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

papéis
mais

Cotação atual, histórico e gráfico do papel: HASH11

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
29/11/2023-1,20%-0,3528,8929,3928,8729,537M2.466
28/11/20231,39%0,4029,2428,9828,8529,4910M2.897
27/11/2023-3,83%-1,1528,8429,1128,5229,3912M4.451
24/11/20232,64%0,7729,9929,3529,2430,1013M8.362
23/11/2023-0,48%-0,1429,2229,2028,8029,267M2.206
22/11/20232,30%0,6629,3628,7028,4029,3610M3.104
21/11/20230,03%0,0128,7028,6228,2129,048M3.993
20/11/20232,28%0,6428,6928,7228,4229,059M3.998
17/11/20231,85%0,5128,0527,8527,6628,206M2.515
16/11/20230,47%0,1327,5428,2027,3728,4513M4.828
14/11/2023-5,38%-1,5627,4128,5526,8728,7015M3.512
13/11/2023-0,72%-0,2128,9729,1728,6729,1710M2.349
10/11/20233,07%0,8729,1828,9028,6529,2113M4.533
09/11/20234,12%1,1228,3127,9827,6929,2319M5.841
08/11/20230,15%0,0427,1927,1826,6127,289M2.352
07/11/20231,12%0,3027,1526,7526,4027,195M2.716
06/11/20231,32%0,3526,8527,0026,7727,075M3.681
03/11/2023-1,49%-0,4026,5026,7426,1926,778M2.469
01/11/2023-0,63%-0,1726,9027,0726,7227,417M3.542
31/10/20231,12%0,3027,0726,8226,6527,079M5.413
30/10/20233,12%0,8126,7726,5726,5227,1013M4.491
27/10/2023-0,23%-0,0625,9626,1125,8026,407M3.699
26/10/2023-2,80%-0,7526,0226,7726,0226,876M3.273
25/10/20232,14%0,5626,7726,4726,3627,1313M3.211
24/10/20236,54%1,6126,2126,8326,0726,9627M6.069
23/10/20236,03%1,4024,6024,0323,5524,6916M3.576
20/10/20232,29%0,5223,2023,2723,1223,458M2.175
19/10/2023-0,44%-0,1022,6822,7822,4922,844M3.054
18/10/20231,24%0,2822,7822,5022,3522,784M1.363
17/10/2023-0,35%-0,0822,5022,5222,4522,782M1.860
16/10/20233,58%0,7822,5822,4422,3423,869M4.572
13/10/2023-0,91%-0,2021,8021,9721,7021,994M1.342
11/10/2023-1,43%-0,3222,0022,0721,6622,265M2.878
10/10/2023-2,11%-0,4822,3222,5922,2122,616M1.573
09/10/2023-1,13%-0,2622,8022,7022,2822,956M3.820
06/10/20230,70%0,1623,0623,0022,8423,343M1.405
05/10/2023-0,26%-0,0622,9023,0522,8423,406M1.871
04/10/20230,61%0,1422,9622,8522,7823,353M1.365
03/10/2023-0,83%-0,1922,8222,8522,5622,938M1.730
02/10/20232,72%0,6123,0122,9222,8023,3414M3.349
29/09/20230,09%0,0222,4022,3321,9622,473M1.795
28/09/20234,43%0,9522,3821,6821,6022,447M1.689
27/09/20230,14%0,0321,4321,5921,3521,853M1.128
26/09/20230,09%0,0221,4021,3321,0721,402M888
25/09/20230,61%0,1321,3821,1420,9621,445M1.368
22/09/20230,19%0,0421,2521,1221,1221,363M1.325
21/09/20230,14%0,0321,2121,1920,9921,333M1.516
20/09/2023-1,44%-0,3121,1821,4921,1821,522M1.463
19/09/20231,56%0,3321,4921,3221,2521,683M1.088
18/09/20230,76%0,1621,1621,5821,1621,756M1.466
15/09/2023-1,04%-0,2221,0021,1821,0021,212M1.013
14/09/20230,76%0,1621,2221,1321,0121,315M2.799
13/09/2023-0,47%-0,1021,0621,1620,9221,244M1.344
12/09/20234,86%0,9821,1621,0620,9121,365M1.854
11/09/2023-3,90%-0,8220,1821,0020,1821,069M3.536
08/09/20230,00%0,0021,0021,1621,0021,322M1.136
06/09/2023-1,91%-0,4121,0021,4420,8721,446M2.893
05/09/20230,42%0,0921,4121,2221,1221,413M1.429
04/09/20231,48%0,3121,3221,1020,8321,324M2.991
01/09/2023-2,10%-0,4521,0121,0020,7021,2910M3.700
31/08/2023-2,01%-0,4421,4621,9021,2422,1811M2.820
30/08/2023-2,23%-0,5021,9022,2721,6222,274M1.883
29/08/20236,16%1,3022,4021,1021,0422,4416M4.176
28/08/20230,29%0,0621,1020,9320,9321,353M1.632
25/08/2023-0,09%-0,0221,0421,1020,8021,155M1.935
24/08/2023-2,09%-0,4521,0621,5121,0021,589M3.384
23/08/20231,70%0,3621,5121,1821,1821,695M7.221
22/08/2023-2,76%-0,6021,1521,5521,1521,725M2.110
21/08/2023-0,59%-0,1321,7521,8521,6522,155M2.443
18/08/2023-4,62%-1,0621,8822,0921,2522,2419M6.060
17/08/2023-4,02%-0,9622,9423,5622,7223,566M2.224
16/08/2023-0,21%-0,0523,9023,9023,6024,203M1.371
15/08/20230,46%0,1123,9523,7323,7324,108M3.522
14/08/20230,46%0,1123,8423,7123,6224,314M2.300
11/08/2023-0,04%-0,0123,7323,8823,5423,883M1.051
10/08/20230,00%0,0023,7423,7423,3923,855M1.969
09/08/2023-0,29%-0,0723,7424,0223,6424,335M1.734
08/08/20231,75%0,4123,8123,6823,5324,246M1.628
07/08/2023-0,17%-0,0423,4023,4423,1323,563M1.483
04/08/2023-0,26%-0,0623,4423,5123,2823,684M1.360
03/08/20231,29%0,3023,5023,4023,2223,825M1.725
02/08/2023-0,51%-0,1223,2023,3823,0623,564M1.919
01/08/20230,34%0,0823,3223,0022,8323,459M4.352
31/07/2023-0,26%-0,0623,2423,3023,0123,359M1.689
28/07/20230,22%0,0523,3023,2523,0823,353M2.957
27/07/2023-0,21%-0,0523,2523,4023,0223,403M2.654
26/07/20230,56%0,1323,3023,1723,1223,402M1.108
25/07/2023-0,30%-0,0723,1723,2023,1023,445M1.445
24/07/2023-3,53%-0,8523,2423,8423,0223,9211M5.569
21/07/20230,79%0,1924,0923,9223,7724,134M2.507
20/07/2023-1,28%-0,3123,9024,2323,7624,277M1.745
19/07/20230,54%0,1324,2124,0523,9024,354M1.888
18/07/20230,54%0,1324,0824,0323,8224,297M2.425
17/07/2023-1,03%-0,2523,9524,3023,9524,616M2.339
14/07/2023-3,78%-0,9524,2025,0524,0525,2511M3.597
13/07/20234,14%1,0025,1524,1924,1925,4511M4.119
12/07/2023-0,78%-0,1924,1524,3524,0024,506M2.230
11/07/2023-1,14%-0,2824,3424,6124,3424,795M2.116
10/07/20230,08%0,0224,6224,5324,2824,654M1.626
07/07/2023-0,73%-0,1824,6024,5924,1624,7611M1.976
06/07/20230,20%0,0524,7824,7524,2924,796M1.165
05/07/2023-0,24%-0,0624,7324,4124,4024,795M1.529
04/07/20230,16%0,0424,7924,7124,6024,874M1.593
03/07/20232,65%0,6424,7524,3324,2524,9411M2.387
30/06/20230,17%0,0424,1124,4823,6324,6713M3.082
29/06/20232,47%0,5824,0724,0523,9724,256M1.635
28/06/2023-2,65%-0,6423,4924,1023,4924,207M1.646
27/06/20231,90%0,4524,1323,8323,7524,299M2.124
26/06/2023-1,29%-0,3123,6824,0023,1824,188M4.019
23/06/20231,52%0,3623,9923,8123,4724,4910M3.181
22/06/2023-0,30%-0,0723,6323,9923,2524,1815M3.629
21/06/20236,90%1,5323,7022,9122,8724,0018M4.558
20/06/20235,02%1,0622,1721,3521,1522,4011M4.012
19/06/2023-0,09%-0,0221,1121,1320,9421,407M2.280
16/06/20231,10%0,2321,1320,8320,6321,337M2.653
15/06/2023-1,69%-0,3620,9020,7420,3821,0715M9.212
14/06/2023-0,09%-0,0221,2621,4021,2521,605M1.966
13/06/2023-0,65%-0,1421,2821,5821,2821,717M2.324
12/06/2023-4,29%-0,9621,4222,0021,3022,3816M4.496
09/06/2023-1,19%-0,2722,3822,6222,1422,626M2.033
07/06/2023-0,83%-0,1922,6522,8322,2622,876M2.037
06/06/20233,82%0,8422,8422,0021,7722,9210M3.840
05/06/2023-5,78%-1,3522,0023,1521,6423,1514M6.025
02/06/2023-0,17%-0,0423,3523,3423,1123,676M1.387
01/06/20230,78%0,1823,3923,2023,0723,677M2.665
31/05/2023-2,44%-0,5823,2123,5123,1823,904M1.849
30/05/20233,43%0,7923,7923,7023,6024,179M2.424
29/05/20230,92%0,2123,0023,8423,0023,919M3.961
26/05/20230,62%0,1422,7922,6122,6122,934M2.437
25/05/20230,71%0,1622,6522,4822,4022,973M1.452
24/05/2023-1,79%-0,4122,4922,5022,1422,665M2.698
23/05/20232,46%0,5522,9022,9222,7123,287M2.274
22/05/2023-1,93%-0,4422,3522,5922,3522,835M1.567
19/05/2023--22,7922,6222,6223,003M1.562


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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