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
26/08/20252,63%1,9776,9975,0375,0076,9912K18
25/08/20250,00%0,0075,0275,0275,0275,021501
22/08/2025-0,69%-0,5275,0275,0275,0275,022253
21/08/2025-3,15%-2,4675,5475,5475,5475,54751
20/08/20254,00%3,0078,0075,9975,9978,002K14
19/08/2025-1,15%-0,8775,0074,6673,0076,0632K360
18/08/20251,03%0,7775,8775,8775,8775,871511
15/08/2025-3,10%-2,4075,1075,1075,1075,10751
14/08/20252,54%1,9277,5076,0076,0077,50359K8
13/08/20250,79%0,5975,5875,5873,5175,593K12
12/08/2025-1,33%-1,0174,9973,9970,0274,9921K24
11/08/2025-1,81%-1,4076,0077,4173,9977,4146K20
08/08/20250,00%0,0077,4077,4077,4077,402K1
06/08/20250,00%0,0077,4077,4077,4077,40771
05/08/20250,00%0,0077,4078,1877,4078,182K3
04/08/2025-1,88%-1,4877,4077,3077,3078,985K11
01/08/2025-0,03%-0,0278,8878,9877,9278,983K7
31/07/20252,47%1,9078,9075,5975,5978,9818K22
30/07/20251,34%1,0277,0072,5772,5777,0013K16
29/07/20254,77%3,4675,9872,5372,5375,988K3
28/07/2025-6,97%-5,4372,5277,0172,5277,0122K24
25/07/2025-1,89%-1,5077,9578,3777,9578,374K5
24/07/2025-0,05%-0,0479,4579,4778,6079,4712K10
23/07/20252,17%1,6979,4979,4779,4179,505K6
22/07/2025-0,83%-0,6577,8079,2477,7979,242K5
21/07/2025-0,63%-0,5078,4579,7476,5179,7410K12
18/07/2025-0,06%-0,0578,9579,7978,0079,791M15
17/07/20251,23%0,9679,0078,0478,0479,003133
15/07/20250,03%0,0278,0479,1978,0379,581K9
14/07/2025-2,22%-1,7778,0278,9578,0278,952353
11/07/20252,94%2,2879,7979,8978,9679,897K9
10/07/2025-1,62%-1,2877,5178,7977,5178,964K3
09/07/20250,00%0,0078,7979,0678,7979,061572
08/07/2025-1,25%-1,0078,7979,8678,7979,863183
07/07/2025-0,10%-0,0879,7979,9079,0779,902K8
04/07/20253,06%2,3779,8779,2979,2979,881K6
03/07/2025-0,63%-0,4977,5077,5077,5077,503101
02/07/2025-0,24%-0,1977,9977,9977,9977,99771
01/07/20250,66%0,5178,1878,1878,1878,183901
27/06/2025-0,55%-0,4377,6776,9876,9878,401K7
26/06/2025-0,66%-0,5278,1078,0078,0078,103M5
25/06/20250,79%0,6278,6277,9976,0278,627K11
24/06/2025-0,01%-0,0178,0076,7076,0078,005K13
23/06/20250,00%0,0078,0176,5976,5878,01350K3
20/06/2025-0,12%-0,0978,0178,2978,0178,2911K7
18/06/20250,39%0,3078,1076,5976,5978,101K5
17/06/20250,00%0,0077,8077,8077,8077,803111
16/06/2025-1,32%-1,0477,8078,8477,8078,847875
13/06/20252,42%1,8678,8478,7178,7178,841K6
12/06/20251,14%0,8776,9876,0176,0077,052K7
11/06/20250,00%0,0076,1176,1276,1176,123803
10/06/20250,14%0,1176,1178,3476,0079,0030K158
09/06/2025-3,18%-2,5076,0078,5076,0079,908K14
06/06/20250,17%0,1378,5079,1678,3779,161K7
05/06/20251,12%0,8778,3778,3678,3678,377052
04/06/2025-1,10%-0,8677,5077,5077,5077,505M1
03/06/2025-2,23%-1,7978,3675,9475,9379,984K7
02/06/20252,76%2,1580,1580,1580,1580,154002
29/05/20251,27%0,9878,0077,0177,0178,009K12
28/05/20250,03%0,0277,0277,5877,0278,002K7
27/05/2025-2,38%-1,8877,0078,9877,0078,997M16
26/05/20252,15%1,6678,8876,0276,0278,881K4
23/05/2025-1,00%-0,7877,2277,9877,2277,981K4
22/05/20250,01%0,0178,0078,0077,9978,0014K6
21/05/20250,00%0,0077,9977,3177,3177,991552
20/05/20250,63%0,4977,9977,9977,9977,99771
19/05/20250,00%0,0077,5077,5076,6077,508K7
16/05/20251,96%1,4977,5076,0176,0177,503K7
15/05/20250,01%0,0176,0176,0076,0076,016K9
14/05/2025-0,82%-0,6376,0076,0076,0076,007601
13/05/2025-0,48%-0,3776,6377,4975,9977,494K12
12/05/20250,00%0,0077,0077,5075,9877,503K5
09/05/20251,32%1,0077,0076,9976,9977,0018K9
08/05/2025-1,29%-0,9976,0076,0076,0076,003801
07/05/2025-0,01%-0,0176,9976,9876,9876,991K3
06/05/20250,01%0,0177,0077,0077,0077,002K6
05/05/20250,01%0,0176,9977,0076,9977,003K6
02/05/20250,63%0,4876,9877,0076,6377,006147
30/04/20250,41%0,3176,5076,1975,1976,5061K5
29/04/20251,59%1,1976,1976,1976,1976,193801
28/04/2025-1,96%-1,5075,0076,6075,0076,6051K10
25/04/20250,66%0,5076,5076,0076,0076,502292
24/04/20250,00%0,0076,0076,0076,0076,007M4
23/04/2025-0,39%-0,3076,0076,6074,0076,6044K8
22/04/20250,13%0,1076,3076,3075,9876,3024K6
17/04/20250,01%0,0176,2076,0075,4476,2010K8
16/04/20250,12%0,0976,1976,2076,1076,2040K3
15/04/20250,07%0,0576,1076,0276,0276,1022K10
14/04/20253,81%2,7976,0573,0073,0076,0520K19
11/04/20250,34%0,2573,2673,2673,2673,262191
10/04/2025-0,48%-0,3573,0173,0173,0173,01731
09/04/20250,00%0,0073,3673,3673,3673,36731
08/04/2025-3,41%-2,5973,3674,3873,0075,934K33
07/04/20252,14%1,5975,9575,0475,0475,958284
04/04/2025-1,96%-1,4974,3675,8974,2275,9010K9
03/04/20250,00%0,0075,8575,8475,8475,858K4
02/04/20250,15%0,1175,8575,7575,7575,852K5
01/04/20252,10%1,5675,7472,9872,9875,744423
31/03/20250,60%0,4474,1872,2672,2674,185172
28/03/2025-2,07%-1,5673,7475,3073,1975,306654
27/03/20250,00%0,0075,3075,3075,3075,301501
26/03/20250,04%0,0375,3075,2875,2875,304K3
25/03/20252,01%1,4875,2775,2773,8375,278154
24/03/20250,00%0,0073,7975,2773,7975,279604
21/03/20252,34%1,6973,7973,7873,7873,791K4
20/03/2025-2,41%-1,7872,1073,9271,0373,9227K46
19/03/2025-0,44%-0,3373,8872,7272,7275,276723
18/03/20250,00%0,0074,2174,2074,2075,283K10
17/03/2025-0,91%-0,6874,2174,8974,2174,912M6
14/03/2025-0,01%-0,0174,8974,9074,8874,907483
13/03/20251,22%0,9074,9072,2368,0174,9034K14
12/03/2025-0,03%-0,0274,0074,7974,0074,798K7
11/03/20251,48%1,0874,0272,9472,0974,023K10
10/03/2025-0,71%-0,5272,9474,8072,4374,802K7
07/03/2025-0,37%-0,2773,4673,7373,4674,799K8
06/03/20252,40%1,7373,7372,0070,1973,736K10
28/02/2025-2,68%-1,9872,0074,4872,0074,7911K14
27/02/20250,00%0,0073,9869,5269,5273,989K5
26/02/20251,33%0,9773,9873,0670,3573,994K10
25/02/20250,00%0,0073,0173,0172,0073,013K6
24/02/20250,01%0,0173,0172,2472,2073,017K7
21/02/20250,00%0,0073,0073,9873,0073,991K3
20/02/20255,01%3,4873,0069,5269,5273,001K4
18/02/20250,00%0,0069,5269,5269,5269,522081
17/02/2025-0,14%-0,1069,5269,5269,5269,526952
14/02/20250,00%0,0069,6269,6169,6169,621392
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
04/02/2025--68,8068,7868,7868,802K3


*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