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
21/01/2022-0,40%-0,72179,51180,95179,51181,002M3.037
20/01/2022-0,96%-1,75180,23181,25180,15182,992M1.078
19/01/20220,47%0,86181,98181,85180,08182,982M1.244
18/01/2022-1,37%-2,51181,12183,62180,47183,621M1.127
17/01/20221,02%1,86183,63181,76180,09183,651M2.789
14/01/20221,43%2,57181,77178,48178,48183,651M1.224
13/01/2022-0,99%-1,80179,20181,00176,97181,002M966
12/01/20221,36%2,43181,00178,57176,26183,851M2.152
11/01/20220,74%1,31178,57177,97177,00178,991M927
10/01/2022-0,69%-1,24177,26178,50177,19180,981M1.148
07/01/2022-1,86%-3,39178,50181,89178,47183,991M1.050
06/01/2022-1,15%-2,11181,89184,00177,51184,95845K1.188
05/01/2022-1,31%-2,44184,00186,44183,58189,78914K834
04/01/2022-2,51%-4,80186,44190,83183,38190,851M1.993
03/01/2022-0,35%-0,67191,24191,58182,20192,902M2.507
30/12/20211,03%1,96191,91189,99189,24194,99769K1.477
29/12/20212,46%4,56189,95185,00183,06190,50885K813
28/12/20211,20%2,19185,39184,94180,05185,401M1.454
27/12/20213,52%6,23183,20176,94175,03188,992M2.385
23/12/20211,47%2,57176,97174,40172,16176,99949K1.544
22/12/20210,17%0,30174,40174,10171,39178,201M2.566
21/12/20213,02%5,10174,10169,65169,51174,97638K626
20/12/2021-3,49%-6,11169,00175,11168,57176,982M2.950
17/12/20212,02%3,46175,11171,65171,65179,65887K789
16/12/20211,78%3,00171,65168,65168,65171,651M1.015
15/12/20210,09%0,15168,65168,50166,50169,582M1.881
14/12/20210,78%1,31168,50167,30167,19168,671M1.461
13/12/20210,84%1,39167,19166,46166,02168,571M1.479
10/12/20210,00%0,00165,80165,80165,80167,501M1.321
09/12/2021-0,24%-0,40165,80166,20164,04166,991M1.427
08/12/2021-0,37%-0,61166,20164,00164,00168,642M1.704
07/12/20212,16%3,52166,81165,49164,54168,901M1.436
06/12/20215,01%7,79163,29157,01156,22169,903M4.132
03/12/2021-0,01%-0,01155,50155,54155,25158,002M3.123
02/12/2021-0,82%-1,29155,51156,81155,33160,402M2.052
01/12/2021-1,32%-2,09156,80158,48156,07160,952M2.128
30/11/20210,54%0,86158,89158,45158,08160,001M1.231
29/11/2021-0,08%-0,12158,03158,15157,10160,391M1.606
26/11/2021-0,47%-0,74158,15158,88157,97160,912M1.784
25/11/2021-2,50%-4,08158,89162,42158,00163,222M1.535
24/11/20211,22%1,97162,97161,00160,00163,531M1.509
23/11/2021-0,56%-0,90161,00162,55159,68162,551M1.351
22/11/2021-1,91%-3,16161,90165,00161,90165,052M1.445
19/11/2021-1,28%-2,14165,06167,11164,00167,112M1.525
18/11/20212,67%4,35167,20162,86162,86167,203M1.233
17/11/2021-0,52%-0,85162,85163,67161,26165,662M1.866
16/11/2021-1,45%-2,41163,70166,11163,13167,492M2.786
12/11/2021-0,84%-1,40166,11168,00165,00168,922M2.328
11/11/2021-2,75%-4,74167,51173,00167,10173,033M3.703
10/11/2021-2,13%-3,75172,25176,00172,03177,062M2.794
09/11/2021-1,12%-2,00176,00178,16174,00180,284M5.887
08/11/2021-1,11%-2,00178,00180,72177,80182,273M4.800
05/11/2021-1,15%-2,10180,00182,83179,30182,832M4.386
04/11/20210,05%0,09182,10182,74179,80183,912M5.377
03/11/20211,97%3,51182,01178,50176,28183,983M4.861
01/11/2021-0,83%-1,50178,50181,07178,03183,001M1.040
29/10/2021-3,19%-5,94180,00183,00180,00185,442M2.705
28/10/2021-1,45%-2,74185,94188,59182,00188,593M5.520
27/10/20212,42%4,45188,68184,23180,51188,892M2.256
26/10/2021-0,82%-1,53184,23185,76181,01185,774M4.514
25/10/20210,02%0,04185,76185,51185,50186,922M4.654
22/10/2021-1,76%-3,33185,72188,87183,16189,994M3.917
21/10/2021-1,02%-1,95189,05191,00188,80191,502M4.664
20/10/20210,89%1,68191,00189,78188,08192,243M5.542
19/10/20211,35%2,52189,32186,73184,10191,454M6.497
18/10/20211,65%3,03186,80183,77180,66186,803M5.291
15/10/20213,84%6,80183,77177,50176,07185,254M5.126
14/10/2021-0,05%-0,08176,97177,18176,00178,992M2.361
13/10/2021-0,64%-1,14177,05178,02176,11178,151M2.554
11/10/20211,71%2,99178,19175,91175,31178,501M1.349
08/10/2021-0,72%-1,27175,20176,00174,37176,772M2.903
07/10/2021-1,36%-2,43176,47178,90175,50178,902M3.154
06/10/20210,36%0,65178,90178,97177,30178,992M2.240
05/10/2021-0,45%-0,80178,25179,00177,90179,531M2.283
04/10/20210,03%0,05179,05179,01178,60179,971M2.239
01/10/2021-1,70%-3,09179,00181,97178,01182,892M5.310
30/09/2021-0,38%-0,70182,09182,79179,22182,793M3.995
29/09/20210,60%1,09182,79182,43181,15183,551M3.543
28/09/2021-0,73%-1,34181,70183,50181,60183,502M3.015
27/09/2021-0,64%-1,18183,04185,00183,02185,002M4.461
24/09/2021-1,51%-2,83184,22187,35183,10187,352M3.267
23/09/20210,01%0,02187,05187,78187,00188,02533K473
22/09/20210,01%0,02187,03186,98186,31189,982M1.229
21/09/2021-0,20%-0,37187,01187,02186,05187,981M876
20/09/2021-1,27%-2,41187,38189,79187,22190,491M972
17/09/20210,22%0,42189,79189,40188,68190,491M1.535
16/09/20210,46%0,87189,37188,54188,50189,86612K623
15/09/20210,48%0,90188,50187,71187,22189,352M1.524
14/09/2021-1,06%-2,01187,60190,90187,10190,902M1.409
13/09/20211,11%2,09189,61188,00187,50189,64726K742
10/09/20210,28%0,52187,52187,43187,43189,67897K545
09/09/20211,63%3,00187,00184,00184,00188,702M1.576
08/09/2021-1,81%-3,40184,00187,40184,00188,902M3.517
06/09/2021-0,34%-0,63187,40187,75187,40189,13790K1.024
03/09/2021-0,36%-0,68188,03188,71187,59189,85980K1.248
02/09/2021-1,58%-3,03188,71189,00187,21191,001M2.219
01/09/20211,83%3,45191,74188,29186,71192,051M1.938
31/08/20210,15%0,29188,29188,00187,90188,36890K826
30/08/20210,05%0,10188,00188,15187,80188,60782K626
27/08/20210,47%0,88187,90188,00187,00188,301M903
26/08/2021-0,84%-1,58187,02187,22187,00189,171M1.223
25/08/20210,75%1,40188,60187,95187,20190,63725K735
24/08/2021-1,46%-2,77187,20189,97187,03191,002M1.529
23/08/20210,00%0,00189,97186,83186,83192,401M998
20/08/20210,36%0,69189,97189,28186,67190,81800K872
19/08/2021-0,90%-1,72189,28191,00187,50191,402M1.577
18/08/2021-0,21%-0,40191,00191,38191,00191,99869K560
17/08/2021-0,32%-0,61191,40192,01191,01192,441M726
16/08/2021-0,69%-1,34192,01192,04191,03194,001M893
13/08/20210,97%1,85193,35191,50191,40194,00745K735
12/08/2021-0,26%-0,50191,50192,02191,50192,441M757
11/08/2021-0,86%-1,66192,00193,66192,00194,501M825
10/08/2021-0,53%-1,04193,66194,60192,79195,002M3.033
09/08/2021-0,67%-1,31194,70196,01194,51196,011M842
06/08/2021-0,43%-0,84196,01197,16194,42197,161M993
05/08/2021-0,84%-1,66196,85198,45196,61198,501M1.531
04/08/2021-0,25%-0,49198,51199,00198,50199,71806K571
03/08/20210,16%0,32199,00198,68198,00199,591M1.080
02/08/2021-0,16%-0,32198,68199,00198,15201,33923K854
30/07/2021-0,50%-1,00199,00200,76198,65200,762M2.031
29/07/2021-0,10%-0,20200,00200,00199,56200,561M453
28/07/20210,29%0,57200,20200,72199,63200,85683K544
27/07/2021-0,63%-1,27199,63200,01198,26200,902M1.203
26/07/2021-0,03%-0,06200,90200,96200,56201,302M1.122
23/07/20210,33%0,66200,96200,29200,23201,29982K480
22/07/2021-0,35%-0,70200,30201,00199,82201,402M1.677
21/07/2021-0,25%-0,50201,00201,80201,00201,821M1.165
20/07/2021-0,21%-0,42201,50200,50200,50202,00834K721
19/07/20210,71%1,42201,92200,50200,00202,402M3.344
16/07/2021-1,26%-2,55200,50203,10200,33203,202M1.045
15/07/2021-0,28%-0,58203,05203,42202,00203,501M818
14/07/20210,20%0,40203,63203,24202,88204,201M1.474
13/07/20211,97%3,92203,23199,31199,31203,792M1.747
12/07/2021--199,31198,58198,03200,003M3.523


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito