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
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
31/01/20250,80%0,078,878,888,518,88109K205
30/01/20250,00%0,008,808,898,498,95121K255
29/01/20250,00%0,008,808,698,468,8537K163
28/01/20250,57%0,058,808,768,558,807M155
27/01/2025-0,34%-0,038,758,608,428,7868K266
24/01/2025-0,79%-0,078,788,888,608,8832K184
23/01/20252,91%0,258,858,628,408,85151K342
22/01/2025-0,58%-0,058,608,658,538,7014K170
21/01/20250,00%0,008,658,478,478,7064K226
20/01/2025-1,70%-0,158,658,828,608,8251K294
17/01/2025-0,90%-0,088,808,888,688,9056K232
16/01/2025-0,22%-0,028,888,908,698,9052K206
15/01/2025-0,56%-0,058,908,938,609,0042K347
14/01/20251,24%0,118,958,938,589,0018K137
13/01/2025-0,11%-0,018,848,908,528,9037K235
10/01/20251,03%0,098,858,768,608,855M156
09/01/20250,81%0,078,768,788,508,80143K212
08/01/2025-0,57%-0,058,698,838,518,855M227
07/01/2025-0,68%-0,068,748,898,048,89110K360
06/01/2025-0,11%-0,018,808,908,509,00332K306
03/01/2025-1,01%-0,098,818,728,228,893M240
02/01/20250,00%0,008,908,908,058,95166K554
30/12/20242,65%0,238,908,728,568,90177K449
27/12/2024-0,34%-0,038,678,737,878,80342K2.787
26/12/2024-1,47%-0,138,708,828,678,90114K1.142
23/12/2024-0,11%-0,018,838,848,588,84101K1.237
20/12/2024-0,11%-0,018,848,948,759,0062K479
19/12/2024-7,81%-0,758,859,598,809,5996K353
18/12/2024-2,04%-0,209,609,799,509,7965K224
17/12/20240,00%0,009,809,609,6010,0523K176
16/12/2024-2,78%-0,289,8010,159,4510,15162K459
13/12/2024-0,59%-0,0610,0810,1710,0810,1739K344
12/12/2024-0,29%-0,0310,1410,009,9810,1664K152
11/12/2024-0,20%-0,0210,1710,0510,0010,1850K227
10/12/2024-0,29%-0,0310,1910,2010,0610,2532K167
09/12/2024-0,20%-0,0210,2210,3010,0810,35119K255
06/12/2024-0,10%-0,0110,2410,2510,1010,2533K205
05/12/2024-0,49%-0,0510,2510,4110,1010,4599K170
04/12/20240,10%0,0110,3010,4010,1110,4454K1.082
03/12/20240,39%0,0410,2910,3610,1010,36112K560
02/12/2024-1,73%-0,1810,2510,2810,1110,28153K1.020
29/11/20242,36%0,2410,4310,2910,1810,43254K275
28/11/2024-0,88%-0,0910,1910,2810,1510,2948K226
27/11/20240,00%0,0010,2810,2610,0010,29212K449
26/11/20241,08%0,1110,2810,1810,1710,2849K236
25/11/2024-0,59%-0,0610,1710,249,9510,25431K477
22/11/20240,59%0,0610,2310,1710,0010,23556K425
21/11/2024-0,10%-0,0110,1710,2210,1210,2240K212
19/11/2024-0,49%-0,0510,1810,2310,0510,23161K207
18/11/2024-0,20%-0,0210,2310,209,9910,24200K286
14/11/20240,00%0,0010,2510,2510,0510,25135K495
13/11/20240,00%0,0010,2510,249,9010,25524K395
12/11/20240,49%0,0510,2510,209,9010,28152K203
11/11/2024-0,78%-0,0810,2010,2810,1010,2867K283
08/11/20240,69%0,0710,2810,2110,1010,2821K142
07/11/20240,10%0,0110,2110,2010,1010,2318K148
06/11/20240,00%0,0010,2010,1010,1010,2024K111
05/11/20240,59%0,0610,2010,2010,0010,20321K185
04/11/2024-0,20%-0,0210,1410,2010,0510,2461K200
01/11/2024-1,26%-0,1310,1610,309,9410,3031K164
31/10/20240,00%0,0010,2910,2910,1910,2997K269
30/10/20240,00%0,0010,2910,2810,2210,2945K160
29/10/20240,00%0,0010,2910,2910,2010,2985K150
28/10/20240,00%0,0010,2910,2810,2010,2984K290
25/10/20240,00%0,0010,2910,2810,1910,2935K98
24/10/20240,00%0,0010,2910,2810,1810,2989K238
23/10/20240,00%0,0010,2910,2210,1510,5043K177
22/10/2024-0,58%-0,0610,2910,3410,2210,3535K128
21/10/20240,49%0,0510,3510,3110,0110,3529M336
18/10/20240,00%0,0010,3010,3210,2210,3221K124
17/10/2024-0,10%-0,0110,3010,3110,2110,3229M121
16/10/2024-0,10%-0,0110,3110,3210,2010,3227K133
15/10/20240,00%0,0010,3210,3310,1910,3379K144
14/10/2024-0,10%-0,0110,3210,3310,1910,3367K188
11/10/20240,88%0,0910,3310,1210,1210,3316K98
10/10/2024-0,10%-0,0110,2410,3310,1410,3374K122
09/10/20240,10%0,0110,2510,2510,1710,2524K140
08/10/2024-0,10%-0,0110,2410,2510,1710,2536K118
07/10/20240,00%0,0010,2510,1510,1510,2513K141
04/10/20240,00%0,0010,2510,2510,2010,2556K141
03/10/2024-0,39%-0,0410,2510,3010,2310,3534K115
02/10/20240,59%0,0610,2910,2410,1110,3040K85
01/10/2024-0,87%-0,0910,2310,3010,0410,3076K593
30/09/20241,18%0,1210,3210,2510,1510,3279K173
27/09/20240,99%0,1010,2010,2110,1010,2178K136
26/09/2024-0,79%-0,0810,1010,1710,0610,2428K146
25/09/20240,10%0,0110,1810,2710,0510,2759K934
24/09/2024-0,97%-0,1010,1710,2410,0110,3062K344
23/09/2024-0,48%-0,0510,2710,3210,0510,32176K209
20/09/20240,29%0,0310,3210,3310,0810,3498K128
19/09/20241,08%0,1110,2910,2910,0510,31608K1.683
18/09/2024-0,88%-0,0910,1810,2810,1410,29220K1.790
17/09/20240,59%0,0610,2710,3010,2110,3070K113
16/09/20240,10%0,0110,2110,2210,1410,28128K244
13/09/20240,10%0,0110,2010,2210,1610,2291K218
12/09/2024-0,29%-0,0310,1910,2210,1410,22118K270
11/09/2024-0,29%-0,0310,2210,3010,1510,3019K143
10/09/20240,00%0,0010,2510,3010,2510,3030K136
09/09/2024-0,39%-0,0410,2510,3510,1810,3967K170
06/09/2024--10,2910,3010,2510,3532K108


*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