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
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
16/10/2020-0,97%-0,99101,02102,24100,65102,252M5.093
15/10/2020-0,09%-0,09102,01102,10101,79102,483M1.362
14/10/2020-0,38%-0,39102,10102,56102,02102,872M2.154
13/10/2020-0,11%-0,11102,49102,87102,37102,902M1.037
09/10/20200,10%0,10102,60102,80102,30102,902M2.105
08/10/2020-0,19%-0,20102,50102,70102,21102,904M1.121
07/10/2020-0,10%-0,10102,70102,99102,70103,002M2.340
06/10/2020-0,61%-0,63102,80103,42102,60103,423M3.083
05/10/20200,52%0,54103,43102,89102,78103,473M1.429
02/10/2020-0,11%-0,11102,89103,00102,57103,013M1.541
01/10/2020-0,18%-0,19103,00103,25102,00103,252M1.886
30/09/20200,67%0,69103,19102,51102,30103,502M3.364
29/09/2020-0,10%-0,10102,50102,76102,50103,152M1.559
28/09/20200,10%0,10102,60102,85102,50103,752M2.086
25/09/20200,09%0,09102,50102,84102,19102,902M2.096
24/09/2020-0,81%-0,84102,41103,25102,06103,584M4.046
23/09/20200,00%0,00103,25103,25102,84103,752M2.584
22/09/20200,49%0,50103,25102,75102,61103,752M1.537
21/09/2020-0,54%-0,56102,75102,66101,50103,352M1.546
18/09/20200,70%0,72103,31102,94102,61103,992M1.138
17/09/2020-1,24%-1,29102,59103,90102,50104,903M2.121
16/09/2020-0,78%-0,82103,88104,71103,46105,002M2.457
15/09/2020-0,06%-0,06104,70104,76104,50105,201M1.436
14/09/2020-0,21%-0,22104,76104,98104,55105,161M927
11/09/2020-0,16%-0,17104,98105,50104,51105,501M960
10/09/20200,03%0,03105,15105,50104,98105,892M1.123
09/09/2020-0,36%-0,38105,12105,50104,50106,102M1.614
08/09/2020-0,12%-0,13105,50105,63104,50105,702M1.578
04/09/20200,60%0,63105,63105,80104,50105,872M2.771
03/09/20200,19%0,20105,00104,80104,54105,872M1.612
02/09/20201,60%1,65104,80102,91102,55105,723M2.148
01/09/2020-0,82%-0,85103,15103,95102,24104,522M3.244
31/08/20200,55%0,57104,00103,43103,00104,302M886
28/08/20200,89%0,91103,43102,52102,52103,47767K413
27/08/2020-0,72%-0,74102,52103,27102,01103,492M610
26/08/20201,19%1,21103,26102,05102,05103,483M2.452
25/08/2020-1,21%-1,25102,05103,30101,21103,493M3.037
24/08/2020-0,18%-0,19103,30103,49102,90103,492M730
21/08/20200,67%0,69103,49103,00102,10103,492M1.309
20/08/20200,59%0,60102,80102,20102,02102,801M509
19/08/20200,63%0,64102,20102,50101,57102,501M586
18/08/2020-0,92%-0,94101,56102,67101,37102,982M892
17/08/20200,70%0,71102,50101,79101,37103,002M1.000
14/08/20201,55%1,55101,79100,35100,35102,992M990
13/08/2020--100,24101,5199,90102,412M1.124


*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