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
01/12/20230,13%0,29223,50223,20221,59223,502M4.088
30/11/2023-0,06%-0,13223,21224,57222,00224,653M5.510
29/11/2023-0,65%-1,46223,34224,85222,51225,203M4.352
28/11/20230,04%0,08224,80224,70223,75225,406M4.122
27/11/2023-0,04%-0,10224,72224,82224,04225,303M4.346
24/11/20230,37%0,82224,82224,17223,00225,246M7.024
23/11/20230,17%0,37224,00223,63222,51224,003M3.769
22/11/2023-0,19%-0,42223,63224,79222,88225,084M5.771
21/11/2023-0,47%-1,05224,05225,10224,03226,3011M4.714
20/11/20230,08%0,17225,10225,30225,00225,502M3.726
17/11/2023-0,16%-0,37224,93224,86224,82225,473M1.618
16/11/20230,14%0,31225,30224,99224,81225,485M5.294
14/11/2023-0,04%-0,10224,99225,50224,60225,503M2.289
13/11/20230,04%0,09225,09225,67224,70225,803M2.480
10/11/2023-0,13%-0,30225,00225,30225,00226,003M3.179
09/11/2023-0,21%-0,47225,30225,97225,15225,972M2.150
08/11/20230,05%0,11225,77225,66225,00226,394M4.917
07/11/2023-0,57%-1,29225,66226,94224,00227,205M5.176
06/11/20230,01%0,03226,95226,91226,31227,181M1.450
03/11/20230,13%0,30226,92226,97226,90227,762M2.551
01/11/2023-0,87%-2,00226,62227,96226,62227,972M2.046
31/10/20230,00%0,01228,62228,60227,10228,793M3.860
30/10/20230,58%1,32228,61227,29227,28228,942M3.221
27/10/20230,13%0,29227,29228,89227,00228,892M1.606
26/10/2023-0,17%-0,39227,00227,38227,00228,032M2.643
25/10/20230,06%0,13227,39227,63226,96228,022M2.679
24/10/2023-0,34%-0,77227,26228,00227,26228,012M1.354
23/10/20230,01%0,02228,03228,01226,11228,502M1.695
20/10/2023-0,08%-0,19228,01228,20228,01229,002M1.869
19/10/2023-0,21%-0,48228,20228,69228,01229,082M1.452
18/10/2023-0,20%-0,46228,68229,14228,11229,302M1.150
17/10/2023-0,08%-0,19229,14229,11229,00229,401M1.148
16/10/2023-0,04%-0,09229,33229,58229,10229,582M2.275
13/10/20230,01%0,03229,42229,56229,20229,602M1.607
11/10/2023-0,07%-0,16229,39229,55229,35229,562M1.480
10/10/20230,20%0,45229,55229,16229,16229,933M2.849
09/10/20230,01%0,02229,10229,83229,10229,974M3.184
06/10/2023-0,18%-0,42229,08229,65229,08229,983M3.742
05/10/20230,05%0,11229,50230,10229,38230,502M2.269
04/10/2023-0,25%-0,58229,39229,95229,26230,652M2.446
03/10/2023-0,01%-0,02229,97229,99229,00229,992M2.523
02/10/2023-0,86%-1,99229,99230,01228,00230,9912M4.784
29/09/2023-0,02%-0,05231,98231,61230,61232,367M1.800
28/09/20230,23%0,53232,03231,50230,82232,505M6.209
27/09/20230,00%0,00231,50231,50230,10231,993M2.608
26/09/2023-0,21%-0,49231,50231,99231,01232,488M2.058
25/09/20230,20%0,46231,99231,49231,12231,991M1.337
22/09/20230,26%0,59231,53230,55230,55231,991M1.649
21/09/20230,30%0,69230,94230,25230,23231,972M1.800
20/09/2023-0,11%-0,25230,25230,73230,00230,752M2.657
19/09/2023-0,15%-0,35230,50230,84230,09231,002M1.503
18/09/20230,81%1,85230,85230,00228,96230,906M2.956
15/09/2023-1,29%-3,00229,00232,00229,00233,6995M15.643
14/09/20230,65%1,49232,00230,49230,01232,9739M12.837
13/09/20230,03%0,06230,51230,40229,60230,516M8.912
12/09/2023-0,23%-0,54230,45230,11230,01230,976M6.900
11/09/20230,00%-0,01230,99230,46230,05231,095M7.533
08/09/20230,04%0,10231,00229,88229,58231,015M5.333
06/09/2023-0,02%-0,04230,90230,59229,49230,903M5.432
05/09/20230,85%1,94230,94229,00228,20231,008M7.709
04/09/2023-0,22%-0,50229,00229,68228,00229,924M4.246
01/09/2023-0,83%-1,92229,50229,28228,00230,194M5.519
31/08/2023-0,68%-1,58231,42231,00229,11232,627M4.817
30/08/20231,31%3,02233,00228,75227,97234,0811M5.245
29/08/20230,56%1,28229,98229,79228,74229,994M2.841
28/08/2023-0,03%-0,07228,70227,50226,50228,903M3.126
25/08/20230,65%1,47228,77227,30226,07228,772M3.787
24/08/2023-0,20%-0,45227,30227,48226,04227,492M3.973
23/08/2023-0,02%-0,04227,75227,00225,50227,753M3.851
22/08/20230,34%0,78227,79226,90226,34227,792M4.597
21/08/2023-0,05%-0,11227,01227,12225,34227,927M8.450
18/08/20230,00%0,00227,12227,11225,50227,123M3.293
17/08/2023-0,12%-0,27227,12227,50225,76227,503M2.245
16/08/20230,21%0,48227,39226,01226,01227,85959K1.666
15/08/2023-0,04%-0,08226,91227,00223,80227,304M2.689
14/08/2023-0,86%-1,98226,99228,90226,16228,901M1.490
11/08/20230,00%0,00228,97228,97227,10228,971M1.831
10/08/2023-0,14%-0,32228,97229,28227,70229,281M1.322
09/08/2023-0,78%-1,81229,29231,08228,20231,081M963
08/08/20231,20%2,75231,10227,30226,35231,992M1.130
07/08/20231,00%2,27228,35226,08225,31230,713M3.475
04/08/20230,49%1,11226,08224,97224,93226,412M1.331
03/08/20231,42%3,16224,97222,05222,05225,502M1.736
02/08/20230,36%0,80221,81221,01218,53222,623M2.075
01/08/2023-2,01%-4,54221,01224,00217,00226,3710M8.309
31/07/20230,60%1,35225,55224,00223,35226,421M1.205
28/07/20230,71%1,59224,20223,52222,51224,931M2.309
27/07/2023-0,73%-1,64222,61224,25222,41224,441M3.064
26/07/20230,21%0,46224,25223,78223,50224,681M2.261
25/07/20230,04%0,10223,79223,49222,85224,741M899
24/07/2023-0,02%-0,05223,69223,74223,00223,74961K942
21/07/20230,58%1,29223,74222,44222,35223,981M1.902
20/07/2023-0,20%-0,45222,45223,00222,31223,66991K2.087
19/07/20230,27%0,61222,90222,07222,00222,991M1.277
18/07/2023-0,30%-0,66222,29221,81221,81223,491M2.271
17/07/20230,16%0,35222,95222,51221,22222,952M2.972
14/07/20230,31%0,69222,60222,59221,18222,602M3.357
13/07/2023-0,89%-1,99221,91223,90221,22224,102M1.699
12/07/20230,42%0,94223,90223,00222,40224,222M2.657
11/07/20230,66%1,46222,96221,78221,71223,271M1.956
10/07/2023-0,40%-0,90221,50222,00221,24224,753M2.614
07/07/20232,07%4,51222,40218,84218,00222,502M3.072
06/07/20230,40%0,86217,89217,98217,89219,442M1.628
05/07/2023-0,63%-1,37217,03218,40216,32219,002M1.334
04/07/20230,18%0,40218,40217,94217,22219,932M1.167
03/07/20230,05%0,10218,00216,50215,20218,003M3.265
30/06/20230,32%0,69217,90217,99216,57218,851M1.078
29/06/20231,63%3,49217,21213,72213,57217,911M1.285
28/06/20230,07%0,16213,72213,30212,63213,791M1.242
27/06/20231,17%2,46213,56211,80211,16213,632M2.153
26/06/20230,52%1,10211,10209,99209,59211,884M3.293
23/06/20230,67%1,40210,00208,84208,84210,002M2.566
22/06/2023-0,67%-1,40208,60209,88208,60210,003M1.395
21/06/20230,00%0,00210,00209,95209,35210,002M2.550
20/06/20230,01%0,02210,00209,97209,73210,002M2.608
19/06/2023-0,01%-0,02209,98209,55209,55210,003M4.124
16/06/20230,02%0,04210,00209,80209,00210,003M3.305
15/06/20230,32%0,66209,96209,30208,63209,962M2.698
14/06/20231,42%2,93209,30206,07206,07209,412M2.416
13/06/2023-0,54%-1,13206,37207,50206,37208,402M1.366
12/06/20231,02%2,10207,50206,46205,50207,502M1.821
09/06/2023-0,24%-0,50205,40205,90204,62207,001M2.237
07/06/2023-0,29%-0,60205,90206,50205,05207,892M1.698
06/06/2023-1,10%-2,30206,50208,80206,50208,802M2.771
05/06/20230,68%1,41208,80208,00207,44208,801M1.334
02/06/20230,22%0,46207,39206,93206,90208,501M2.262
01/06/2023-0,38%-0,78206,93206,50205,97207,471M1.249
31/05/2023-0,13%-0,28207,71208,00207,71208,791M1.452
30/05/2023-0,45%-0,95207,99208,92207,53208,921M1.700
29/05/20230,42%0,87208,94207,21207,21208,971M2.563
26/05/2023-0,49%-1,03208,07209,08207,14209,082M1.891
25/05/20230,96%1,98209,10207,75207,10209,101M3.083
24/05/2023-0,06%-0,13207,12206,94206,90207,772M3.140
23/05/2023--207,25207,02206,78207,472M1.911


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito