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

papéis
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
04/07/2022-0,79%-1,36170,09171,45169,15172,501M1.465
01/07/2022-1,03%-1,79171,45172,00168,38172,802M2.680
30/06/20221,31%2,24173,24171,10170,10173,981M1.734
29/06/20220,28%0,47171,00170,15170,12171,691M1.994
28/06/2022-0,65%-1,12170,53171,25170,12171,622M1.365
27/06/20220,02%0,04171,65172,00171,30172,821M1.546
24/06/2022-0,79%-1,36171,61172,98171,20173,171M1.213
23/06/2022-1,09%-1,90172,97174,86172,40174,861M1.636
22/06/20220,01%0,02174,87174,86174,00175,151M1.132
21/06/2022-0,03%-0,05174,85174,90174,00175,441M893
20/06/20220,63%1,10174,90173,80173,65175,00896K902
17/06/20220,00%0,00173,80173,79170,63174,401M1.205
15/06/20220,52%0,90173,80174,00170,12174,952M1.838
14/06/20220,52%0,90172,90172,69172,54175,14822K908
13/06/2022-1,60%-2,79172,00174,00169,70174,731M1.176
10/06/2022-0,03%-0,06174,79175,00174,32175,57699K746
09/06/2022-0,17%-0,30174,85175,00174,63175,201M1.821
08/06/20220,13%0,22175,15174,93174,91175,931M948
07/06/2022-0,17%-0,30174,93175,23173,97175,651M1.662
06/06/2022-0,60%-1,06175,23176,29174,56176,702M1.453
03/06/2022-0,38%-0,67176,29176,97176,15178,00864K962
02/06/20220,09%0,16176,96177,00175,27177,30995K858
01/06/2022-1,54%-2,76176,80179,03175,68179,482M1.433
31/05/20220,32%0,58179,56178,62178,62179,99857K1.100
30/05/20220,59%1,05178,98177,66177,66180,00973K1.225
27/05/20220,24%0,43177,93177,49177,07179,00936K789
26/05/20220,03%0,06177,50176,74176,06177,50961K577
25/05/20220,25%0,44177,44177,00176,26177,97707K660
24/05/2022-0,55%-0,97177,00177,97176,24177,97725K689
23/05/20221,13%1,98177,97175,99175,07177,97924K624
20/05/2022-0,38%-0,68175,99174,02174,02176,95811K1.089
19/05/20221,24%2,17176,67174,50173,01176,67917K798
18/05/20220,00%0,00174,50174,50172,71175,00867K774
17/05/20221,04%1,79174,50173,75173,75175,001M1.057
16/05/2022-0,82%-1,43172,71174,14172,31175,841M1.741
13/05/20221,29%2,21174,14171,99171,01175,49849K734
12/05/20222,58%4,33171,93168,90168,28171,951M1.055
11/05/2022-3,68%-6,40167,60173,99167,03174,984M7.507
10/05/2022-1,53%-2,70174,00176,50173,00176,501M2.623
09/05/20220,06%0,10176,70176,45176,00177,001M658
06/05/2022-0,22%-0,39176,60176,99176,01176,99926K1.197
05/05/20220,05%0,09176,99176,90176,58177,00999K872
04/05/20220,16%0,29176,90176,61176,40177,001M978
03/05/20220,03%0,06176,61176,55176,13177,001M1.158
02/05/2022-0,76%-1,35176,55176,76175,00177,002M1.720
29/04/20220,02%0,04177,90177,86177,25178,251M1.910
28/04/2022-0,20%-0,36177,86178,22176,75178,25891K1.014
27/04/20220,21%0,38178,22178,00177,00178,251M2.107
26/04/2022-0,17%-0,31177,84178,15177,24178,251M1.458
25/04/20220,08%0,15178,15178,00177,53179,851M964
22/04/20220,85%1,50178,00175,75175,75178,001M1.087
20/04/20220,00%0,00176,50176,50175,36176,50712K1.182
19/04/20220,14%0,25176,50176,25173,10176,502M2.277
18/04/20220,09%0,15176,25176,10175,00176,501M1.102
14/04/20220,49%0,86176,10175,23172,75176,411M1.574
13/04/20220,66%1,15175,24174,09173,23175,502M1.385
12/04/2022-0,52%-0,91174,09175,00172,50176,483M4.434
11/04/2022-0,10%-0,17175,00175,00174,01176,992M2.244
08/04/20220,21%0,36175,17174,81174,00177,992M1.732
07/04/2022-2,15%-3,85174,81178,89171,85179,862M2.004
06/04/2022-0,51%-0,91178,66179,00178,25179,951M1.857
05/04/2022-0,63%-1,14179,57179,23175,31181,422M1.805
04/04/20220,47%0,85180,71180,00179,20181,101M748
01/04/2022-0,35%-0,63179,86179,27177,99181,441M1.824
31/03/20221,23%2,19180,49178,33177,56180,773M1.767
30/03/2022-0,39%-0,70178,30178,00177,00178,772M1.153
29/03/20223,86%6,65179,00172,33171,35180,002M1.613
28/03/20221,50%2,55172,35169,45168,51172,401M1.145
25/03/20222,91%4,80169,80165,00165,00170,002M1.437
24/03/2022-0,01%-0,01165,00164,61163,11167,233M2.570
23/03/20220,37%0,61165,01164,38162,03165,882M2.086
22/03/20220,29%0,47164,40164,95163,56164,961M2.184
21/03/20221,19%1,93163,93162,00162,00163,981M2.884
18/03/20220,30%0,49162,00163,79161,90164,822M2.752
17/03/2022-0,52%-0,84161,51162,35161,24164,003M3.734
16/03/2022-0,79%-1,30162,35163,65160,05164,232M2.141
15/03/20221,01%1,64163,65163,00162,31164,84852K1.331
14/03/2022-1,53%-2,52162,01164,53162,01164,892M1.763
11/03/20220,51%0,83164,53163,70163,55164,991M1.716
10/03/2022-0,05%-0,09163,70163,82163,55165,011M2.098
09/03/2022-0,54%-0,89163,79164,60163,50165,461M1.745
08/03/20220,57%0,93164,68163,80163,80165,961M949
07/03/2022-1,36%-2,25163,75166,45163,75167,981M1.068
04/03/20220,25%0,41166,00165,80164,70168,342M1.334
03/03/20220,93%1,53165,59164,98164,50168,501M1.807
02/03/2022-2,11%-3,53164,06166,44163,72167,202M1.557
25/02/20220,96%1,59167,59166,50166,48170,991M1.538
24/02/2022-0,90%-1,50166,00167,30165,00168,002M1.595
23/02/2022-0,30%-0,50167,50168,51167,05169,922M1.219
22/02/2022-0,59%-0,99168,00169,00167,41169,891M1.225
21/02/2022-0,77%-1,31168,99170,50165,93171,772M857
18/02/20220,54%0,91170,30170,00167,80170,602M2.174
17/02/20220,83%1,39169,39169,00168,08170,351M1.132
16/02/2022-1,45%-2,48168,00170,48164,71170,512M4.152
15/02/20221,00%1,68170,48169,82169,80170,60826K1.584
14/02/2022-0,79%-1,35168,80170,15168,30170,603M4.764
11/02/20220,09%0,15170,15170,00169,15171,911M1.227
10/02/2022-0,36%-0,61170,00170,70169,78173,201M2.414
09/02/20220,95%1,61170,61169,00169,00170,70635K819
08/02/20220,90%1,51169,00167,49165,48169,502M2.150
07/02/2022-0,26%-0,43167,49167,92166,00170,582M2.430
04/02/20220,19%0,32167,92167,60167,59169,901M1.289
03/02/20221,27%2,10167,60165,40164,53170,012M1.560
02/02/2022-0,39%-0,65165,50166,15163,15168,045M3.340
01/02/2022-0,21%-0,35166,15165,00164,30168,202M4.620
31/01/2022-0,30%-0,50166,50169,50162,90171,773M3.265
28/01/20221,50%2,46167,00167,00165,07170,973M4.762
27/01/2022-2,63%-4,45164,54170,00163,10172,474M5.321
26/01/2022-4,53%-8,01168,99176,29168,99177,104M5.462
25/01/20220,11%0,20177,00177,85174,53179,232M4.618
24/01/2022-1,51%-2,71176,80179,51176,80180,882M2.904
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--169,00175,11168,57176,982M2.950


*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