,74%0,99134,50133,40133,40134,5051K2
12/03/2021-0,37%-0,49133,51134,00133,51134,8016K4
11/03/2021-1,11%-1,50134,00136,00133,60136,002K5
10/03/2021-1,04%-1,42135,50136,01135,50136,011K3
09/03/2021-4,45%-6,38136,92143,70136,92143,709K10
08/03/20216,31%8,50143,30139,07137,40143,70123K12
05/03/20219,88%12,12134,80128,40128,40134,8043K18
04/03/2021-4,53%-5,82122,68126,29122,68127,02147K6
03/03/20210,55%0,70128,50130,58128,50131,304K8
02/03/20214,71%5,75127,80130,80127,80132,0036K6
26/02/20219,74%10,83122,05120,60120,60122,0524K2
23/02/2021-5,26%-6,18111,22109,90109,90111,22846K7
22/02/202110,54%11,19117,40116,70116,70118,7039K4
18/02/2021-4,32%-4,79106,21106,21106,21106,2125K2
17/02/20212,97%3,20111,00108,54108,54111,3022K7
12/02/20213,06%3,20107,80104,80104,80108,905K8
11/02/2021-4,17%-4,55104,60107,10103,00107,1012K4
10/02/20210,31%0,34109,15107,37107,37109,1565K5
09/02/20211,20%1,29108,81108,81108,81108,818K2
08/02/20213,68%3,82107,52104,88104,88107,5211K3
05/02/20211,67%1,70103,70103,00102,95103,704124
04/02/20214,99%4,85102,00101,85101,85102,003052
02/02/20210,05%0,0597,1598,2797,1598,271K3
01/02/2021-0,56%-0,5597,1097,1097,1097,1068K1
29/01/20212,52%2,4097,6597,6597,6597,651951
27/01/2021-7,34%-7,5595,2596,7495,2596,7429K3
22/01/2021-7,43%-8,25102,80103,27102,80103,27219K5
15/01/2021-2,48%-2,82111,05111,05111,05111,051111
14/01/20212,07%2,31113,87113,50113,50113,87149K2
11/01/20211,42%1,56111,56108,00108,00111,56180K2
06/01/202110,90%10,81110,00110,91110,00110,91245K2
04/01/20210,14%0,1499,1998,8197,82100,50283K87
30/12/20202,16%2,0999,0599,0599,0599,051M1
29/12/2020-3,26%-3,2796,9695,7495,7496,962K2
23/12/20200,19%0,19100,23100,23100,23100,231K1
22/12/20203,54%3,42100,04100,11100,04100,113K2
21/12/2020-4,58%-4,6496,62101,2696,62101,2648K2
18/12/2020-2,16%-2,24101,26101,26101,26101,261011
16/12/20201,81%1,84103,50103,50103,50103,505K1
15/12/2020-0,71%-0,73101,66101,66101,66101,665081
10/12/20200,68%0,69102,39102,39102,39102,395K1
09/12/20203,92%3,84101,70103,46101,70103,46259K10
08/12/20204,11%3,8697,8697,8697,8697,862K1
03/12/20201,40%1,3094,0094,0094,0094,002K1
02/12/20202,54%2,3092,7094,0092,7094,005622
01/12/2020-6,27%-6,0590,4090,4090,4090,404521
27/11/20201,46%1,3996,4596,4596,4596,45961
25/11/2020-1,42%-1,3795,0696,4395,0696,431912
24/11/202011,43%9,8996,4397,3096,4397,301K4
23/11/20203,13%2,6386,5486,5486,5486,5443K1
18/11/2020-0,11%-0,0983,9183,9183,9183,912K2
16/11/20209,67%7,4184,0083,9583,9584,0017K3
13/11/2020-1,47%-1,1476,5976,5976,5976,59761
10/11/2020-1,68%-1,3377,7377,7377,7377,734K1
09/11/20207,98%5,8479,0675,5175,5179,502M44
04/11/20206,05%4,1873,2273,2273,2273,227K1
30/10/20204,40%2,9169,0467,4567,4469,041M12
29/10/2020-10,33%-7,6266,1364,7564,7566,3532K7
23/10/20201,12%0,8273,7573,7573,7573,7530K1
22/10/20201,99%1,4272,9372,2072,2072,938712
21/10/20208,51%5,6171,5171,4371,4371,5189K3
07/10/2020-4,74%-3,2865,9065,9065,9065,904K1
06/10/20206,27%4,0869,1869,1769,1769,1810K3
05/10/20204,76%2,9665,1065,3965,1065,39242K4
02/10/2020-1,60%-1,0162,1461,9761,9762,144K2
01/10/2020-8,43%-5,8163,1565,0663,1565,0637K4
30/09/2020-0,29%-0,2068,9668,9668,9668,963K1
29/09/2020-4,08%-2,9469,1669,1669,1669,163K1
28/09/20203,77%2,6272,1072,1072,1072,103K1
25/09/20202,31%1,5769,4869,4869,4869,484K1
24/09/2020-6,83%-4,9867,9167,9167,9167,913K1
23/09/20200,32%0,2372,8972,8972,8972,894K1
22/09/20203,36%2,3672,6672,6672,6672,667261
21/09/2020-9,20%-7,1270,3070,4370,3070,436K2
18/09/2020-1,69%-1,3377,4277,4277,4277,424K1
16/09/20203,01%2,3078,7578,7578,7578,759K1
15/09/20201,26%0,9576,4576,3476,3476,45317K8
11/09/2020-5,04%-4,0175,5075,5075,5075,507551
10/09/2020-0,43%-0,3479,5179,5179,5179,512K1
09/09/2020-0,19%-0,1579,8579,5079,5079,8548K7
08/09/2020-5,72%-4,8580,0080,0080,0080,005K6
04/09/2020--84,8583,8783,4184,85250K14


*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