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
24/06/2024-1,90%-4,03207,72211,85205,40212,339M7.093
21/06/20240,12%0,25211,75212,00211,50212,333M4.547
20/06/20240,05%0,10211,50211,73211,15212,413M4.514
19/06/2024-0,43%-0,91211,40212,90211,00212,904M3.947
18/06/20240,30%0,64212,31211,54211,18212,992M1.948
17/06/20240,03%0,07211,67211,71210,00213,714M4.260
14/06/20240,28%0,59211,60211,30211,20212,003M5.397
13/06/2024-0,79%-1,69211,01212,71210,03212,855M4.585
12/06/2024-0,08%-0,18212,70213,00212,25213,373M5.134
11/06/20240,09%0,20212,88212,70212,30213,992M4.058
10/06/20240,22%0,47212,68212,26212,13212,994M4.805
07/06/2024-0,37%-0,79212,21212,80212,10212,903M6.017
06/06/2024-0,55%-1,18213,00214,49212,03214,925M6.698
05/06/2024-0,38%-0,82214,18215,50213,67215,994M6.342
04/06/2024-0,83%-1,80215,00216,80215,00217,504M6.940
03/06/2024-0,78%-1,70216,80218,31215,65218,655M6.881
31/05/2024-0,04%-0,09218,50218,59218,00219,445M5.538
29/05/20240,04%0,09218,59218,50217,99218,984M4.370
28/05/20240,23%0,50218,50218,00217,80218,804M4.038
27/05/2024-0,50%-1,09218,00219,09217,45219,394M6.427
24/05/2024-0,16%-0,36219,09219,50218,25219,705M7.025
23/05/2024-0,10%-0,21219,45219,88219,20220,003M6.008
22/05/20240,04%0,08219,66219,93219,15220,183M5.891
21/05/20240,04%0,08219,58219,50219,50220,524M8.021
20/05/2024-0,05%-0,10219,50219,70219,50219,924M6.199
17/05/2024-0,18%-0,40219,60220,01219,52220,534M4.879
16/05/20240,19%0,41220,00219,60219,59220,474M5.089
15/05/20240,08%0,17219,59219,86219,36220,444M5.354
14/05/20240,02%0,05219,42219,29219,01219,687M4.027
13/05/2024-0,63%-1,38219,37221,00219,04221,185M4.641
10/05/20240,18%0,39220,75220,36220,13221,005M8.729
09/05/2024-0,29%-0,63220,36220,99220,10220,993M5.358
08/05/20240,09%0,20220,99221,00220,61221,204M7.922
07/05/2024-0,15%-0,34220,79221,44220,50221,443M5.771
06/05/2024-0,19%-0,43221,13222,17221,00222,174M4.971
03/05/20240,34%0,74221,56220,82220,72222,495M6.157
02/05/2024-0,84%-1,87220,82221,20220,13222,354M4.939
30/04/20240,33%0,74222,69222,19222,00223,795M5.025
29/04/20240,07%0,15221,95222,10221,86222,613M3.270
26/04/2024-0,17%-0,37221,80222,17221,56222,425M8.618
25/04/2024-0,08%-0,18222,17222,30221,12222,354M5.128
24/04/2024-0,67%-1,51222,35224,00221,10224,485M7.460
23/04/2024-0,51%-1,14223,86225,00223,28225,005M8.331
22/04/20240,16%0,36225,00224,97224,11225,004M7.660
19/04/2024-0,48%-1,08224,64225,25224,06225,255M8.640
18/04/2024-0,04%-0,09225,72226,00224,57226,494M5.935
17/04/2024-0,52%-1,19225,81227,83225,79227,835M8.795
16/04/2024-0,23%-0,52227,00227,52226,50227,816M6.415
15/04/2024-0,85%-1,96227,52229,55227,39229,556M7.997
12/04/20240,38%0,88229,48228,80228,50229,493M6.672
11/04/2024-0,17%-0,40228,60229,00228,02229,473M5.093
10/04/20240,13%0,30229,00229,00228,20229,694M6.608
09/04/2024-0,42%-0,96228,70229,00228,50229,473M5.015
08/04/20240,00%-0,01229,66229,30228,50229,723M5.241
05/04/20240,47%1,07229,67228,60228,05229,834M7.116
04/04/2024-0,32%-0,74228,60229,37227,77229,373M5.895
03/04/20240,81%1,84229,34228,17227,75229,343M4.382
02/04/2024-0,04%-0,10227,50227,60227,50228,224M4.151
01/04/2024-0,56%-1,29227,60227,61226,90228,505M5.531
28/03/2024-0,04%-0,09228,89229,06227,51229,508M7.305
27/03/20240,08%0,18228,98228,90228,90229,955M2.567
26/03/2024-0,52%-1,19228,80229,99228,66229,994M5.386
25/03/20240,16%0,36229,99229,63228,53229,993M6.009
22/03/20240,70%1,59229,63228,04227,51229,946M9.287
21/03/20240,20%0,45228,04227,59227,30228,214M5.095
20/03/20240,04%0,09227,59227,96227,30228,254M6.294
19/03/2024-0,21%-0,49227,50227,99227,20228,494M5.077
18/03/20241,33%2,99227,99227,85227,00228,614M5.056
15/03/2024-2,17%-5,00225,00230,00225,00231,9318M8.057
14/03/20240,22%0,50230,00229,50229,45230,003M4.653
13/03/2024-0,22%-0,50229,50229,50229,45230,285M5.823
12/03/20240,00%0,00230,00230,00229,45231,995M6.985
11/03/2024-0,43%-1,00230,00231,50229,52231,653M6.691
08/03/20240,49%1,12231,00229,88229,40231,634M7.251
07/03/20240,52%1,18229,88229,87228,52229,973M6.698
06/03/2024-1,27%-2,95228,70231,65227,01231,9710M9.460
05/03/20240,72%1,65231,65230,10230,04231,983M5.134
04/03/2024-0,26%-0,60230,00230,60229,52231,683M5.308
01/03/20240,44%1,00230,60229,01228,22231,124M5.361
29/02/20240,26%0,60229,60229,53229,01231,775M9.731
28/02/2024-1,61%-3,74229,00232,74229,00232,746M10.768
27/02/20240,24%0,55232,74232,19231,06234,006M7.169
26/02/2024-0,01%-0,03232,19232,21231,00232,304M5.480
23/02/20240,18%0,41232,22231,90231,81232,394M6.878
22/02/20240,03%0,08231,81231,50231,50232,255M6.941
21/02/20240,13%0,29231,73231,44231,10232,005M6.170
20/02/2024-0,20%-0,46231,44231,89230,77232,395M7.293
19/02/20241,22%2,80231,90229,90229,40232,254M4.025
16/02/2024-0,32%-0,74229,10229,84229,02229,903M6.887
15/02/20240,42%0,97229,84229,00228,22229,994M6.713
14/02/2024-0,40%-0,93228,87229,80228,59229,803M5.014
09/02/20240,33%0,76229,80229,99228,97229,995M6.601
08/02/2024-0,13%-0,30229,04229,34229,04230,274M5.879
07/02/2024-0,35%-0,80229,34230,13229,34230,505M6.359
06/02/20240,50%1,15230,14228,99228,63231,325M5.451
05/02/20240,07%0,17228,99228,82228,07229,734M5.461
02/02/20240,60%1,37228,82227,15227,15229,774M8.580
01/02/2024-0,46%-1,05227,45227,49226,57228,376M4.060
31/01/20240,00%0,00228,50228,50228,26229,276M6.095
30/01/2024-0,37%-0,86228,50229,36227,66230,006M7.815
29/01/20240,60%1,36229,36228,74228,04230,507M9.499
26/01/20240,76%1,72228,00226,32226,32228,755M9.299
25/01/2024-1,70%-3,92226,28230,40226,15230,938M8.485
24/01/2024-0,90%-2,10230,20230,00229,52231,997M12.574
23/01/20240,78%1,80232,30230,50230,01232,319M8.085
22/01/2024-0,07%-0,15230,50230,65230,50231,526M4.354
19/01/20240,50%1,15230,65230,00229,54230,747M6.668
18/01/20240,14%0,33229,50229,47229,14230,486M3.846
17/01/20240,45%1,03229,17228,18228,13229,505M4.937
16/01/20240,04%0,09228,14228,00227,50229,126M7.319
15/01/2024-0,05%-0,11228,05228,16227,52229,305M5.878
12/01/20240,07%0,16228,16228,00227,58229,695M7.215
11/01/2024-0,26%-0,60228,00228,73227,25228,864M6.276
10/01/20240,26%0,60228,60228,00227,24228,604M4.565
09/01/2024-0,22%-0,50228,00228,50226,00229,797M10.357
08/01/2024-0,21%-0,48228,50229,77227,15230,405M7.635
05/01/2024-0,60%-1,38228,98230,21228,78230,736M9.475
04/01/20241,15%2,62230,36227,74227,25230,508M9.482
03/01/20241,04%2,34227,74225,40224,81227,907M4.163
02/01/2024-2,32%-5,35225,40228,75225,16229,396M10.235
28/12/20231,04%2,38230,75228,35228,00230,7510M3.962
27/12/20230,69%1,56228,37226,99226,99228,424M4.773
26/12/2023-0,30%-0,69226,81227,50226,45227,987M6.723
22/12/20231,12%2,52227,50224,99224,46227,5014M9.152
21/12/20230,46%1,03224,98223,50223,50224,986M4.554
20/12/20230,63%1,40223,95222,55222,30223,957M4.136
19/12/20230,27%0,60222,55221,95220,41222,606M4.137
18/12/2023-0,91%-2,03221,95222,21221,60223,977M3.882
15/12/20231,56%3,44223,98220,00218,91223,9821M8.004
14/12/20230,25%0,54220,54220,00219,89220,713M4.185
13/12/20230,27%0,59220,00219,53219,14220,953M2.588
12/12/2023-0,49%-1,09219,41220,51218,09221,683M3.496
11/12/2023-0,90%-2,01220,50221,85220,00222,505M7.510
08/12/2023--222,51222,96222,00223,212M3.397


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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