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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/02/20190,00%0,00232,25232,90231,31236,504M974
14/02/2019-0,86%-2,02232,25234,26230,07234,263M680
13/02/20190,53%1,24234,27234,99233,06235,461M518
12/02/2019-1,09%-2,56233,03235,49231,60235,502M925
11/02/20190,29%0,67235,59234,91230,61237,043M1.099
08/02/20191,70%3,92234,92232,00229,97236,393M1.015
07/02/20190,33%0,75231,00231,00230,06232,893M1.137
06/02/2019-2,85%-6,75230,25237,00229,75237,495M1.589
05/02/2019-0,94%-2,25237,00239,45235,01239,453M1.072
04/02/20190,91%2,15239,25238,00236,00239,502M1.247
01/02/2019-0,59%-1,40237,10239,03230,05247,003M799
31/01/20191,93%4,51238,50234,69230,06239,002M747
30/01/20191,85%4,24233,99229,78229,78235,992M678
29/01/2019-1,32%-3,07229,75232,82225,10232,825M954
28/01/2019-0,92%-2,17232,82235,00231,90235,995M1.166
24/01/2019-0,42%-1,00234,99236,99232,00236,993M1.024
23/01/2019-0,43%-1,01235,99237,69235,25237,992M803
22/01/20190,00%0,00237,00236,99235,21237,493M560
21/01/20190,11%0,25237,00236,69234,01237,955M828
18/01/20190,32%0,75236,75237,00235,22238,882M594
17/01/2019-1,04%-2,49236,00237,99235,18238,003M627
16/01/2019-0,84%-2,01238,49241,00233,01243,893M1.236
15/01/2019-1,84%-4,51240,50243,97239,15243,983M794
14/01/20190,93%2,26245,01242,95240,70249,903M697
11/01/20191,47%3,52242,75239,41238,10243,192M680
10/01/2019-1,35%-3,27239,23242,90238,60243,004M1.056
09/01/20191,04%2,50242,50240,00239,50244,972M942
08/01/20190,63%1,50240,00238,49237,56240,491M407
07/01/20190,43%1,02238,50237,47236,60238,503M602
04/01/2019-0,09%-0,22237,48237,70237,25237,802M509
03/01/20190,13%0,30237,70237,62237,00238,002M318
02/01/2019-0,25%-0,60237,40237,99237,05238,002M372
28/12/20181,30%3,05238,00235,99232,70239,40829K340
27/12/20180,09%0,20234,95234,74233,71235,45814K257
26/12/2018-0,01%-0,02234,75234,45232,40234,75960K356
21/12/20182,08%4,78234,77230,01228,00234,772M1.327
20/12/2018-2,13%-5,00229,99234,49228,55234,492M462
19/12/20180,42%0,99234,99234,00232,95234,991M218
18/12/20181,81%4,15234,00230,99226,04234,00875K229
17/12/20180,00%0,00229,85229,84224,00232,003M784
14/12/20181,03%2,35229,85225,90222,00230,001M314
13/12/20182,48%5,50227,50223,00221,02227,50636K210
12/12/20180,32%0,70222,00221,40220,51222,992M492
11/12/2018-0,09%-0,20221,30221,49220,00221,492M424
10/12/2018-0,05%-0,10221,50221,59220,12221,702M424
07/12/20180,05%0,10221,60222,10220,10222,10677K238
06/12/20180,23%0,50221,50221,00220,50221,502M321
05/12/2018-0,18%-0,40221,00221,38219,75221,503M734
04/12/20180,18%0,40221,40221,99220,02221,99640K191
03/12/2018-0,16%-0,35221,00220,94217,16222,72837K274
30/11/20180,00%0,00221,35221,32219,45221,502M454
29/11/20180,29%0,65221,35219,61218,12221,351M217
28/11/20180,82%1,80220,70218,94217,22220,701M263
27/11/2018-0,02%-0,05218,90218,99215,50219,001M309
26/11/2018-0,02%-0,05218,95220,00218,00220,502M314
23/11/20180,23%0,50219,00218,80218,00220,002M451
22/11/2018-0,02%-0,04218,50218,98215,01219,491M315
21/11/20180,00%0,00218,54219,00217,50219,003M525
19/11/20180,16%0,34218,54218,69218,36219,501M251
16/11/20180,32%0,70218,20217,51217,25219,20460K145
14/11/20180,08%0,18217,50217,75217,20218,00457K122
13/11/20180,15%0,32217,32217,67216,90218,00613K124
12/11/20180,00%0,00217,00216,99216,00217,501M316
09/11/2018-0,23%-0,50217,00217,50216,51217,991M709
08/11/20180,00%0,00217,50217,49215,13218,021M550
07/11/20180,79%1,70217,50216,00216,00217,502M246
06/11/20180,75%1,60215,80214,49213,10215,802M302
05/11/20180,09%0,20214,20214,10213,12214,50965K305
01/11/20180,28%0,59214,00213,99213,42215,001M2.159
31/10/20180,61%1,29213,41213,00212,11214,252M2.197
30/10/20181,01%2,12212,12211,00210,07212,121M2.101
29/10/20180,48%1,00210,00211,99209,01211,991M603
26/10/20181,01%2,10209,00207,01207,01209,50614K586
25/10/20180,39%0,80206,90206,30205,80215,232M1.219
24/10/20180,17%0,35206,10206,00205,76207,00761K173
23/10/20180,12%0,24205,75205,51205,20208,002M1.306
22/10/20180,13%0,26205,51205,50205,00206,491M736
19/10/20180,15%0,30205,25205,48204,50206,751M233
18/10/20180,10%0,21204,95207,99204,04207,99482K133
17/10/20180,02%0,05204,74205,79203,82207,002M255
16/10/20180,54%1,09204,69204,00204,00206,00933K195
15/10/20180,00%0,00203,60203,61203,60205,00974K249
11/10/2018-0,63%-1,30203,60204,60203,32206,50870K123
10/10/20180,81%1,65204,90203,27202,66204,90687K155
09/10/20180,59%1,19203,25202,80201,00203,752M340
08/10/20180,15%0,31202,06202,24200,70202,90554K154
05/10/20180,13%0,26201,75202,24200,14202,242M210
04/10/2018-0,35%-0,71201,49201,50200,51202,00661K79
03/10/20180,97%1,95202,20200,75200,20203,002M352
02/10/2018-0,50%-1,00200,25201,30200,23201,89753K162
01/10/2018-0,49%-0,99201,25201,00200,10202,001M251
28/09/20180,33%0,66202,24201,58199,00202,503M318
27/09/20180,16%0,33201,58201,00201,00202,71436K158
26/09/2018-0,18%-0,36201,25201,61200,62202,00942K347
25/09/2018-1,65%-3,38201,61204,50200,32204,504M1.573
24/09/20180,00%0,00204,99205,99203,02206,491M301
21/09/20180,00%-0,01204,99204,99203,80205,20725K151
20/09/20180,00%0,01205,00204,98202,11206,002M366
19/09/20180,73%1,49204,99203,49201,50204,991M271
18/09/2018-1,06%-2,19203,50204,99200,81204,991M594
17/09/20181,33%2,69205,69202,83200,00206,78828K547


*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. (v2.3.0)
www.ibovx.com.br