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: 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
16/07/2024-0,25%-0,26104,13104,39103,91104,683M2.004
15/07/20240,48%0,50104,39104,10103,90104,684M5.642
12/07/20240,28%0,29103,89103,70103,64104,703M4.645
11/07/2024-0,22%-0,23103,60103,83103,58104,202M2.380
10/07/2024-0,16%-0,17103,83103,91103,55104,803M5.171
09/07/2024-0,29%-0,30104,00104,61103,61104,611M3.412
08/07/20240,55%0,57104,30103,73103,53104,644M8.345
05/07/2024-0,16%-0,17103,73103,90103,70104,152M3.843
04/07/20240,00%0,00103,90103,67103,43104,143M5.086
03/07/20240,39%0,40103,90103,85103,43103,953M5.573
02/07/20240,10%0,10103,50103,40103,40104,104M6.065
01/07/2024-1,34%-1,40103,40103,85102,87104,473M5.245
28/06/20240,29%0,30104,80104,49104,15105,214M4.799
27/06/20240,41%0,43104,50104,07103,72104,504M5.303
26/06/20240,24%0,25104,07103,82103,82104,444M4.459
25/06/2024-0,17%-0,18103,82103,99103,48104,253M4.814
24/06/20240,29%0,30104,00103,51103,20104,554M5.021
21/06/2024-0,92%-0,96103,70104,66103,11104,668M8.115
20/06/20240,36%0,38104,66104,28103,59104,904M4.443
19/06/20240,74%0,77104,28103,66103,57104,633M4.235
18/06/2024-0,49%-0,51103,51104,01103,40104,333M5.722
17/06/20240,50%0,52104,02103,61103,50104,614M4.372
14/06/20240,18%0,19103,50103,32103,31104,502M2.538
13/06/2024-0,18%-0,19103,31103,91103,26103,984M5.029
12/06/2024-0,65%-0,68103,50104,15103,26104,253M3.862
11/06/2024-0,31%-0,32104,18103,85103,36104,283M3.495
10/06/20240,30%0,31104,50104,20103,85104,523M5.329
07/06/2024-0,20%-0,21104,19104,25103,54104,275M2.172
06/06/20240,37%0,38104,40104,05103,10104,807M3.564
05/06/20240,60%0,62104,02103,38102,50104,159M5.688
04/06/2024-0,07%-0,07103,40103,32103,01103,742M1.825
03/06/2024-1,68%-1,77103,47104,20103,01104,803M5.215
31/05/20240,23%0,24105,24104,95104,69106,093M2.959
29/05/20240,00%0,00105,00104,99104,60105,003M4.942
28/05/20240,00%0,00105,00104,97104,10105,003M3.683
27/05/20240,75%0,78105,00104,02104,02105,032M2.791
24/05/2024-0,27%-0,28104,22104,55103,99104,815M7.147
23/05/2024-0,59%-0,62104,50105,00104,48105,203M4.536
22/05/2024-0,12%-0,13105,12105,08104,38105,244M4.873
21/05/20240,62%0,65105,25104,64104,34105,384M4.765
20/05/20240,00%0,00104,60104,65104,21104,743M5.647
17/05/20240,43%0,45104,60104,30104,00104,923M4.734
16/05/20240,31%0,32104,15104,05103,88104,593M3.352
15/05/2024-0,36%-0,38103,83104,28103,11104,444M5.880
14/05/2024-0,10%-0,10104,21103,99103,41104,963M5.534
13/05/20240,02%0,02104,31104,20103,76105,353M3.938
10/05/20240,80%0,83104,29103,40103,20104,602M6.221
09/05/2024-0,27%-0,28103,46103,94103,23104,102M3.065
08/05/20240,47%0,49103,74103,27103,21103,962M3.357
07/05/20240,17%0,18103,25103,18103,00103,742M2.616
06/05/20240,26%0,27103,07103,08102,86103,824M7.361
03/05/2024-0,29%-0,30102,80103,10102,53103,926M8.692
02/05/2024-1,37%-1,43103,10103,58103,00104,503M4.408
30/04/2024-0,26%-0,27104,53104,80104,18105,002M4.671
29/04/20240,54%0,56104,80104,20103,63104,933M2.924
26/04/20240,10%0,10104,24104,14103,70104,433M8.234
25/04/20240,43%0,45104,14103,60103,50104,146M7.394
24/04/20240,00%0,00103,69103,90103,25103,993M5.532
23/04/20240,10%0,10103,69103,60103,44103,974M10.955
22/04/2024-0,39%-0,41103,59103,74103,24104,225M6.620
19/04/20240,57%0,59104,00103,50103,41104,055M5.480
18/04/2024-0,72%-0,75103,41104,14103,41104,366M23.468
17/04/20240,30%0,31104,16103,85103,85104,493M3.569
16/04/2024-0,73%-0,76103,85104,85103,67104,855M6.995
15/04/2024-0,74%-0,78104,61105,39104,40105,565M11.633
12/04/20240,47%0,49105,39104,90104,85105,566M8.807
11/04/2024-0,10%-0,10104,90105,01104,80105,142M1.951
10/04/2024-0,35%-0,37105,00105,21105,00105,343M3.364
09/04/2024-0,06%-0,06105,37105,43105,07105,593M4.401
08/04/2024-0,05%-0,05105,43105,47105,23105,993M5.844
05/04/20240,03%0,03105,48105,46105,15106,403M4.736
04/04/2024-0,03%-0,03105,45105,50105,42106,514M5.497
03/04/20240,39%0,41105,48105,09105,00105,892M1.990
02/04/2024-0,37%-0,39105,07105,49105,03106,393M4.126
01/04/2024-0,49%-0,52105,46105,72105,06106,604M5.535
28/03/2024-0,16%-0,17105,98106,37105,85106,854M4.427
27/03/2024-0,14%-0,15106,15106,52105,87106,603M2.344
26/03/2024-0,22%-0,23106,30106,53106,00106,853M5.674
25/03/2024-0,35%-0,37106,53106,80106,43106,903M4.707
22/03/20240,86%0,91106,90105,99105,99106,903M3.978
21/03/20240,29%0,31105,99105,68105,12106,622M3.656
20/03/20240,38%0,40105,68105,28104,69105,805M3.840
19/03/2024-0,66%-0,70105,28106,20104,49106,946M5.256
18/03/20240,23%0,24105,98105,96105,71106,853M5.375
15/03/2024-1,17%-1,25105,74106,49105,45106,974M6.572
14/03/20241,58%1,66106,99105,17105,17106,993M2.972
13/03/2024-0,07%-0,07105,33105,28105,27106,103M4.070
12/03/2024-0,44%-0,47105,40105,82105,22106,393M4.926
11/03/20240,28%0,30105,87105,57104,73106,213M4.117
08/03/20240,81%0,85105,57104,72104,72105,853M4.842
07/03/20240,38%0,40104,72104,32104,32104,973M3.722
06/03/2024-0,41%-0,43104,32104,75103,25105,189M10.429
05/03/20240,22%0,23104,75104,52104,52105,213M5.103
04/03/20240,09%0,09104,52104,43104,28105,204M3.573
01/03/2024-1,64%-1,74104,43105,22103,34105,977M8.161
29/02/2024-0,11%-0,12106,17106,29105,53106,413M5.556
28/02/20240,73%0,77106,29105,52105,06106,302M4.720
27/02/20240,07%0,07105,52105,50104,75106,095M6.411
26/02/2024-0,50%-0,53105,45105,97105,22105,973M4.826
23/02/20240,19%0,20105,98105,78105,62106,354M7.685
22/02/2024-0,15%-0,16105,78105,94105,61106,123M3.070
21/02/20240,27%0,28105,94105,66105,41106,153M13.142
20/02/2024-0,31%-0,33105,66105,99105,52106,193M5.375
19/02/20240,51%0,54105,99105,45105,45106,242M5.080
16/02/2024-0,68%-0,72105,45105,95105,04106,254M7.661
15/02/2024-0,03%-0,03106,17106,09105,25106,203M5.742
14/02/20240,24%0,25106,20105,90105,03106,203M3.808
09/02/20241,30%1,36105,95104,59104,02106,334M5.357
08/02/20241,09%1,13104,59103,46103,45104,664M4.102
07/02/20240,27%0,28103,46103,18102,91103,693M7.243
06/02/20240,04%0,04103,18103,09102,57103,403M3.523
05/02/2024-1,05%-1,09103,14104,23102,00104,5413M8.131
02/02/2024-0,96%-1,01104,23105,23103,53105,395M10.343
01/02/2024-0,53%-0,56105,24105,00104,40105,444M5.641
31/01/2024-1,20%-1,29105,80107,00105,03107,368M6.599
30/01/2024-0,17%-0,18107,09107,27106,73107,685M5.468
29/01/20240,64%0,68107,27106,59106,59107,402M2.309
26/01/20240,64%0,68106,59106,50105,80106,653M9.208
25/01/2024-1,02%-1,09105,91107,77104,90107,777M8.257
24/01/2024-0,37%-0,40107,00107,40107,00108,004M7.066
23/01/20240,46%0,49107,40106,51106,51107,803M4.591
22/01/2024-0,06%-0,06106,91107,10106,31107,484M4.578
19/01/2024-0,07%-0,07106,97106,20106,15107,405M11.093
18/01/2024-0,28%-0,30107,04107,34106,10107,344M5.173
17/01/20240,22%0,24107,34107,10106,71107,502M2.267
16/01/2024-0,10%-0,11107,10107,21106,25107,683M6.131
15/01/20240,07%0,07107,21107,10106,61107,492M3.367
12/01/20241,34%1,42107,14105,89105,81107,804M5.007
11/01/20240,01%0,01105,72105,71105,15106,452M3.240
10/01/20240,39%0,41105,71105,30105,12105,922M4.679
09/01/20240,68%0,71105,30104,78104,21105,383M4.691
08/01/20240,00%0,00104,59104,59103,98104,903M3.724
05/01/2024-0,07%-0,07104,59104,97103,92105,246M9.419
04/01/2024--104,66105,44104,15105,957M11.543


*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