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
21/06/2024-0,31%-0,1753,9653,3552,9253,9923M6.993
20/06/2024-0,35%-0,1954,1354,7053,7354,7023M7.316
19/06/20242,11%1,1254,3254,1054,0554,8820M3.738
18/06/2024-3,06%-1,6853,2054,5053,1054,6943M5.279
17/06/20242,39%1,2854,8854,3053,9055,8025M3.040
14/06/2024-2,19%-1,2053,6054,8053,2555,2721M4.595
13/06/2024-1,92%-1,0754,8055,7654,4256,2719M5.459
12/06/20241,47%0,8155,8756,5755,4557,5834M5.125
11/06/2024-3,47%-1,9855,0655,3954,0255,3938M7.703
10/06/20240,49%0,2857,0456,8156,7757,6723M6.619
07/06/2024-1,25%-0,7256,7657,7355,4058,1928M9.355
06/06/2024-1,32%-0,7757,4858,2557,1758,3019M8.309
05/06/20241,66%0,9558,2557,7857,3158,3327M15.253
04/06/20242,56%1,4357,3056,0055,9357,7839M10.916
03/06/20241,31%0,7255,8756,6055,4657,1225M6.388
31/05/20240,64%0,3555,1555,8054,3056,3325M6.402
29/05/2024-0,71%-0,3954,8055,1654,4155,3013M3.360
28/05/2024-1,45%-0,8155,1955,4554,2055,4521M10.314
27/05/20241,89%1,0456,0055,5055,4056,8834M10.627
24/05/20242,25%1,2154,9653,8153,7955,3220M8.043
23/05/2024-2,98%-1,6553,7555,3253,5855,5428M8.336
22/05/20240,80%0,4455,4055,0054,8055,8029M7.589
21/05/20241,59%0,8654,9655,6654,2955,9153M13.177
20/05/20246,14%3,1354,1051,5050,6054,1035M6.321
17/05/20243,39%1,6750,9750,3050,1051,1820M5.969
16/05/2024-2,09%-1,0549,3050,1449,0250,2412M4.921
15/05/20247,20%3,3850,3548,3748,2850,5524M6.538
14/05/2024-3,15%-1,5346,9747,5146,8547,7411M2.605
13/05/20242,71%1,2848,5048,1748,0048,7012M2.987
10/05/2024-2,64%-1,2847,2248,5246,6348,7514M5.322
09/05/20242,15%1,0248,5047,4547,3248,6214M4.890
08/05/2024-1,25%-0,6047,4847,9847,3948,0811M2.131
07/05/2024-0,76%-0,3748,0848,5047,9948,7515M3.599
06/05/20241,19%0,5748,4548,5548,0049,1113M2.725
03/05/20243,50%1,6247,8846,6546,6547,8825M7.340
02/05/2024-1,05%-0,4946,2646,0045,4546,4320M5.464
30/04/2024-4,69%-2,3046,7547,9046,7148,2931M8.362
29/04/2024-0,79%-0,3949,0548,9548,0949,3915M10.305
26/04/2024-1,12%-0,5649,4449,8749,0049,9911M4.265
25/04/20240,40%0,2050,0049,6349,0950,5728M4.451
24/04/2024-3,30%-1,7049,8051,5549,6651,8322M7.714
23/04/2024-1,21%-0,6351,5051,7351,0952,1416M6.034
22/04/20243,78%1,9052,1351,5851,2552,1321M8.370
19/04/2024-0,16%-0,0850,2351,0049,5051,2327M9.189
18/04/20244,90%2,3550,3148,9048,8350,6024M8.787
17/04/2024-3,11%-1,5447,9649,7547,1749,7532M11.674
16/04/2024-0,98%-0,4949,5049,9349,0050,3028M8.224
15/04/2024-3,12%-1,6149,9951,5549,0052,0640M14.392
12/04/2024-5,15%-2,8051,6054,5050,3054,7141M13.440
11/04/20240,65%0,3554,4054,2453,7254,6526M9.253
10/04/20242,27%1,2054,0552,3852,0154,0926M7.032
09/04/2024-4,43%-2,4552,8554,7952,3554,7934M8.585
08/04/20246,18%3,2255,3054,9554,5255,5353M8.999
05/04/20240,15%0,0852,0851,5050,9252,5022M4.998
04/04/20242,28%1,1652,0051,3251,3253,0028M9.177
03/04/2024-0,31%-0,1650,8451,0550,6652,0619M5.023
02/04/2024-5,26%-2,8351,0050,9550,2451,4652M13.407
01/04/2024-0,77%-0,4253,8354,0052,7454,2928M7.403
28/03/20243,43%1,8054,2553,5753,4554,6042M8.083
27/03/2024-1,87%-1,0052,4554,2452,2754,6938M5.337
26/03/2024-1,15%-0,6253,4554,1053,0054,5037M7.969
25/03/20249,08%4,5054,0751,5050,8554,0767M8.653
22/03/2024-2,50%-1,2749,5750,0848,5250,3236M6.582
21/03/20240,22%0,1150,8451,9550,0352,3842M6.451
20/03/20243,07%1,5150,7349,5047,8650,7350M10.076
19/03/2024-4,52%-2,3349,2249,2948,2050,4765M13.319
18/03/2024-2,74%-1,4551,5553,2351,5553,3348M8.029
15/03/2024-3,79%-2,0953,0053,4652,8455,1776M14.595
14/03/2024-3,55%-2,0355,0956,8853,7156,8869M13.910
13/03/20241,35%0,7657,1257,1356,2857,2740M9.934
12/03/2024-1,38%-0,7956,3657,0054,1557,5062M14.521
11/03/20243,91%2,1557,1556,9056,0557,1570M10.169
08/03/20242,04%1,1055,0054,0052,5655,4678M11.014
07/03/20241,76%0,9353,9052,7852,4053,9048M8.993
06/03/20247,55%3,7252,9751,7551,3153,1273M11.867
05/03/2024-5,83%-3,0549,2552,9147,6354,25129M27.846
04/03/20246,56%3,2252,3050,5050,4552,4368M13.775
01/03/20242,25%1,0849,0848,7047,8049,1840M12.114
29/02/20242,37%1,1148,0049,0047,5649,6173M19.534
28/02/20245,44%2,4246,8946,5046,0149,40100M20.535
27/02/20242,11%0,9244,4745,2544,4645,4442M8.896
26/02/20245,73%2,3643,5541,3041,2743,5530M5.552
23/02/20240,10%0,0441,1940,7340,1441,1914M3.229
22/02/20241,35%0,5541,1540,7040,2541,4213M3.083
21/02/2024-0,64%-0,2640,6040,5139,8940,6018M5.687
20/02/2024-0,22%-0,0940,8641,0739,8041,7725M5.874
19/02/20241,14%0,4640,9541,0040,7041,2820M6.550
16/02/2024-0,32%-0,1340,4940,8540,0041,1121M6.317
15/02/20241,55%0,6240,6240,4840,2641,1428M6.180
14/02/20249,83%3,5840,0039,2439,2440,2338M8.143
09/02/20242,65%0,9436,4236,4136,1537,0224M4.625
08/02/20242,37%0,8235,4834,8334,7735,6016M4.064
07/02/20242,39%0,8134,6633,8533,6134,6611M2.850
06/02/20241,14%0,3833,8533,6533,5233,989M2.649
05/02/2024-0,09%-0,0333,4733,8333,2134,1518M2.418
02/02/20240,63%0,2133,5033,2933,1133,907M2.379
01/02/2024-0,03%-0,0133,2933,1932,8033,3513M2.303
31/01/2024-2,37%-0,8133,3033,6033,1833,9717M5.995
30/01/20242,28%0,7634,1133,7233,4534,1313M2.820
29/01/20243,09%1,0033,3532,5532,2533,9014M3.964
26/01/20243,03%0,9532,3531,9531,9332,7221M3.873
25/01/2024-0,48%-0,1531,4031,4031,0931,5511M2.197
24/01/20241,77%0,5531,5531,5031,2531,709M2.802
23/01/2024-4,62%-1,5031,0031,5530,6031,6322M6.778
22/01/2024-2,90%-0,9732,5032,8331,8533,2216M5.764
19/01/2024-0,53%-0,1833,4733,3532,3533,9519M6.963
18/01/2024-2,60%-0,9033,6534,2032,7734,4318M5.785
17/01/2024-1,00%-0,3534,5534,4833,9734,7011M3.962
16/01/20240,84%0,2934,9034,4333,7334,9014M3.829
15/01/20240,49%0,1734,6133,9233,5434,6121M5.561
12/01/2024-4,04%-1,4534,4435,8034,2336,1126M7.847
11/01/20241,96%0,6935,8936,4235,6638,1951M8.886
10/01/20240,00%0,0035,2034,7234,7035,6623M5.526
09/01/20240,28%0,1035,2035,0034,6135,4219M5.217
08/01/20244,81%1,6135,1033,9233,8235,2519M4.369
05/01/2024-0,62%-0,2133,4934,0033,0034,0013M2.982
04/01/20241,17%0,3933,7033,4533,3633,918M2.062
03/01/2024-3,20%-1,1033,3133,4532,5433,4525M5.227
02/01/20244,11%1,3634,4134,2734,2735,1822M3.884
28/12/20230,27%0,0933,0532,9632,7833,1910M3.587
27/12/20231,48%0,4832,9632,6832,5633,1512M3.196
26/12/2023-3,04%-1,0232,4832,8131,7232,9020M5.141
22/12/20230,57%0,1933,5033,3133,2033,5710M2.471
21/12/20231,06%0,3533,3133,2032,4733,5523M5.165
20/12/20231,98%0,6432,9632,6032,5133,5718M3.783
19/12/2023-1,34%-0,4432,3232,9031,7733,0316M3.919
18/12/2023-0,73%-0,2432,7631,9331,8032,7616M3.889
15/12/2023-1,05%-0,3533,0033,3432,5233,349M2.365
14/12/20231,99%0,6533,3533,1532,6533,4213M2.795
13/12/20232,35%0,7532,7031,9731,9733,0811M2.607
12/12/2023-0,16%-0,0531,9532,2031,7332,4911M3.274
11/12/2023-6,43%-2,2032,0032,8531,4433,0530M6.552
08/12/20232,86%0,9534,2033,5033,5034,2010M3.609
07/12/2023--33,2532,9732,5233,6520M6.836


*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. (v4.8)
www.ibovx.com.br


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