papéis
login
mais

Cotação atual, histórico e gráfico do papel: HGCR11

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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
05/05/20210,76%0,82108,63107,89107,89108,993M1.948
04/05/2021-0,04%-0,04107,81107,82107,81109,004M12.659
03/05/2021-1,60%-1,75107,85108,80107,59109,403M2.545
30/04/20210,87%0,95109,60108,99108,68109,842M5.205
29/04/2021-0,71%-0,78108,65109,43108,50109,504M3.717
28/04/20210,13%0,14109,43109,29109,00109,503M4.125
27/04/2021-0,29%-0,32109,29109,65109,01109,792M2.632
26/04/20210,23%0,25109,61109,35108,53109,803M2.271
23/04/20210,70%0,76109,36108,60108,50109,393M2.760
22/04/2021-0,14%-0,15108,60108,75108,13108,803M4.132
20/04/20210,15%0,16108,75108,05108,05108,754M4.198
19/04/2021-0,27%-0,29108,59108,88108,10108,993M2.147
16/04/2021-0,43%-0,47108,88109,35108,50109,352M2.298
15/04/20210,87%0,94109,35108,50108,34109,813M2.718
14/04/2021-0,02%-0,02108,41108,60108,41109,003M5.262
13/04/2021-0,06%-0,07108,43108,39108,22109,002M2.762
12/04/2021-0,46%-0,50108,50109,01108,30109,104M4.640
09/04/20210,63%0,68109,00108,32107,90109,005M7.883
08/04/20210,02%0,02108,32108,30107,99108,892M3.097
07/04/2021-0,03%-0,03108,30108,33108,03108,503M2.648
06/04/2021-0,32%-0,35108,33108,55108,13108,572M873
05/04/20210,11%0,12108,68108,45108,32110,004M7.206
01/04/2021-0,01%-0,01108,56107,89107,89109,565M3.468
31/03/20210,51%0,55108,57108,02107,95108,573M3.229
30/03/20210,00%0,00108,02108,30107,88108,303M1.230
29/03/2021-0,01%-0,01108,02108,06108,00108,303M1.879
26/03/20210,10%0,11108,03107,90107,88108,307M1.935
25/03/2021-0,08%-0,09107,92108,00107,71108,304M4.172
24/03/2021-0,02%-0,02108,01108,03107,85108,532M4.157
23/03/20210,21%0,23108,03107,77107,48108,614M3.429
22/03/2021-0,13%-0,14107,80107,81106,28108,493M3.785
19/03/20210,13%0,14107,94107,81106,94108,154M4.357
18/03/20211,58%1,68107,80106,12105,50107,993M1.426
17/03/20210,59%0,62106,12105,50105,26106,785M2.721
16/03/20210,09%0,10105,50105,40105,03105,504M2.035
15/03/20210,38%0,40105,40105,00104,80105,504M1.020
12/03/20210,23%0,24105,00104,30104,30105,002M1.463
11/03/20210,36%0,38104,76104,37104,25105,002M1.013
10/03/2021-0,21%-0,22104,38104,60104,20105,004M2.504
09/03/20210,06%0,06104,60104,55104,20105,503M1.030
08/03/20210,72%0,75104,54103,78103,15105,436M2.598
05/03/20210,76%0,78103,79103,01102,20103,952M1.013
04/03/2021-0,50%-0,52103,01103,99103,01104,083M4.561
03/03/2021-0,25%-0,26103,53103,78103,31104,205M1.644
02/03/2021-0,67%-0,70103,79104,46102,20104,464M2.799
01/03/20210,42%0,44104,49103,01102,15104,494M3.457
26/02/2021-1,18%-1,24104,05105,49103,50105,495M5.746
25/02/2021-0,20%-0,21105,29105,50105,21105,503M1.534
24/02/20210,00%0,00105,50105,50105,04105,506M2.305
23/02/20211,20%1,25105,50104,25104,00105,503M1.916
22/02/2021-0,64%-0,67104,25104,96103,91105,003M1.310
19/02/20210,47%0,49104,92104,43104,29105,003M1.387
18/02/20210,19%0,20104,43104,40104,00104,502M1.632
17/02/2021-0,54%-0,57104,23104,80104,10104,853M2.757
12/02/20210,19%0,20104,80104,60104,08104,852M2.104
11/02/20210,00%0,00104,60104,60103,71104,603M1.463
10/02/20210,19%0,20104,60104,39104,17104,602M807
09/02/20210,42%0,44104,40104,01104,01104,452M2.157
08/02/2021-0,35%-0,36103,96104,32103,96104,402M740
05/02/20210,50%0,52104,32103,80103,80104,321M723
04/02/20210,12%0,12103,80103,68103,10104,001M843
03/02/2021-0,16%-0,17103,68104,00103,00104,102M1.197
02/02/20210,43%0,44103,85103,56103,11104,202M2.418
01/02/2021-0,43%-0,45103,41103,24102,58103,743M3.391
29/01/2021-0,21%-0,22103,86104,01103,45104,202M1.592
28/01/20210,37%0,38104,08103,70103,55104,202M746
27/01/2021-0,29%-0,30103,70103,98102,88104,003M1.394
26/01/20210,50%0,52104,00103,48102,52104,003M1.494
22/01/2021-0,25%-0,26103,48103,72103,23103,752M679
21/01/2021-0,13%-0,14103,74103,88103,59104,002M748
20/01/20210,32%0,33103,88103,60103,01104,003M1.639
19/01/20210,05%0,05103,55103,50103,22103,574M1.629
18/01/20210,57%0,59103,50102,99102,95103,804M1.119
15/01/20210,30%0,31102,91102,60102,60103,003M2.118
14/01/20210,01%0,01102,60102,49102,20102,804M1.806
13/01/20210,58%0,59102,59102,00101,86102,603M2.178
12/01/20210,01%0,01102,00102,20101,22102,203M2.524
11/01/2021-0,01%-0,01101,99101,98101,51102,204M5.879
08/01/20210,13%0,13102,00102,00101,61102,004M4.318
07/01/20210,61%0,62101,87101,25101,25101,962M3.957
06/01/2021-0,64%-0,65101,25101,98101,25101,984M4.636
05/01/20210,20%0,20101,90101,71101,58102,002M1.184
04/01/2021-0,10%-0,10101,70101,10101,00102,953M3.394
30/12/2020-0,15%-0,15101,80101,97101,75102,002M3.692
29/12/20200,41%0,42101,95101,55101,42102,002M601
28/12/20200,48%0,48101,53101,05100,72101,602M645
23/12/20201,05%1,05101,05100,16100,15101,203M883
22/12/20200,50%0,50100,0099,5899,03100,603M852
21/12/20200,56%0,5599,5098,9598,5599,752M753
18/12/20200,41%0,4098,9598,5598,2099,302M1.242
17/12/20200,12%0,1298,5598,5998,1299,002M2.229
16/12/2020-0,14%-0,1498,4398,5898,0298,982M968
15/12/20200,23%0,2398,5798,5098,0599,002M1.313
14/12/20200,55%0,5498,3498,3997,8098,991M760
11/12/20200,11%0,1197,8097,7097,4199,003M3.070
10/12/2020-0,31%-0,3097,6997,9897,0397,992M2.633
09/12/2020-0,13%-0,1397,9998,2097,7098,502M1.318
08/12/20200,12%0,1298,1297,8497,8499,393M1.531
07/12/20200,00%0,0098,0098,1097,8098,702M2.667
04/12/2020-0,97%-0,9698,0098,8098,0099,503M2.648
03/12/20200,31%0,3198,9698,6598,6599,302M3.146
02/12/2020-0,05%-0,0598,6598,9998,0099,444M6.229
01/12/2020-1,39%-1,3998,70100,1498,33100,143M2.854
30/11/20200,70%0,70100,0999,3999,20101,002M1.770
27/11/20200,84%0,8399,3998,8998,7999,491M1.197
26/11/20200,06%0,0698,5698,7598,1299,492M1.046
25/11/2020-0,51%-0,5098,5099,0098,0099,383M3.406
24/11/20200,10%0,1099,0098,9098,60100,002M2.975
23/11/20200,71%0,7098,9098,3398,1299,243M1.986
20/11/2020-1,31%-1,3098,2099,5097,50100,005M5.089
19/11/2020-0,13%-0,1399,5099,6399,30100,353M1.809
18/11/2020-0,12%-0,1299,63100,3998,60100,393M3.182
17/11/2020-1,43%-1,4599,75100,8799,45101,155M7.360
16/11/20200,00%0,00101,20101,2099,20101,202M2.361
13/11/2020-0,19%-0,19101,20100,93100,80101,482M761
12/11/20200,03%0,03101,39101,36100,80102,252M1.227
11/11/20200,52%0,52101,36100,91100,29101,892M1.285
10/11/2020-0,06%-0,06100,84100,90100,30100,952M1.685
09/11/20200,02%0,02100,90101,00100,22101,012M2.775
06/11/20200,43%0,43100,88100,99100,21100,992M776
05/11/20200,08%0,08100,45100,37100,05100,743M2.692
04/11/2020-0,11%-0,11100,37100,4099,68100,852M943
03/11/2020-0,32%-0,32100,48100,8199,84101,682M1.353
30/10/2020-0,02%-0,02100,80100,82100,50101,954M6.011
29/10/20202,13%2,10100,8298,5297,50101,503M4.155
28/10/2020-1,54%-1,5498,72100,2598,51100,443M3.114
27/10/20200,15%0,15100,26100,20100,17100,651M1.574
26/10/2020-1,27%-1,29100,11101,05100,01101,383M5.092
23/10/2020-0,14%-0,14101,40101,54101,00101,712M4.043
22/10/2020-0,39%-0,40101,54101,94101,25101,942M4.836
21/10/20200,81%0,82101,94101,59101,05101,941M3.068
20/10/20200,07%0,07101,12101,40100,80101,742M2.914
19/10/20200,03%0,03101,05101,14100,72101,623M5.672
16/10/2020--101,02102,24100,65102,252M5.093


*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