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: HCST11

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
22/04/20240,13%0,0755,0255,0255,0255,02551
25/03/20240,00%0,0054,9554,9554,9554,95541
07/03/2024-0,38%-0,2154,9554,9554,9554,951092
05/02/20242,02%1,0955,1655,1655,1655,16551
16/01/20245,46%2,8054,0754,0754,0754,077561
12/01/20242,44%1,2251,2750,0550,0551,272032
15/12/2023-0,02%-0,0150,0550,0550,0550,05501
07/12/20230,10%0,0550,0650,0650,0650,06501
04/12/20230,00%0,0050,0150,0450,0150,041002
22/11/20230,00%0,0050,0150,0150,0150,01501
17/11/20230,00%0,0050,0150,0150,0150,01501
16/11/20230,00%0,0050,0150,0250,0150,026502
14/11/20230,02%0,0150,0150,0150,0150,012001
03/11/20230,00%0,0050,0050,0050,0050,007002
23/10/2023-3,85%-2,0050,0050,0250,0050,022K4
19/10/20230,00%0,0052,0052,0052,0052,00521
05/10/20230,00%0,0052,0052,0052,0052,006241
20/09/20233,79%1,9052,0052,0052,0052,002K3
12/09/2023-1,38%-0,7050,1050,1950,1050,191K3
11/09/20231,20%0,6050,8050,8050,7950,804573
08/09/2023-7,04%-3,8050,2053,3550,2053,352K3
06/09/20233,85%2,0054,0052,0052,0054,005785
05/09/20233,98%1,9952,0052,0052,0052,003K1
04/09/2023-3,68%-1,9150,0151,3050,0151,301K2
01/09/20233,84%1,9251,9251,9151,9151,923K2
30/08/2023-3,86%-2,0150,0052,0150,0052,017K10
29/08/2023-2,22%-1,1852,0152,0052,0052,013K2
25/08/2023-1,21%-0,6553,1953,1953,1953,191061
22/08/2023-0,30%-0,1653,8453,2053,2053,841K2
21/08/20231,50%0,8054,0054,0054,0054,00541
14/08/20230,19%0,1053,2053,2053,2053,202661
11/08/20230,21%0,1153,1053,1053,1053,10531
10/08/20235,96%2,9852,9950,0050,0052,997382
09/08/20230,00%0,0050,0150,0150,0150,022K4
03/08/2023-1,94%-0,9950,0150,0150,0150,011001
02/08/20230,75%0,3851,0050,9950,9951,002542
01/08/2023-3,80%-2,0050,6250,0150,0150,622522
28/07/20231,19%0,6252,6251,9051,9052,627293
27/07/20231,21%0,6252,0052,0052,0052,002601
26/07/2023-1,19%-0,6251,3851,3851,3851,38511
21/07/20234,00%2,0052,0052,0052,0052,003K1
19/07/2023-0,04%-0,0250,0050,0050,0050,004K3
18/07/20230,00%0,0050,0250,0250,0250,0210003
17/07/2023-1,92%-0,9850,0250,0350,0250,0310005
12/07/2023-1,16%-0,6051,0051,0151,0051,015612
11/07/2023-0,77%-0,4051,6051,6051,6051,608771
06/07/2023-0,08%-0,0452,0052,0052,0052,002601
29/06/20230,00%0,0052,0452,0052,0052,041K3
22/06/20230,85%0,4452,0450,0650,0052,043K16
21/06/20230,00%0,0051,6050,5250,5051,602554
20/06/2023-3,62%-1,9451,6050,5350,5251,601K11
16/06/2023-0,63%-0,3453,5453,5453,5453,54531
12/06/20231,56%0,8353,8853,0553,0053,883K10
09/06/2023-1,19%-0,6453,0553,0553,0553,051061
07/06/2023-6,63%-3,8153,6953,0553,0053,691K13
02/06/2023-0,86%-0,5057,5057,5057,5057,50571
01/06/20234,54%2,5258,0058,0058,0058,004063
31/05/20230,69%0,3855,4853,1153,1155,486033
30/05/20233,96%2,1055,1053,0653,0655,103815
11/04/2023-13,11%-8,0053,0053,0153,0053,013182
29/03/20230,00%0,0061,0061,0061,0061,00663K1
22/03/2023-1,61%-1,0061,0061,0061,0061,006712
14/03/20231,62%0,9962,0062,0062,0062,00621
22/02/20230,00%0,0061,0161,0161,0161,01611
10/02/20230,02%0,0161,0161,0161,0161,01611
12/01/2023-0,02%-0,0161,0065,0061,0065,001K6
27/12/20220,00%0,0061,0161,0161,0161,011221
26/12/2022-0,07%-0,0461,0161,0161,0161,011222
02/12/2022-2,32%-1,4561,0562,2061,0565,003K7
30/11/2022-1,93%-1,2362,5062,5062,5062,50621
22/11/2022-1,19%-0,7763,7363,7363,7363,731271
07/11/2022-1,19%-0,7864,5064,5064,5064,503K4
31/10/2022-4,01%-2,7365,2867,0065,2867,003283
26/10/2022-13,92%-11,0068,0161,0061,0068,011292
13/10/20220,00%0,0079,0179,0179,0179,013951
29/09/20220,00%0,0079,0179,0179,0179,01791
01/09/20220,04%0,0379,0179,0179,0179,01791
17/08/20220,00%0,0078,9878,9878,9878,983942
08/08/20220,00%0,0078,9878,9878,9878,98781
20/07/20220,00%0,0078,9878,9878,9878,98781
19/07/20225,28%3,9678,9878,9878,9878,987891
18/07/20220,01%0,0175,0275,0275,0275,02751
12/07/20220,01%0,0175,0175,0175,0175,018251
11/07/2022-20,83%-19,7375,0075,0075,0075,002253
27/06/2022-1,20%-1,1594,7394,7394,7394,731892
15/06/20220,00%0,0095,8895,8895,8895,88951
08/06/20220,00%0,0095,8895,8895,8895,88951
31/05/20221,10%1,0495,8895,8595,8595,885K2
27/05/20220,00%0,0094,8494,8494,8494,84941
23/05/20220,89%0,8494,8494,8094,8094,845K3
19/05/20220,01%0,0194,0093,9793,9794,004M8
06/05/2022-0,01%-0,0193,9993,9993,9993,99931
05/05/20220,00%0,0094,0094,0094,0094,003762
04/05/202217,49%13,9994,0093,7893,7894,002813
03/05/2022-14,88%-13,9980,0180,0180,0180,011602
28/04/20220,00%0,0094,0094,0094,0094,00941
27/04/2022-0,85%-0,8194,0094,0094,0094,00941
19/04/20220,00%0,0094,8194,8194,8194,81941
18/04/2022-0,01%-0,0194,8194,8194,8194,813K1
14/04/20220,87%0,8294,8292,5092,5094,829344
11/04/20220,53%0,5094,0094,0094,0094,00941
08/04/202216,86%13,4993,5094,0093,5094,003754
07/04/20220,01%0,0180,0180,0180,0180,012401
05/04/2022-15,61%-14,8080,0080,0180,0094,834K9
28/03/20220,00%0,0094,8094,8094,8094,802K1
24/03/20220,00%0,0094,8094,8094,8094,80941
23/03/20225,32%4,7994,8094,8094,8094,80941
18/03/2022-5,05%-4,7990,0190,0190,0190,011801
11/03/20220,00%0,0094,8094,8094,8094,802841
10/03/2022-0,09%-0,0994,8094,8094,8094,801K1
03/03/20220,95%0,8994,8994,8994,8994,891891
23/02/20222,17%2,0094,0094,0094,0094,004702
22/02/20220,00%0,0092,0092,0092,0092,003683
07/02/20220,00%0,0092,0092,0092,0092,00921
03/02/20224,53%3,9992,0092,0092,0092,002K3
21/01/20220,01%0,0188,0188,0188,0188,017922
13/01/2022-4,35%-4,0088,0088,0088,0088,004402
12/01/2022-0,16%-0,1592,0091,0090,0092,005444
05/01/2022-3,00%-2,8592,1592,1592,1592,15921
30/12/20215,53%4,9895,0090,0190,0195,892803
28/12/20210,00%0,0090,0290,0290,0290,02901
20/12/2021-1,09%-0,9990,0291,5090,0291,507243
16/12/2021-0,54%-0,4991,0191,0191,0191,011821
15/12/20210,00%0,0091,5091,5091,5091,502741
07/12/2021-3,79%-3,6091,5091,5091,5091,501831
03/12/20214,51%4,1095,1095,1095,1095,102851
18/11/2021-7,09%-6,9491,0091,0091,0091,00911
17/11/20218,82%7,9497,9496,0096,0097,942K5
12/11/2021-9,93%-9,9290,0090,0090,0090,003K6
10/11/20210,00%0,0099,9299,9299,9299,92991
08/11/20217,44%6,9299,9299,9399,9299,932993
26/10/20211,16%1,0793,0093,0093,0093,003721
30/09/2021-1,00%-0,9391,9392,8691,9392,868312
27/09/2021--92,8692,8692,8692,86921


*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. (v4.1.6)
www.ibovx.com.br


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