ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/04/2019-0,78%-1,98252,01254,00251,93254,002M650
18/04/20190,37%0,94253,99252,98251,50253,992M842
17/04/20190,22%0,55253,05252,99252,00253,512M616
16/04/20190,20%0,50252,50252,03251,50253,003M653
15/04/2019-0,10%-0,25252,00252,20251,52252,703M666
12/04/2019-0,06%-0,14252,25252,50251,66252,502M574
11/04/2019-0,08%-0,21252,39252,79251,05252,792M784
10/04/20190,24%0,60252,60251,99250,70253,002M643
09/04/20190,24%0,60252,00251,39250,10252,893M999
08/04/2019-0,62%-1,58251,40252,98250,25252,985M2.366
05/04/2019-0,09%-0,22252,98253,30252,50253,302M490
04/04/2019-0,11%-0,29253,20253,49251,11253,493M884
03/04/20190,20%0,50253,49252,98250,02253,753M848
02/04/2019-0,40%-1,01252,99253,98252,00253,993M1.016
01/04/20190,08%0,20254,00253,77247,23254,506M1.788
29/03/20190,00%0,00253,80253,69251,00254,001M527
28/03/20190,00%0,00253,80253,80250,02254,492M475
27/03/20190,20%0,51253,80253,27248,05254,492M797
26/03/20190,53%1,34253,29252,01248,01253,463M1.211
25/03/2019-0,80%-2,04251,95254,00250,02254,856M1.175
22/03/2019-0,30%-0,76253,99255,00253,50255,992M487
21/03/2019-0,87%-2,24254,75256,98252,01257,502M835
20/03/20190,19%0,49256,99256,88255,50257,252M626
19/03/2019-0,19%-0,50256,50257,00255,33258,103M825
18/03/2019-0,38%-0,99257,00258,00255,04258,002M668
15/03/20191,16%2,97257,99255,03255,03258,002M556
14/03/20190,72%1,82255,02253,09252,00257,002M601
13/03/2019-1,09%-2,80253,20256,00251,25259,904M2.055
12/03/20190,89%2,26256,00253,80253,74256,502M498
11/03/2019-0,10%-0,26253,74253,98252,76254,502M676
08/03/20190,89%2,23254,00251,25249,65254,503M982
07/03/2019-0,09%-0,23251,77249,50249,50251,772M783
06/03/20190,00%0,00252,00251,99248,02252,002M819
01/03/20190,81%2,02252,00250,00240,00252,002M960
28/02/20191,61%3,95249,98247,50245,98254,892M622
27/02/20190,32%0,78246,03245,24243,00247,501M464
26/02/20190,35%0,85245,25244,30240,02245,252M615
25/02/20190,27%0,65244,40243,99241,20245,202M625
22/02/20190,31%0,75243,75243,00238,00243,752M690
21/02/20190,47%1,13243,00243,50239,25243,502M913
20/02/20191,15%2,74241,87240,74239,25247,953M1.028
19/02/20191,67%3,93239,13234,98233,90240,002M865
18/02/20191,27%2,95235,20233,94232,51235,203M958
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


*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. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar