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
09/04/20211,39%2,84206,84204,00203,80206,892M1.607
08/04/20210,10%0,20204,00204,00203,86206,001M1.011
07/04/20210,46%0,93203,80202,87202,87203,941M637
06/04/20210,41%0,83202,87202,30202,30203,941M1.324
05/04/2021-0,47%-0,96202,04203,00201,10206,582M1.111
01/04/20210,00%0,00203,00202,85200,03207,862M1.148
31/03/20210,00%0,00203,00203,00201,73203,571M765
30/03/20211,70%3,39203,00199,93199,70203,001M855
29/03/2021-0,52%-1,05199,61200,63199,50200,631M799
26/03/20210,19%0,38200,66200,28199,26200,852M1.231
25/03/20210,82%1,63200,28199,84198,60200,281M723
24/03/2021-0,13%-0,26198,65198,92198,65199,882M2.814
23/03/20210,11%0,22198,91198,69198,65199,902M1.116
22/03/2021-0,17%-0,33198,69199,02198,65201,802M1.541
19/03/20210,52%1,02199,02198,01198,00200,732M1.506
18/03/2021-1,73%-3,49198,00202,00198,00202,002M1.060
17/03/20211,00%1,99201,49199,50199,00202,511M773
16/03/2021-0,23%-0,46199,50199,96199,50201,982M1.135
15/03/20210,21%0,41199,96199,78199,45200,552M1.328
12/03/20210,18%0,35199,55199,00198,20199,772M1.710
11/03/2021-0,29%-0,58199,20199,78198,50199,782M1.319
10/03/20210,60%1,19199,78198,59198,04201,503M2.113
09/03/2021-1,44%-2,91198,59201,24196,05201,994M2.312
08/03/2021-0,59%-1,20201,50202,30201,25202,602M1.729
05/03/2021-0,34%-0,70202,70203,40201,12203,401M898
04/03/2021-0,70%-1,43203,40204,83201,22204,832M953
03/03/2021-0,23%-0,47204,83205,30202,03206,924M3.851
02/03/2021-1,38%-2,87205,30208,17205,02209,563M2.107
01/03/2021-0,82%-1,73208,17209,90201,00210,693M1.902
26/02/2021-0,06%-0,12209,90211,42209,52211,482M888
25/02/2021-0,84%-1,77210,02211,81210,00212,591M873
24/02/2021-0,48%-1,02211,79213,01210,01213,992M984
23/02/2021-0,32%-0,69212,81216,00212,50216,0012M2.968
22/02/2021-2,06%-4,50213,50217,56213,44217,564M2.843
19/02/20210,51%1,11218,00216,94215,00218,002M2.422
18/02/20210,18%0,39216,89216,50216,11217,002M1.748
17/02/20210,22%0,47216,50216,03215,50217,001M808
12/02/2021-0,08%-0,17216,03216,50216,00217,001M1.217
11/02/2021-0,32%-0,69216,20216,40216,00217,892M551
10/02/20210,23%0,50216,89216,39216,17216,911M1.022
09/02/20210,25%0,54216,39215,85215,85217,181M623
08/02/2021-0,53%-1,15215,85217,00215,85217,371M843
05/02/20210,70%1,51217,00215,00214,99217,711M709
04/02/2021-0,81%-1,75215,49217,27215,49217,901M548
03/02/20210,73%1,58217,24215,63215,10219,001M628
02/02/20210,36%0,77215,66215,24214,11218,002M1.437
01/02/2021-0,67%-1,45214,89216,00212,60216,002M1.184
29/01/2021-0,23%-0,50216,34216,84215,10216,912M1.191
28/01/20210,63%1,35216,84215,48215,31217,821M1.019
27/01/2021-0,56%-1,21215,49216,60215,16217,821M656
26/01/2021-0,25%-0,55216,70217,00216,10217,802M1.064
22/01/2021-1,21%-2,65217,25219,89217,20219,891M718
21/01/2021-0,61%-1,35219,90221,18219,55221,491M818
20/01/20210,84%1,85221,25218,14218,10221,483M1.054
19/01/20211,19%2,59219,40217,00217,00219,582M2.475
18/01/20210,36%0,78216,81216,03216,03217,002M924
15/01/20210,50%1,08216,03215,00215,00216,092M1.436
14/01/2021-0,57%-1,23214,95216,00214,81216,202M1.618
13/01/2021-0,16%-0,35216,18216,18215,23216,183M2.240
12/01/20210,20%0,43216,53215,20215,20216,532M1.190
11/01/20210,08%0,17216,10215,90215,00216,413M1.075
08/01/2021-0,11%-0,23215,93216,00215,50216,523M923
07/01/20210,31%0,67216,16215,49215,18216,403M866
06/01/2021-0,04%-0,08215,49216,00215,00216,713M1.066
05/01/2021-0,15%-0,33215,57215,90213,20216,253M1.276
04/01/2021-0,11%-0,23215,90216,14215,00217,883M2.207
30/12/2020-0,85%-1,86216,13217,99216,13217,993M1.830
29/12/20200,92%1,98217,99217,00215,73222,003M1.062
28/12/2020-1,81%-3,99216,01220,00216,01222,055M1.701
23/12/20200,92%2,00220,00218,61218,61220,651M1.111
22/12/20200,00%0,00218,00218,20218,00219,982M1.298
21/12/2020-2,02%-4,50218,00220,99215,01220,992M1.062
18/12/20203,58%7,70222,50214,01214,01223,393M1.107
17/12/20201,90%4,00214,80212,00210,86216,002M822
16/12/20200,38%0,80210,80210,00209,77212,593M1.083
15/12/20200,05%0,10210,00209,91209,00210,002M1.583
14/12/20200,00%0,00209,90210,00209,80210,002M824
11/12/2020-0,01%-0,03209,90209,92209,70210,002M646
10/12/2020-0,03%-0,07209,93209,99209,38210,002M879
09/12/20200,15%0,31210,00209,33208,75210,004M1.419
08/12/20200,33%0,69209,69209,01209,01210,003M1.422
07/12/2020-0,10%-0,21209,00209,40208,75209,693M1.565
04/12/2020-0,12%-0,26209,21209,50209,09209,503M1.975
03/12/20200,53%1,11209,47208,38208,38209,502M1.636
02/12/2020-0,13%-0,27208,36208,95208,20209,493M2.018
01/12/2020-0,27%-0,57208,63208,65208,27210,602M1.904
30/11/2020-0,12%-0,25209,20209,64209,14209,642M2.038
27/11/20200,22%0,47209,45209,12208,70209,632M1.376
26/11/2020-0,32%-0,67208,98209,64208,65209,652M1.096
25/11/20200,21%0,44209,65209,20208,26209,655M1.475
24/11/20200,06%0,12209,21209,00208,37209,303M1.296
23/11/20200,44%0,91209,09209,53208,53209,653M2.560
20/11/2020-0,70%-1,47208,18209,64208,00209,642M1.091
19/11/20200,44%0,92209,65208,71208,33209,658M3.644
18/11/2020-0,32%-0,68208,73209,41208,10209,543M5.279
17/11/2020-0,16%-0,34209,41209,80208,80209,802M2.445
16/11/2020-0,55%-1,15209,75211,10208,09211,945M2.338
13/11/2020-0,06%-0,13210,90211,03209,59212,411M977
12/11/2020-0,89%-1,89211,03212,99210,00212,9912M848
11/11/20200,13%0,28212,92212,75210,80213,003M1.622
10/11/20200,12%0,25212,64212,40211,92212,902M1.469
09/11/20202,53%5,24212,39208,01208,01212,805M1.911
06/11/20201,05%2,15207,15206,03206,03207,502M2.302
05/11/2020-0,49%-1,00205,00206,60204,50207,163M2.116
04/11/20200,00%-0,01206,00206,11206,00208,402M1.423
03/11/2020-0,91%-1,89206,01207,90206,01208,982M1.153
30/10/2020-1,35%-2,84207,90210,50207,50210,503M2.582
29/10/2020-0,47%-1,00210,74211,50206,04211,506M2.147
28/10/2020-0,37%-0,79211,74212,50209,20212,594M1.942
27/10/2020-0,03%-0,07212,53212,91212,31213,006M1.467
26/10/2020-0,18%-0,39212,60213,00211,86213,005M5.266
23/10/20200,71%1,50212,99211,50211,50213,006M1.543
22/10/20200,81%1,69211,49210,00209,91211,502M1.512
21/10/20200,72%1,49209,80208,49208,12210,002M942
20/10/20200,12%0,26208,31208,10208,00208,9510M3.204
19/10/2020-0,45%-0,95208,05209,00208,00209,035M4.096
16/10/20200,17%0,36209,00208,65208,41209,009M3.848
15/10/20200,07%0,15208,64208,49208,35208,7513M2.425
14/10/20200,00%-0,01208,49208,65208,00209,309M2.826
13/10/2020-0,24%-0,50208,50209,01208,21209,0314M2.373
09/10/20200,19%0,40209,00208,99208,01209,033M2.333
08/10/2020-0,11%-0,23208,60209,02208,60209,742M1.831
07/10/2020-0,51%-1,06208,83209,90208,81209,902M2.198
06/10/20200,00%-0,01209,89209,78208,34209,893M1.984
05/10/2020-0,05%-0,10209,90210,05205,46210,433M1.184
02/10/2020-0,64%-1,36210,00211,35209,80211,353M2.106
01/10/20200,05%0,11211,36211,25210,80211,502M1.260
30/09/20200,12%0,26211,25210,99210,00211,502M958
29/09/20200,00%-0,01210,99210,95210,02211,002M807
28/09/2020-0,23%-0,49211,00211,71208,03212,003M1.214
25/09/20200,24%0,50211,49211,00210,30211,982M837
24/09/20200,00%-0,01210,99211,00210,47211,251M650
23/09/2020-0,06%-0,13211,00211,14210,45211,841M720
22/09/2020--211,13211,38210,61212,502M1.248


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito