papéis
login
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

empresa: hgbs11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/06/20210,00%0,00201,00200,80200,70201,50884K465
10/06/20210,14%0,28201,00201,52200,05201,521M806
09/06/2021-0,68%-1,38200,72202,57200,70203,252M1.266
08/06/2021-0,44%-0,90202,10203,01202,04203,731M940
07/06/20210,60%1,22203,00201,27201,02204,242M885
04/06/20211,00%2,00201,78199,99199,60201,801M868
02/06/2021-0,11%-0,22199,78199,62199,50200,002M843
01/06/2021-0,22%-0,45200,00200,10199,34200,102M1.183
31/05/20210,77%1,53200,45198,93198,93200,843M1.166
28/05/20210,06%0,12198,92198,53198,13199,002M964
27/05/20210,35%0,69198,80198,40196,80199,092M907
26/05/2021-0,32%-0,64198,11199,10198,00199,102M1.053
25/05/20210,20%0,40198,75198,35198,35199,972M3.028
24/05/2021-1,20%-2,41198,35201,00198,00201,103M2.393
21/05/20210,61%1,22200,76200,00200,00202,001M1.153
20/05/2021-0,62%-1,24199,54200,70198,85200,702M1.899
19/05/2021-0,29%-0,59200,78201,37200,21201,952M2.250
18/05/2021-0,94%-1,91201,37202,61201,20202,982M1.924
17/05/20211,14%2,29203,28200,80200,80204,322M1.346
14/05/20210,50%0,99200,99200,30200,00200,991M1.067
13/05/20210,03%0,06200,00199,91199,51200,443M1.354
12/05/20210,22%0,44199,94200,00199,55203,313M1.842
11/05/2021-0,76%-1,52199,50201,02199,00202,493M2.179
10/05/2021-1,58%-3,23201,02204,31196,40204,883M1.585
07/05/2021-0,28%-0,58204,25204,70204,04204,882M1.287
06/05/20210,33%0,68204,83204,15202,04204,872M2.258
05/05/2021-0,40%-0,83204,15204,92204,01204,981M1.456
04/05/2021-0,19%-0,40204,98205,48204,98205,492M759
03/05/20210,73%1,48205,38203,90203,90205,612M940
30/04/20210,81%1,64203,90202,30202,26204,701M1.689
29/04/2021-0,04%-0,09202,26202,25202,25204,102M1.418
28/04/20210,05%0,10202,35202,27202,27202,982M824
27/04/2021-0,37%-0,76202,25202,95202,25203,292M1.040
26/04/20210,17%0,34203,01202,99202,67203,501M1.377
23/04/20210,91%1,83202,67201,20201,03203,502M1.329
22/04/2021-0,72%-1,46200,84202,50200,84203,983M1.894
20/04/2021-0,57%-1,15202,30203,52202,11204,742M1.758
19/04/2021-1,42%-2,93203,45206,38203,40206,382M1.392
16/04/20210,18%0,38206,38205,99204,42206,382M1.069
15/04/2021-0,24%-0,49206,00205,30204,01206,801M1.294
14/04/2021-0,25%-0,51206,49206,60204,10207,811M779
13/04/2021-0,40%-0,84207,00207,80205,27208,592M1.221
12/04/20210,48%1,00207,84205,99204,56209,402M1.124
09/04/20211,39%2,84206,84204,00203,80206,892M1.607
08/04/20210,10%0,20204,00204,00203,86206,001M1.011
07/04/20210,46%0,93203,80202,87202,87203,941M637
06/04/20210,41%0,83202,87202,30202,30203,941M1.324
05/04/2021-0,47%-0,96202,04203,00201,10206,582M1.111
01/04/20210,00%0,00203,00202,85200,03207,862M1.148
31/03/20210,00%0,00203,00203,00201,73203,571M765
30/03/20211,70%3,39203,00199,93199,70203,001M855
29/03/2021-0,52%-1,05199,61200,63199,50200,631M799
26/03/20210,19%0,38200,66200,28199,26200,852M1.231
25/03/20210,82%1,63200,28199,84198,60200,281M723
24/03/2021-0,13%-0,26198,65198,92198,65199,882M2.814
23/03/20210,11%0,22198,91198,69198,65199,902M1.116
22/03/2021-0,17%-0,33198,69199,02198,65201,802M1.541
19/03/20210,52%1,02199,02198,01198,00200,732M1.506
18/03/2021-1,73%-3,49198,00202,00198,00202,002M1.060
17/03/20211,00%1,99201,49199,50199,00202,511M773
16/03/2021-0,23%-0,46199,50199,96199,50201,982M1.135
15/03/20210,21%0,41199,96199,78199,45200,552M1.328
12/03/20210,18%0,35199,55199,00198,20199,772M1.710
11/03/2021-0,29%-0,58199,20199,78198,50199,782M1.319
10/03/20210,60%1,19199,78198,59198,04201,503M2.113
09/03/2021-1,44%-2,91198,59201,24196,05201,994M2.312
08/03/2021-0,59%-1,20201,50202,30201,25202,602M1.729
05/03/2021-0,34%-0,70202,70203,40201,12203,401M898
04/03/2021-0,70%-1,43203,40204,83201,22204,832M953
03/03/2021-0,23%-0,47204,83205,30202,03206,924M3.851
02/03/2021-1,38%-2,87205,30208,17205,02209,563M2.107
01/03/2021-0,82%-1,73208,17209,90201,00210,693M1.902
26/02/2021-0,06%-0,12209,90211,42209,52211,482M888
25/02/2021-0,84%-1,77210,02211,81210,00212,591M873
24/02/2021-0,48%-1,02211,79213,01210,01213,992M984
23/02/2021-0,32%-0,69212,81216,00212,50216,0012M2.968
22/02/2021-2,06%-4,50213,50217,56213,44217,564M2.843
19/02/20210,51%1,11218,00216,94215,00218,002M2.422
18/02/20210,18%0,39216,89216,50216,11217,002M1.748
17/02/20210,22%0,47216,50216,03215,50217,001M808
12/02/2021-0,08%-0,17216,03216,50216,00217,001M1.217
11/02/2021-0,32%-0,69216,20216,40216,00217,892M551
10/02/20210,23%0,50216,89216,39216,17216,911M1.022
09/02/20210,25%0,54216,39215,85215,85217,181M623
08/02/2021-0,53%-1,15215,85217,00215,85217,371M843
05/02/20210,70%1,51217,00215,00214,99217,711M709
04/02/2021-0,81%-1,75215,49217,27215,49217,901M548
03/02/20210,73%1,58217,24215,63215,10219,001M628
02/02/20210,36%0,77215,66215,24214,11218,002M1.437
01/02/2021-0,67%-1,45214,89216,00212,60216,002M1.184
29/01/2021-0,23%-0,50216,34216,84215,10216,912M1.191
28/01/20210,63%1,35216,84215,48215,31217,821M1.019
27/01/2021-0,56%-1,21215,49216,60215,16217,821M656
26/01/2021-0,25%-0,55216,70217,00216,10217,802M1.064
22/01/2021-1,21%-2,65217,25219,89217,20219,891M718
21/01/2021-0,61%-1,35219,90221,18219,55221,491M818
20/01/20210,84%1,85221,25218,14218,10221,483M1.054
19/01/20211,19%2,59219,40217,00217,00219,582M2.475
18/01/20210,36%0,78216,81216,03216,03217,002M924
15/01/20210,50%1,08216,03215,00215,00216,092M1.436
14/01/2021-0,57%-1,23214,95216,00214,81216,202M1.618
13/01/2021-0,16%-0,35216,18216,18215,23216,183M2.240
12/01/20210,20%0,43216,53215,20215,20216,532M1.190
11/01/20210,08%0,17216,10215,90215,00216,413M1.075
08/01/2021-0,11%-0,23215,93216,00215,50216,523M923
07/01/20210,31%0,67216,16215,49215,18216,403M866
06/01/2021-0,04%-0,08215,49216,00215,00216,713M1.066
05/01/2021-0,15%-0,33215,57215,90213,20216,253M1.276
04/01/2021-0,11%-0,23215,90216,14215,00217,883M2.207
30/12/2020-0,85%-1,86216,13217,99216,13217,993M1.830
29/12/20200,92%1,98217,99217,00215,73222,003M1.062
28/12/2020-1,81%-3,99216,01220,00216,01222,055M1.701
23/12/20200,92%2,00220,00218,61218,61220,651M1.111
22/12/20200,00%0,00218,00218,20218,00219,982M1.298
21/12/2020-2,02%-4,50218,00220,99215,01220,992M1.062
18/12/20203,58%7,70222,50214,01214,01223,393M1.107
17/12/20201,90%4,00214,80212,00210,86216,002M822
16/12/20200,38%0,80210,80210,00209,77212,593M1.083
15/12/20200,05%0,10210,00209,91209,00210,002M1.583
14/12/20200,00%0,00209,90210,00209,80210,002M824
11/12/2020-0,01%-0,03209,90209,92209,70210,002M646
10/12/2020-0,03%-0,07209,93209,99209,38210,002M879
09/12/20200,15%0,31210,00209,33208,75210,004M1.419
08/12/20200,33%0,69209,69209,01209,01210,003M1.422
07/12/2020-0,10%-0,21209,00209,40208,75209,693M1.565
04/12/2020-0,12%-0,26209,21209,50209,09209,503M1.975
03/12/20200,53%1,11209,47208,38208,38209,502M1.636
02/12/2020-0,13%-0,27208,36208,95208,20209,493M2.018
01/12/2020-0,27%-0,57208,63208,65208,27210,602M1.904
30/11/2020-0,12%-0,25209,20209,64209,14209,642M2.038
27/11/20200,22%0,47209,45209,12208,70209,632M1.376
26/11/2020-0,32%-0,67208,98209,64208,65209,652M1.096
25/11/20200,21%0,44209,65209,20208,26209,655M1.475
24/11/2020--209,21209,00208,37209,303M1.296


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito