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
08/07/2020-2,17%-4,50203,00207,50200,50209,857M2.607
07/07/2020-1,64%-3,45207,50210,95207,48211,003M1.654
06/07/2020-0,35%-0,75210,95211,70210,00211,702M1.159
03/07/20200,03%0,06211,70211,99210,10212,202M1.500
02/07/2020-0,33%-0,71211,64212,60211,01213,502M1.261
01/07/2020-1,00%-2,15212,35214,49206,71214,493M1.659
30/06/20200,24%0,51214,50214,49212,00214,852M1.273
29/06/2020-0,23%-0,50213,99213,38212,00214,862M924
26/06/2020-0,23%-0,50214,49214,60213,35215,962M824
25/06/2020-0,47%-1,01214,99216,50211,04216,502M710
24/06/2020-1,15%-2,51216,00218,99210,46218,994M2.230
23/06/2020-0,51%-1,12218,51219,60216,02220,003M1.363
22/06/2020-0,02%-0,05219,63219,76219,63221,003M1.183
19/06/2020-0,36%-0,79219,68220,49219,13221,014M1.433
18/06/2020-1,68%-3,77220,47224,00220,00224,006M2.774
17/06/20201,08%2,39224,24222,04221,52224,984M1.111
16/06/2020-0,52%-1,15221,85223,00219,01225,003M1.450
15/06/2020-0,45%-1,00223,00223,98218,02223,985M2.364
12/06/20200,90%1,99224,00222,01215,01224,999M4.588
10/06/20201,06%2,33222,01221,00220,02224,948M2.583
09/06/20201,57%3,40219,68217,19217,19221,006M3.584
08/06/20200,69%1,48216,28214,80214,80218,005M1.879
05/06/20201,23%2,60214,80213,03213,03214,804M2.403
04/06/20200,81%1,70212,20211,11210,65213,473M1.661
03/06/20200,67%1,41210,50210,00209,77214,005M2.073
02/06/20201,87%3,84209,09205,00205,00209,094M2.498
01/06/20201,16%2,35205,25203,02203,02209,973M2.666
29/05/20200,20%0,40202,90203,00201,91204,003M2.521
28/05/20200,75%1,50202,50202,99201,59202,993M2.147
27/05/20202,81%5,50201,00198,00196,72203,006M3.198
26/05/20201,50%2,88195,50192,65192,05199,999M4.083
25/05/20200,39%0,74192,62192,00191,46194,944M2.257
22/05/2020-0,71%-1,37191,88193,00191,01193,244M3.450
21/05/2020-0,08%-0,15193,25193,00191,95193,453M1.240
20/05/20200,21%0,40193,40193,95192,91193,962M740
19/05/2020-0,64%-1,25193,00194,27192,01195,003M931
18/05/2020-0,37%-0,73194,25194,00192,00196,462M954
15/05/20202,37%4,51194,98190,94187,51194,998M8.914
14/05/2020-2,21%-4,30190,47194,77189,51195,558M2.780
13/05/2020-2,61%-5,23194,77200,45194,77200,994M1.569
12/05/2020-0,75%-1,51200,00202,55191,91202,652M1.058
11/05/2020-0,98%-2,00201,51203,62201,51204,952M1.113
08/05/2020-0,68%-1,40203,51204,93200,14205,703M1.016
07/05/2020-0,29%-0,59204,91205,53204,64208,303M832
06/05/2020-0,96%-2,00205,50208,00204,02213,005M955
05/05/20200,24%0,50207,50207,96207,02208,992M976
04/05/2020-2,36%-5,00207,00209,97200,22209,973M1.163
30/04/20201,44%3,00212,00209,00208,00212,002M1.277
29/04/2020-1,27%-2,68209,00211,67207,90211,672M700
28/04/20202,02%4,19211,68208,49206,02211,681M666
27/04/20200,24%0,49207,49207,11203,60211,993M1.303
24/04/2020-1,90%-4,00207,00211,07201,00212,496M4.836
23/04/20200,40%0,84211,00210,99210,00214,006M4.218
22/04/20200,08%0,16210,16210,00205,10212,005M4.720
20/04/2020-0,28%-0,60210,00211,00202,03211,002M1.628
17/04/20200,53%1,10210,60209,51209,51214,902M870
16/04/2020-0,05%-0,10209,50209,62208,21209,992M973
15/04/2020-0,66%-1,40209,60211,00208,50211,254M1.357
14/04/20200,48%1,00211,00209,91208,31212,007M1.042
13/04/20200,96%2,00210,00207,49206,06210,008M2.121
09/04/20200,49%1,01208,00207,15204,39208,509M1.257
08/04/2020-0,67%-1,39206,99208,40204,10211,976M739
07/04/20202,15%4,39208,38202,49200,44214,977M2.166
06/04/20202,51%4,99203,99199,50196,56204,006M1.352
03/04/20200,25%0,50199,00199,95190,10207,489M1.904
02/04/2020-4,11%-8,50198,50207,01198,02209,3313M6.547
01/04/2020-5,48%-12,00207,00215,70205,00215,708M3.267
31/03/20202,49%5,32219,00213,69208,22219,677M2.838
30/03/2020-0,07%-0,14213,68212,00207,51217,794M2.810
27/03/20202,34%4,88213,82208,93198,04228,486M1.890
26/03/20206,06%11,94208,94197,00197,00214,069M2.046
25/03/20205,07%9,50197,00187,50187,50197,707M1.750
24/03/20203,94%7,11187,50185,00184,70199,005M1.617
23/03/2020-6,05%-11,62180,39185,51165,00191,506M4.284
20/03/20205,50%10,01192,01182,00182,00215,008M2.921
19/03/20207,69%13,00182,00167,94142,50188,9910M3.518
18/03/2020-23,10%-50,77169,00210,00169,00210,0023M7.758
17/03/2020-6,48%-15,23219,77235,00208,17238,0015M3.310
16/03/2020-8,74%-22,50235,00244,60225,00244,6022M17.010
13/03/20203,00%7,50257,50250,00240,45265,0012M2.813
12/03/2020-7,68%-20,80250,00265,00242,06265,5114M3.637
11/03/2020-1,88%-5,19270,80277,00263,35277,0021M2.404
10/03/20200,54%1,49275,99274,50268,02276,0130M3.055
09/03/2020-2,13%-5,97274,50279,01262,25279,4910M2.588
06/03/2020-0,19%-0,53280,47281,00278,50281,0015M1.569
05/03/20200,00%0,00281,00282,00280,10282,009M2.208
04/03/20200,00%0,00281,00281,00280,00281,805M2.253
03/03/20200,10%0,28281,00283,00280,02283,404M1.973
02/03/2020-0,10%-0,28280,72279,60279,11283,004M1.774
28/02/20200,00%0,00281,00281,00279,00281,906M2.005
27/02/20200,25%0,70281,00280,00279,00282,006M2.735
26/02/2020-1,27%-3,60280,30280,00274,84282,005M1.207
21/02/20200,25%0,70283,90283,50283,00283,9012M1.507
20/02/2020-0,07%-0,20283,20283,45283,00283,757M889
19/02/20200,05%0,15283,40283,25282,90283,4712M1.536
18/02/2020-0,01%-0,04283,25283,50282,90284,0510M1.491
17/02/20200,00%0,00283,29283,40282,50286,4115M4.323
14/02/20200,00%-0,01283,29284,00282,20284,858M954
13/02/20200,11%0,30283,30283,20282,63284,306M1.072
12/02/20200,04%0,10283,00282,90282,00285,008M1.418
11/02/2020-0,74%-2,10282,90285,00282,01285,107M1.395
10/02/20200,01%0,04285,00284,97283,05285,015M1.052
07/02/2020-0,01%-0,04284,96285,25282,40285,476M1.507
06/02/20200,00%0,00285,00285,00284,20285,434M826
05/02/2020-0,63%-1,80285,00287,00284,30287,506M1.004
04/02/20200,00%0,00286,80286,80285,49288,175M1.121
03/02/2020-0,83%-2,40286,80288,90285,50289,994M1.106
31/01/20200,21%0,60289,20288,60285,38289,354M1.152
30/01/2020-0,48%-1,40288,60288,10286,59289,625M993
29/01/2020-0,17%-0,48290,00290,49289,05291,004M686
28/01/20200,00%-0,01290,48290,49286,90290,494M1.408
27/01/20200,52%1,50290,49288,99286,14290,495M1.483
24/01/20200,00%-0,01288,99289,00280,00290,966M2.624
23/01/20200,35%1,00289,00289,00288,01291,004M2.177
22/01/20200,31%0,90288,00289,79287,00293,097M1.944
21/01/2020-1,34%-3,90287,10290,99286,03290,998M4.809
20/01/2020-1,12%-3,30291,00295,00290,01295,006M3.224
17/01/2020-0,35%-1,03294,30295,80293,52295,807M2.079
16/01/20200,35%1,03295,33294,51294,50296,977M3.134
15/01/2020-0,15%-0,45294,30294,50293,50294,757M3.548
14/01/20200,60%1,75294,75293,00293,00295,007M2.652
13/01/20201,16%3,35293,00290,00290,00293,7013M1.677
10/01/20200,05%0,15289,65290,00289,58291,008M2.574
09/01/20200,68%1,95289,50289,30289,01291,009M3.410
08/01/2020-2,36%-6,95287,55294,52285,11297,9615M4.710
07/01/2020-1,87%-5,60294,50300,13292,00301,0012M2.293
06/01/2020-0,43%-1,29300,10301,40298,50301,409M2.317
03/01/20200,13%0,39301,39301,39299,50301,4010M2.543
02/01/20200,34%1,01301,00299,97299,00306,997M1.957
30/12/20191,22%3,62299,99297,50296,70299,995M1.352
27/12/20190,22%0,65296,37296,00295,73297,9511M3.358
26/12/20190,04%0,12295,72297,97295,17298,6512M4.988
23/12/20190,42%1,23295,60295,49294,46301,609M2.052
20/12/2019--294,37292,00292,00296,808M2.128


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br