ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: HGBS11

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
14/11/2019-0,06%-0,17276,62276,67275,15277,505M1.323
13/11/20190,47%1,29276,79275,44273,11276,985M2.808
12/11/2019-0,36%-1,00275,50276,50273,81277,496M2.974
11/11/2019-3,66%-10,50276,50286,89276,10286,898M1.647
08/11/20192,50%7,00287,00279,98275,50287,0010M3.425
07/11/20193,32%9,00280,00270,99270,20280,004M1.035
06/11/2019-0,33%-0,90271,00271,89270,02274,509M11.861
05/11/20190,08%0,21271,90271,80268,40271,908M2.143
04/11/2019-1,59%-4,40271,69276,94266,99277,008M2.527
01/11/2019-1,04%-2,91276,09277,60266,00279,0012M3.758
31/10/20191,47%4,05279,00275,89275,51279,003M1.145
30/10/2019-0,01%-0,04274,95275,11274,95275,974M898
29/10/2019-0,77%-2,13274,99277,12273,00277,505M1.386
28/10/20190,31%0,87277,12276,25271,00277,704M1.612
25/10/20191,26%3,45276,25273,00270,10277,006M1.433
24/10/20191,04%2,80272,80270,00268,08273,443M918
23/10/20191,89%5,00270,00264,99264,02277,005M998
22/10/20190,77%2,02265,00262,98261,00267,994M1.038
21/10/20191,63%4,23262,98258,75258,31262,989M1.099
18/10/20190,25%0,65258,75258,17258,17259,003M1.336
17/10/2019-0,34%-0,88258,10258,97257,06259,504M2.813
16/10/20190,38%0,98258,98257,97256,20258,985M3.020
15/10/2019-0,29%-0,75258,00258,75257,00258,955M3.461
14/10/20190,49%1,25258,75257,61257,01259,004M1.043
11/10/20190,19%0,50257,50257,20255,52259,004M1.081
10/10/20190,78%2,00257,00255,49255,06257,002M443
09/10/20190,00%0,00255,00255,00254,55257,194M849
08/10/2019-0,30%-0,78255,00255,88254,51255,886M1.046
07/10/2019-0,09%-0,22255,78257,00254,52257,004M871
04/10/20190,77%1,95256,00253,50253,20261,004M903
03/10/20190,28%0,72254,05252,99251,75254,057M1.355
02/10/20190,01%0,03253,33253,30251,01253,335M2.232
01/10/2019-0,55%-1,40253,30253,96250,55253,964M1.325
30/09/20191,08%2,72254,70251,98251,71254,707M1.054
27/09/20190,05%0,13251,98251,85251,60252,004M914
26/09/2019-0,05%-0,13251,85251,90251,30251,993M1.331
25/09/20190,02%0,04251,98251,94250,13251,9813M2.029
24/09/20190,00%-0,01251,94251,94251,60251,955M3.192
23/09/20190,02%0,05251,95251,87251,10251,955M3.331
20/09/20190,00%0,00251,90251,90251,58252,004M1.513
19/09/20190,28%0,70251,90251,19250,99251,905M1.337
18/09/20190,04%0,10251,20251,40250,00251,444M712
17/09/2019-0,75%-1,90251,10252,50250,50252,994M834
16/09/2019-0,02%-0,04253,00253,04251,08253,204M1.121
13/09/20190,61%1,54253,04251,90251,00253,073M778
12/09/20190,65%1,62251,50250,00249,60251,504M840
11/09/2019-1,23%-3,11249,88252,98249,50252,989M1.282
10/09/20190,79%1,99252,99251,00248,00253,477M1.312
09/09/2019-1,36%-3,45251,00254,45249,10254,996M1.451
06/09/2019-0,15%-0,39254,45254,78254,00254,794M1.040
05/09/20190,33%0,84254,84253,94253,16254,907M1.144
04/09/20190,00%0,00254,00253,99251,53254,003M881
03/09/20190,00%0,00254,00253,98253,35254,004M857
02/09/2019-0,39%-0,99254,00253,45250,67255,004M1.227
30/08/20191,59%3,99254,99252,48250,53254,997M3.801
29/08/20190,04%0,10251,00250,90248,57252,913M2.981
28/08/20190,00%0,00250,90250,89248,06250,903M2.757
27/08/20190,44%1,11250,90248,99247,03251,005M1.068
26/08/20190,61%1,51249,79248,30244,01249,894M1.040
23/08/20191,75%4,28248,28243,93242,10248,304M1.007
22/08/20190,83%2,01244,00241,90241,02247,462M723
21/08/20190,45%1,09241,99241,04240,14241,9919M1.412
20/08/2019-0,08%-0,20240,90241,75239,50241,7510M3.842
19/08/2019-0,34%-0,83241,10241,89241,10242,0010M1.064
16/08/2019-0,31%-0,75241,93242,99240,60244,499M1.701
15/08/20190,57%1,37242,68241,83241,31242,754M1.217
14/08/2019-0,49%-1,18241,31242,50241,20242,995M1.386
13/08/20190,49%1,18242,49241,73241,26244,904M1.352
12/08/2019-1,10%-2,69241,31243,98240,60243,987M2.160
09/08/20190,25%0,60244,00243,40241,50244,355M1.183
08/08/2019-0,63%-1,55243,40244,93241,50244,937M1.788
07/08/2019-0,43%-1,05244,95245,95241,77245,959M4.265
06/08/20190,08%0,20246,00245,44244,00246,007M2.298
05/08/2019-1,29%-3,20245,80249,10245,00249,398M2.281
02/08/20190,02%0,05249,00248,94245,02250,396M1.695
01/08/2019-0,78%-1,95248,95249,00247,05249,005M1.424
31/07/20190,53%1,33250,90250,00249,70250,974M1.042
30/07/2019-1,96%-4,98249,57253,01241,00253,807M1.812
29/07/2019-0,01%-0,02254,55255,49254,20255,896M897
26/07/20190,03%0,08254,57255,49254,12255,496M1.155
25/07/20190,04%0,09254,49255,47254,00255,506M947
24/07/2019-0,04%-0,10254,40254,99253,99255,5010M1.206
23/07/2019-0,20%-0,50254,50255,00254,01255,505M1.148
22/07/20190,01%0,02255,00255,95253,41255,953M1.095
19/07/2019-0,21%-0,53254,98255,98254,10255,995M1.136
18/07/20190,24%0,61255,51254,90254,90256,504M961
17/07/20190,10%0,26254,90254,50254,00255,953M779
16/07/2019-0,24%-0,61254,64255,25254,08256,003M1.006
15/07/2019-0,47%-1,20255,25256,39252,95256,406M1.805
12/07/2019-0,41%-1,05256,45257,49255,00257,494M1.005
11/07/20190,39%1,00257,50256,49255,17257,504M1.244
10/07/2019-0,57%-1,47256,50257,98255,03257,985M1.569
08/07/2019-0,01%-0,03257,97257,97257,00258,003M1.068
05/07/20190,20%0,52258,00257,48256,55258,003M1.030
04/07/2019-0,20%-0,51257,48257,88256,50257,882M960
03/07/20191,40%3,57257,99256,78254,52257,993M939
02/07/20190,45%1,15254,42254,97253,02257,452M739
01/07/2019-1,79%-4,62253,27257,80250,01257,805M1.194
28/06/20190,36%0,92257,89256,50255,07258,964M1.484
27/06/20190,78%1,99256,97254,98254,51256,972M867
26/06/2019-0,01%-0,02254,98255,35254,09257,004M814


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br