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: HGBL11

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
15/08/2025-0,12%-0,018,508,508,328,54284K413
14/08/2025-0,23%-0,028,518,548,428,5433K158
13/08/20250,00%0,008,538,538,468,679K76
12/08/20250,00%0,008,538,538,428,5518K74
11/08/20250,12%0,018,538,548,468,5523K108
08/08/20250,83%0,078,528,548,408,5533K118
07/08/20250,60%0,058,458,448,408,49109K114
06/08/2025-1,52%-0,138,408,538,408,53130K121
05/08/2025-0,12%-0,018,538,568,478,5611K86
04/08/20250,47%0,048,548,578,478,5728K114
01/08/2025-1,51%-0,138,508,518,459,0029K107
31/07/20250,35%0,038,638,698,508,6940K97
30/07/20251,18%0,108,608,558,438,6027K76
29/07/2025-0,12%-0,018,508,568,458,5625K80
28/07/2025-0,58%-0,058,518,578,468,5721K109
25/07/20250,71%0,068,568,458,428,5624K120
24/07/20250,00%0,008,508,508,348,5954K115
23/07/20250,00%0,008,508,458,278,54115K211
22/07/2025-0,47%-0,048,508,508,208,54129K452
21/07/20250,00%0,008,548,458,458,5514K128
18/07/2025-0,12%-0,018,548,558,408,6038K134
17/07/20250,12%0,018,558,608,468,6326K121
16/07/20250,47%0,048,548,498,478,6321K124
15/07/2025-0,23%-0,028,508,528,418,5230K132
14/07/20250,24%0,028,528,458,428,5939K230
11/07/20250,00%0,008,508,508,468,5310K90
10/07/20250,00%0,008,508,538,458,5311K100
09/07/20250,00%0,008,508,458,448,5024K74
08/07/20250,00%0,008,508,518,418,5142K175
07/07/20250,00%0,008,508,598,418,5934K199
04/07/2025-0,47%-0,048,508,548,418,5438K128
03/07/20250,47%0,048,548,458,458,5412K125
02/07/20250,35%0,038,508,388,388,8244K116
01/07/2025-0,35%-0,038,478,508,428,5026K122
27/06/20250,00%0,008,508,458,438,5410K86
26/06/20250,59%0,058,508,418,398,5081K122
25/06/2025-0,35%-0,038,458,458,418,4821K122
24/06/2025-0,24%-0,028,488,498,388,4942K130
23/06/2025-0,23%-0,028,508,528,358,5251K192
20/06/20250,24%0,028,528,558,338,5547K186
18/06/20250,00%0,008,508,508,318,5044K127
17/06/20250,00%0,008,508,458,438,5339K154
16/06/20251,19%0,108,508,498,358,5529K182
13/06/2025-0,47%-0,048,408,448,218,55165K244
12/06/2025-0,82%-0,078,448,508,408,5518K72
11/06/20250,12%0,018,518,538,348,5398K188
10/06/2025-0,58%-0,058,508,488,408,5531K146
09/06/2025-1,38%-0,128,558,678,418,6768K226
06/06/2025-0,23%-0,028,678,608,538,6817K146
05/06/20250,58%0,058,698,738,578,7376K109
04/06/2025-1,37%-0,128,648,698,518,7748K144
03/06/20252,34%0,208,768,508,509,30210K418
02/06/2025-1,61%-0,148,568,708,468,70107K458
30/05/20251,28%0,118,708,698,568,7263K156
29/05/20250,23%0,028,598,598,528,5929K124
28/05/20250,00%0,008,578,578,528,5711K102
27/05/2025-0,58%-0,058,578,588,218,69142K220
26/05/20250,23%0,028,628,658,578,6952K173
23/05/20250,12%0,018,608,608,538,6122K139
22/05/20250,70%0,068,598,538,498,6334K160
21/05/20250,00%0,008,538,538,498,5313K113
20/05/20250,35%0,038,538,538,458,5315K133
19/05/20251,07%0,098,508,368,348,5041K225
16/05/20250,12%0,018,418,408,388,4628K186
15/05/2025-0,59%-0,058,408,398,358,54103K258
14/05/20250,12%0,018,458,548,408,5542K131
13/05/20250,36%0,038,448,508,448,5940K149
12/05/20250,12%0,018,418,338,328,4425K198
09/05/20250,48%0,048,408,398,328,50203K468
08/05/2025-2,56%-0,228,368,598,318,60231K264
07/05/2025-0,12%-0,018,588,598,478,5949K165
06/05/20250,00%0,008,598,658,548,6517K114
05/05/20250,59%0,058,598,468,468,6549K185
02/05/2025-1,84%-0,168,548,788,388,8757K220
30/04/20250,00%0,008,708,708,228,78762K1.072
29/04/20250,23%0,028,708,688,598,7028K118
28/04/20250,00%0,008,688,498,488,6889K199
25/04/20250,23%0,028,688,678,598,70289K191
24/04/20250,12%0,018,668,678,568,6732K133
23/04/20250,35%0,038,658,628,548,6530K191
22/04/2025-0,58%-0,058,628,658,568,6736K235
17/04/20250,00%0,008,678,678,508,67117K148
16/04/2025-0,34%-0,038,678,698,568,6980K126
15/04/2025-0,23%-0,028,708,558,558,7273K224
14/04/2025-0,23%-0,028,728,748,568,7447K265
11/04/20252,70%0,238,748,508,468,741M120
10/04/20250,24%0,028,518,558,438,5513K74
09/04/2025-0,35%-0,038,498,578,418,5729K158
08/04/20250,00%0,008,528,528,348,5754K176
07/04/20250,00%0,008,528,528,398,6230K242
04/04/2025-0,58%-0,058,528,578,458,807M151
03/04/20250,23%0,028,578,518,458,58198K149
02/04/20250,71%0,068,558,358,278,584M168
01/04/2025-0,82%-0,078,498,658,388,65142K215
31/03/20251,06%0,098,568,558,408,5911M271
28/03/2025-0,59%-0,058,478,548,358,5441K181
27/03/2025-0,93%-0,088,528,618,208,61140K387
26/03/2025-0,46%-0,048,608,478,138,64833K560
25/03/20251,05%0,098,648,608,258,642M430
24/03/2025-1,04%-0,098,558,648,408,64133K1.391
21/03/20250,23%0,028,648,628,528,6439K335
20/03/20250,00%0,008,628,648,578,6416K173
19/03/2025-0,23%-0,028,628,648,508,644M478
18/03/20250,47%0,048,648,508,458,6475K289
17/03/2025-0,23%-0,028,608,558,498,6247K165
14/03/2025-0,46%-0,048,628,678,538,6721K134
13/03/20250,23%0,028,668,678,538,7019K101
12/03/2025-0,35%-0,038,648,698,418,6911M225
11/03/20250,35%0,038,678,698,408,704M203
10/03/20250,12%0,018,648,648,528,6914K158
07/03/2025-0,58%-0,058,638,688,428,70114K268
06/03/2025-0,46%-0,048,688,548,448,7062K197
05/03/2025-0,91%-0,088,728,738,418,7353K109
28/02/20253,53%0,308,808,598,408,8063K157
27/02/20250,00%0,008,508,368,348,50106K206
26/02/2025-1,16%-0,108,508,698,388,6926K129
25/02/20250,58%0,058,608,378,308,79127K188
24/02/20251,79%0,158,558,338,308,5560K221
21/02/2025-1,18%-0,108,408,338,338,5017K123
20/02/20250,00%0,008,508,548,308,5428K177
19/02/20250,35%0,038,508,498,328,5028K176
18/02/2025-0,24%-0,028,478,498,388,5434K249
17/02/2025-0,12%-0,018,498,508,318,5070K256
14/02/2025-1,05%-0,098,508,598,118,59308K319
13/02/20250,12%0,018,598,618,208,6125K118
12/02/2025-0,23%-0,028,588,508,408,6096K152
11/02/2025-1,04%-0,098,608,688,368,6825K120
10/02/20251,16%0,108,698,597,768,7170K266
07/02/2025-0,12%-0,018,598,608,408,6027K175
06/02/2025-1,15%-0,108,608,708,368,703M200
05/02/20250,00%0,008,708,708,108,7550K150
04/02/20250,00%0,008,708,798,268,7968K205
03/02/2025-1,92%-0,178,708,668,258,9065K309
31/01/2025--8,878,888,518,88109K205


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar