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: 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
16/07/20240,62%0,4470,9470,9470,9470,942K4
15/07/2024-0,59%-0,4270,5070,8570,5070,943K11
12/07/20241,31%0,9270,9270,9470,9270,944K8
10/07/20240,01%0,0170,0070,0070,0070,001K5
09/07/20241,14%0,7969,9969,8269,2070,031K8
08/07/20240,22%0,1569,2069,1969,1969,214845
05/07/20240,00%0,0069,0569,1069,0569,3011K9
04/07/20240,00%0,0069,0569,8769,0569,874K6
03/07/2024-2,66%-1,8969,0570,9469,0570,9411K10
02/07/20242,74%1,8970,9470,9970,9370,9978K10
01/07/2024-0,65%-0,4569,0569,0169,0169,0665K14
28/06/20240,51%0,3569,5069,2069,2072,9917K20
27/06/2024-0,07%-0,0569,1569,2069,1069,2132K20
26/06/2024-1,14%-0,8069,2069,9969,2070,009K25
25/06/20241,23%0,8570,0071,0270,0071,064964
24/06/20240,07%0,0569,1569,1169,1169,954K54
21/06/2024-2,54%-1,8069,1070,8869,0170,88313K163
20/06/20240,57%0,4070,9070,1770,1070,9040K34
19/06/20240,48%0,3470,5070,1670,1672,554K13
18/06/2024-1,02%-0,7270,1670,1670,1671,005K12
17/06/20241,10%0,7770,8870,1970,1670,889138
14/06/20240,00%0,0070,1170,1170,1170,11701
12/06/20240,00%0,0070,1170,1470,1170,147K18
11/06/2024-0,34%-0,2470,1170,8970,1170,893K10
10/06/2024-0,93%-0,6670,3573,5270,1173,888K15
07/06/2024-1,24%-0,8971,0171,0371,0172,5011K8
06/06/20242,57%1,8071,9070,2570,2572,529K33
05/06/2024-0,45%-0,3270,1070,5770,1070,5746K333
04/06/2024-0,28%-0,2070,4270,6470,4270,732K9
03/06/2024-8,85%-6,8670,6271,1570,6272,2019K32
31/05/20248,36%5,9877,4871,4971,4977,9950K23
29/05/2024-0,08%-0,0671,5071,5771,4972,3842K43
28/05/2024-3,10%-2,2971,5673,8971,5673,8913K17
27/05/2024-0,03%-0,0273,8573,8773,8573,879603
24/05/20241,99%1,4473,8772,1672,1673,962K9
23/05/2024-0,78%-0,5772,4371,9071,7172,4314K26
22/05/20240,00%0,0073,0073,0271,5273,029K20
21/05/20240,00%0,0073,0073,7872,9774,0036K28
20/05/20241,42%1,0273,0071,9871,8173,005K11
17/05/20240,69%0,4971,9871,4971,4972,002K11
16/05/2024-1,16%-0,8471,4972,3371,4072,334K10
15/05/20240,00%0,0072,3372,3371,4072,334K10
14/05/20241,30%0,9372,3371,4071,4072,332K9
13/05/2024-0,01%-0,0171,4071,4171,4071,4114K4
10/05/20240,01%0,0171,4171,4071,4072,425006
09/05/2024-0,01%-0,0171,4071,4171,4071,7028K23
08/05/20240,00%0,0071,4171,4071,4071,7022K24
07/05/20240,48%0,3471,4171,0071,0071,6531K21
06/05/20240,07%0,0571,0771,0271,0073,0064K247
03/05/20240,95%0,6771,0270,3570,3572,9714K62
02/05/2024-6,76%-5,1070,3574,7570,0074,7517K45
30/04/20242,24%1,6575,4573,8073,0175,8168K62
29/04/2024-0,66%-0,4973,8074,2573,8074,2932K28
26/04/20240,65%0,4874,2973,8273,8076,5063K34
25/04/20240,00%0,0073,8173,8173,8174,884K16
24/04/20240,01%0,0173,8173,8173,8073,8213K10
22/04/20240,59%0,4373,8073,3673,3673,807K5
19/04/2024-0,31%-0,2373,3773,8473,3774,344K4
18/04/2024-0,55%-0,4173,6074,1673,6074,161K2
17/04/20241,37%1,0074,0174,1273,0174,3376K28
16/04/2024-2,00%-1,4973,0174,5373,0074,53181K721
15/04/2024-0,20%-0,1574,5074,8874,5076,55103K916
12/04/20240,20%0,1574,6574,5174,5176,8011K27
11/04/2024-0,88%-0,6674,5075,1574,5075,1572K51
10/04/20240,08%0,0675,1675,1575,1576,795K13
09/04/20240,00%0,0075,1075,1075,0075,106K11
08/04/20240,81%0,6075,1075,1175,1075,111502
05/04/20240,00%0,0074,5074,6074,5076,8027K301
04/04/2024-0,59%-0,4474,5075,7074,5076,8923K282
03/04/2024-0,12%-0,0974,9475,0174,9475,024504
02/04/20240,03%0,0275,0375,0075,0076,29178K17
01/04/2024-5,03%-3,9775,0176,9974,4478,0025K22
28/03/20246,73%4,9878,9873,6773,6678,9837K83
27/03/2024-0,59%-0,4474,0074,4474,0074,497K60
26/03/20241,09%0,8074,4473,6473,6474,4438K32
25/03/20240,00%0,0073,6473,6573,6473,6510K6
22/03/20240,00%0,0073,6473,6573,6473,9659K77
21/03/2024-0,49%-0,3673,6474,0173,5774,0227K351
20/03/20240,00%0,0074,0073,9973,9974,0263K59
19/03/20240,58%0,4374,0074,8573,6174,8541K35
18/03/2024-0,18%-0,1373,5773,7073,5774,7235K337
15/03/2024-0,14%-0,1073,7073,6173,5773,7032K49
14/03/20240,31%0,2373,8075,3273,8075,321K6
13/03/20240,00%0,0073,5773,9073,5774,3030K273
12/03/20240,10%0,0773,5774,4373,5674,4440K535
11/03/2024-2,58%-1,9573,5075,4973,1775,4932K335
08/03/20241,66%1,2375,4574,2274,2276,395K46
07/03/2024-0,38%-0,2874,2275,3974,2275,4034K17
06/03/2024-0,67%-0,5074,5074,5074,5076,65256K9
05/03/20240,12%0,0975,0074,7574,3076,6599K20
04/03/2024-2,27%-1,7474,9177,4374,7977,4311K14
01/03/2024-5,35%-4,3376,6576,6576,6576,651K9
29/02/20247,47%5,6380,9875,3575,3582,0032K55
28/02/2024-0,01%-0,0175,3575,3675,3575,8078K42
27/02/20240,01%0,0175,3675,3775,3675,463K30
26/02/20240,00%0,0075,3575,3675,3575,5615K160
23/02/2024-1,88%-1,4475,3577,9475,0677,9439K438
22/02/20242,33%1,7576,7975,0175,0177,0021K23
21/02/2024-0,08%-0,0675,0475,6575,0076,4614K34
20/02/2024-1,16%-0,8875,1075,9574,9977,8613K73
19/02/20240,21%0,1675,9875,9075,9075,981512
16/02/20240,00%0,0075,8275,8275,8275,828K4
15/02/20240,03%0,0275,8275,7975,7977,957K22
14/02/2024-1,55%-1,1975,8076,9875,8077,944K20
08/02/20241,96%1,4876,9977,0075,6277,941K5
07/02/20240,01%0,0175,5177,2875,5178,065K14
06/02/2024-0,03%-0,0275,5075,5275,5075,5410K10
05/02/2024-2,89%-2,2575,5275,5375,5175,535284
02/02/20240,00%0,0077,7777,7777,7777,776221
01/02/2024-0,09%-0,0777,7777,4476,3577,8310K122
31/01/20243,76%2,8277,8475,8475,8477,8632K146
30/01/2024-0,04%-0,0375,0275,0975,0175,8211K28
29/01/20240,04%0,0375,0575,9275,0275,922K13
26/01/2024-1,16%-0,8875,0275,0475,0175,7957K242
25/01/20241,19%0,8975,9076,0075,0276,003K29
24/01/2024-0,01%-0,0175,0175,0474,6175,984K49
23/01/2024-2,18%-1,6775,0274,9074,9076,5112K33
22/01/2024-0,27%-0,2176,6976,9076,0076,906853
19/01/20240,03%0,0276,9076,8875,0076,9055K41
18/01/2024-0,13%-0,1076,8876,9875,9076,982K14
17/01/20241,76%1,3376,9875,6175,6076,986844
16/01/2024-1,45%-1,1175,6577,8275,6577,8216K132
15/01/20241,13%0,8676,7676,0076,0077,273K25
12/01/2024-0,20%-0,1575,9077,8875,9077,933K16
11/01/2024-2,24%-1,7476,0577,8076,0577,8016K10
10/01/20242,15%1,6477,7975,4975,4877,892K32
09/01/20240,86%0,6576,1575,5075,5076,765K40
08/01/2024-1,97%-1,5275,5077,0275,5077,0648K94
05/01/20240,39%0,3077,0277,0576,7777,055K17
04/01/2024-0,43%-0,3376,7277,0675,7977,068K16
03/01/20241,64%1,2477,0575,8175,5077,8915K118
02/01/2024-5,24%-4,1975,8179,9975,8079,9911K25
28/12/20235,12%3,9080,0076,1076,1080,00162K445
27/12/2023--76,1075,8075,5076,50100K82


*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. (v4.2.8)
www.ibovx.com.br


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