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: HCHG11

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
13/02/20250,03%0,0269,6269,6169,6169,622082
12/02/2025-0,95%-0,6769,6068,8068,1169,601K5
11/02/20250,01%0,0170,2770,2770,2770,271401
10/02/20251,01%0,7070,2670,2668,1071,867K9
07/02/2025-0,46%-0,3269,5669,5669,5669,56691
06/02/20252,52%1,7269,8869,8869,8869,881391
05/02/2025-0,93%-0,6468,1668,0668,0668,165452
04/02/20250,01%0,0168,8068,7868,7868,802K3
03/02/2025-3,79%-2,7168,7974,9063,6774,903K30
30/01/2025-2,69%-1,9871,5073,4567,6873,454K8
29/01/20250,00%0,0073,4872,0172,0173,482902
28/01/20258,38%5,6873,4867,8067,0073,483424
27/01/20250,13%0,0967,8067,0067,0067,824K6
24/01/2025-0,13%-0,0967,7167,8067,0072,301K7
23/01/20251,19%0,8067,8067,8067,8067,80671
22/01/2025-1,11%-0,7567,0074,8867,0074,8814K204
21/01/20250,00%0,0067,7567,7567,7567,751351
17/01/20250,00%0,0067,7567,7567,7567,75671
16/01/20250,00%0,0067,7567,7567,7567,757452
15/01/20251,12%0,7567,7567,7467,7467,751K8
14/01/2025-1,11%-0,7567,0067,7567,0067,757K5
13/01/2025-0,67%-0,4667,7567,0067,0067,758K5
10/01/20250,00%0,0068,2168,2168,2168,216821
09/01/20250,13%0,0968,2168,1267,0068,2165K16
08/01/20250,04%0,0368,1268,0967,0268,542K10
07/01/2025-1,32%-0,9168,0968,5068,0968,756K13
06/01/20250,50%0,3469,0075,2068,0075,206K15
02/01/2025-0,84%-0,5868,6668,0168,0168,66301K5
30/12/2024-0,03%-0,0269,2469,7569,2469,782K4
27/12/20241,38%0,9469,2672,3968,3272,392K5
26/12/2024-0,70%-0,4868,3267,6867,6870,138163
23/12/2024-1,73%-1,2168,8070,0167,0070,011M10
20/12/20240,01%0,0170,0168,8168,8170,017622
19/12/2024-3,87%-2,8270,0067,0167,0070,0035K11
18/12/20242,56%1,8272,8272,9072,8272,902182
17/12/20240,75%0,5371,0067,0267,0071,003M12
16/12/2024-3,39%-2,4770,4772,9467,0072,9410K12
13/12/20244,90%3,4172,9472,9869,5572,983615
12/12/20243,78%2,5369,5367,0167,0069,537K9
11/12/2024-3,61%-2,5167,0069,5267,0069,5233K240
10/12/2024-0,27%-0,1969,5169,0969,0969,514152
09/12/20240,26%0,1869,7069,0969,0969,704K8
06/12/2024-0,26%-0,1869,5268,8167,0069,52587K66
05/12/2024-0,07%-0,0569,7069,7567,0369,758K88
04/12/20240,06%0,0469,7568,4967,6669,7512K171
03/12/2024-3,13%-2,2569,7171,9669,3671,9615K11
02/12/20242,42%1,7071,9670,9770,9771,965012
29/11/20241,83%1,2670,2670,2868,2770,2843K27
28/11/2024-2,82%-2,0069,0071,1768,2271,1725K14
27/11/20240,00%0,0071,0070,2670,2671,0028K4
26/11/20241,00%0,7071,0070,3070,3071,00711K4
22/11/2024-0,71%-0,5070,3068,2368,2171,175K10
21/11/20241,84%1,2870,8068,2068,2071,1715K13
19/11/2024-2,50%-1,7869,5271,1769,5271,1740K13
18/11/20240,25%0,1871,3071,2971,2971,301422
14/11/20244,40%3,0071,1269,6469,5871,1222K13
13/11/2024-0,70%-0,4868,1268,1268,1268,126812
12/11/2024-3,01%-2,1368,6070,7368,6070,738985
11/11/20241,00%0,7070,7370,7264,5570,7374K75
08/11/20240,04%0,0370,0370,0370,0370,032101
07/11/20240,00%0,0070,0070,0070,0070,723525
06/11/2024-0,43%-0,3070,0070,3967,0270,733K12
05/11/20241,88%1,3070,3069,0069,0070,3025K22
04/11/20242,48%1,6769,0067,3467,3469,005K3
01/11/2024-10,21%-7,6667,3374,9567,3374,9523K16
31/10/20249,00%6,1974,9967,3167,3174,997K28
30/10/20240,15%0,1068,8068,7068,7068,8029K13
29/10/20240,00%0,0068,7068,6968,6968,7028K11
28/10/20242,08%1,4068,7067,3067,3068,7031K26
25/10/2024-1,82%-1,2567,3068,5567,3068,5733K199
24/10/20242,01%1,3568,5567,9967,2068,5517K39
23/10/2024-1,68%-1,1567,2068,3567,2068,3527K68
22/10/20240,00%0,0068,3568,1068,1068,3510K6
21/10/20240,44%0,3068,3568,3568,3368,353K5
18/10/20241,19%0,8068,0567,2067,2068,3573K27
17/10/2024-1,42%-0,9767,2567,2567,2067,2513K9
16/10/20241,52%1,0268,2267,2167,2068,224K10
15/10/20240,00%0,0067,2068,2367,2068,234733
14/10/20240,00%0,0067,2067,2067,2068,293K10
11/10/20240,00%0,0067,2067,8567,2067,851K5
10/10/2024-1,16%-0,7967,2067,2067,2068,743K11
09/10/20241,18%0,7967,9967,2067,2068,002K4
08/10/2024-2,31%-1,5967,2068,7967,2068,8016K14
07/10/20242,66%1,7868,7967,0167,0168,801K9
04/10/2024-1,46%-0,9967,0167,7267,0167,74348K157
03/10/20240,32%0,2268,0067,7867,5968,00179K21
02/10/2024-1,45%-1,0067,7868,2667,0069,001M49
01/10/2024-0,23%-0,1668,7868,7868,7868,782751
30/09/20241,40%0,9568,9467,9967,9968,941K3
27/09/2024-0,23%-0,1667,9967,1567,1569,0028K16
26/09/2024-1,23%-0,8568,1568,2368,1568,231K3
25/09/20240,00%0,0069,0069,0067,1069,004K12
24/09/20240,00%0,0069,0068,9968,9969,006K14
23/09/20240,01%0,0169,0067,1167,1069,006K12
20/09/20242,80%1,8868,9968,9968,9968,9916K5
19/09/20240,16%0,1167,1167,1167,1167,111341
18/09/2024-1,83%-1,2567,0067,0267,0067,022K5
17/09/2024-0,51%-0,3568,2568,5968,2569,8057K6
16/09/20240,00%0,0068,6068,5468,5368,6014K12
13/09/20242,31%1,5568,6067,0667,0668,61673K10
12/09/20240,00%0,0067,0567,0667,0567,202K6
11/09/2024-2,27%-1,5667,0568,7066,5868,7051K590
10/09/2024-1,29%-0,9068,6169,4968,6169,494134
09/09/20241,31%0,9069,5168,6066,7469,5111K30
06/09/2024-1,28%-0,8968,6169,5168,6069,5113K25
05/09/2024-0,53%-0,3769,5069,5969,5069,791K8
04/09/2024-0,01%-0,0169,8769,8869,6069,888K18
03/09/20241,26%0,8769,8868,6168,5269,885K18
02/09/2024-1,36%-0,9569,0169,8868,5369,884K13
30/08/2024-0,01%-0,0169,9669,9769,3469,979K12
29/08/20241,16%0,8069,9770,1169,6970,111K5
27/08/20240,00%0,0069,1769,6969,1770,085K11
26/08/2024-1,68%-1,1869,1770,3669,1570,3614K88
23/08/2024-0,01%-0,0170,3570,3670,3570,361402
22/08/20240,86%0,6070,3670,3170,2970,3617K38
21/08/2024-0,54%-0,3869,7669,7769,7569,7723K12
20/08/20240,54%0,3870,1470,1470,1470,305K10
19/08/20240,37%0,2669,7669,1169,1169,8639K27
16/08/2024-0,14%-0,1069,5069,5069,5070,643K9
15/08/20240,72%0,5069,6070,9069,6070,905K16
14/08/2024-0,19%-0,1369,1069,8969,1069,89159K13
13/08/2024-0,85%-0,5969,2369,8269,2369,827624
12/08/2024-0,24%-0,1769,8270,0069,5070,004K9
09/08/20241,21%0,8469,9969,9969,9969,99691
08/08/2024-0,99%-0,6969,1569,8469,1569,8429K21
07/08/2024-0,21%-0,1569,8469,9969,1569,99349K25
06/08/20240,30%0,2169,9969,7869,7770,00350K60
05/08/20240,00%0,0069,7870,9469,7870,944K4
02/08/2024-1,05%-0,7469,7870,5169,5070,978K20
01/08/2024-0,65%-0,4670,5270,2769,0670,5215K20
31/07/20242,72%1,8870,9869,2169,2070,9811K10
30/07/2024-2,66%-1,8969,1071,7069,1071,70242K211
29/07/2024-1,39%-1,0070,9971,9970,9971,9994K16
26/07/2024--71,9969,0669,0571,9939K77


*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

© 2017-2025 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