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
01/07/20200,06%0,06108,85109,65108,02109,654M1.862
30/06/20202,10%2,24108,79106,95106,90109,004M10.199
29/06/20200,25%0,27106,55106,05106,03106,93744K532
26/06/2020-0,17%-0,18106,28106,50105,64106,892M1.089
25/06/2020-0,61%-0,65106,46107,01105,10107,842M1.250
24/06/2020-1,01%-1,09107,11108,21106,09108,262M1.346
23/06/20200,57%0,61108,20107,15106,09108,202M1.466
22/06/20200,31%0,33107,59107,50106,56108,102M1.395
19/06/2020-0,72%-0,78107,26108,30107,25108,402M1.524
18/06/2020-0,17%-0,18108,04108,22107,77108,903M1.929
17/06/20200,90%0,97108,22108,00107,44108,501M549
16/06/20200,06%0,06107,25107,75107,25109,002M993
15/06/2020-0,06%-0,06107,19107,19106,05107,902M2.986
12/06/20200,28%0,30107,25106,00105,00107,343M3.558
10/06/2020-0,10%-0,11106,95107,10106,81107,372M4.529
09/06/2020-0,32%-0,34107,06107,12106,67107,873M4.226
08/06/20200,66%0,70107,40106,80106,80109,433M2.391
05/06/20200,68%0,72106,70105,61104,99106,902M1.274
04/06/20200,89%0,93105,98105,18104,85106,004M4.051
03/06/20201,33%1,38105,05104,73104,00105,502M1.260
02/06/2020-0,32%-0,33103,67105,00103,00105,973M2.912
01/06/20200,39%0,40104,00103,04103,00105,001M1.086
29/05/20200,02%0,02103,60103,58103,02103,601M1.902
28/05/20200,08%0,08103,58103,50103,02103,602M1.853
27/05/2020-0,10%-0,10103,50103,59103,02103,601M575
26/05/20200,01%0,01103,60103,01103,01103,951M606
25/05/20200,77%0,79103,59102,90102,00103,592M1.049
22/05/20200,60%0,61102,80101,72101,05103,502M772
21/05/20200,18%0,18102,19102,02101,05102,411M718
20/05/20200,59%0,60102,01101,94101,02102,201M784
19/05/20200,31%0,31101,41102,39101,00102,391M1.011
18/05/2020-0,64%-0,65101,10101,75100,01103,102M1.235
15/05/20201,14%1,15101,7599,9199,70102,992M3.143
14/05/20200,10%0,10100,60100,5099,50101,002M784
13/05/20200,29%0,29100,50100,2699,11101,982M1.759
12/05/2020-1,22%-1,24100,21101,90100,00102,002M2.138
11/05/20202,99%2,95101,4598,5097,50101,902M1.450
08/05/20200,00%0,0098,5098,0097,0099,003M1.453
07/05/20201,97%1,9098,5097,4897,01101,273M1.210
06/05/2020-0,46%-0,4596,6097,2496,5297,902M1.162
05/05/2020-0,23%-0,2297,0597,2896,6298,503M3.787
04/05/2020-0,76%-0,7497,2797,4196,0098,502M3.287
30/04/2020-0,49%-0,4898,0198,3097,3198,502M3.707
29/04/20201,43%1,3998,4997,2396,4098,502M1.154
28/04/2020-1,02%-1,0097,1098,1096,0198,503M1.189
27/04/20201,13%1,1098,1097,0395,9099,003M1.329
24/04/2020-4,10%-4,1597,00101,7595,90102,852M1.064
23/04/20200,20%0,20101,15101,11100,11103,502M2.717
22/04/20200,45%0,45100,95100,57100,30101,501M1.783
20/04/20201,01%1,00100,5099,4898,41102,452M1.956
17/04/20201,53%1,5099,5098,9698,00100,602M2.386
16/04/20202,94%2,8098,0095,0292,5198,803M2.224
15/04/2020-0,98%-0,9495,2096,8094,1196,803M1.978
14/04/20200,41%0,3996,1496,6095,0597,663M2.668
13/04/20200,01%0,0195,7595,2794,0296,754M2.264
09/04/20200,31%0,3095,7495,9793,5096,003M2.344
08/04/20201,81%1,7095,4493,9993,0395,992M1.416
07/04/20201,89%1,7493,7495,1990,0096,494M5.246
06/04/2020-1,92%-1,8092,0094,9488,0097,463M4.363
03/04/2020-2,75%-2,6593,8096,4592,0098,872M1.601
02/04/2020-0,56%-0,5496,4598,9595,6098,951M1.023
01/04/2020-0,01%-0,0196,9997,0094,0598,891M1.228
31/03/20201,04%1,0097,0096,7796,0698,962M2.346
30/03/20202,56%2,4096,0093,6193,6196,772M1.249
27/03/2020-0,64%-0,6093,6094,0791,0095,001M2.494
26/03/20202,25%2,0794,2092,9891,0197,992M1.008
25/03/20202,34%2,1192,1391,5890,0095,001M1.562
24/03/20202,53%2,2290,0287,0087,0091,503M4.480
23/03/2020-3,20%-2,9087,8089,5080,0189,503M8.632
20/03/20203,66%3,2090,7087,6087,6095,002M1.600
19/03/2020-2,78%-2,5087,5085,0070,0090,425M8.490
18/03/2020-9,09%-9,0090,0097,1582,0097,306M2.817
17/03/2020-0,35%-0,3599,0099,5093,99100,154M2.565
16/03/2020-3,73%-3,8599,3599,0198,22100,005M2.077
13/03/20201,18%1,20103,20103,20102,14109,004M1.671
12/03/2020-7,78%-8,60102,00110,00101,01110,2010M2.291
11/03/20200,09%0,10110,60110,00109,84115,304M948
10/03/20202,13%2,30110,50108,20108,20110,958M1.998
09/03/2020-4,33%-4,90108,20112,50105,50112,509M2.012
06/03/2020-0,79%-0,90113,10114,00113,02115,037M4.125
05/03/2020-0,68%-0,78114,00114,93113,62114,932M2.246
04/03/20200,63%0,72114,78114,06114,06115,993M1.100
03/03/2020-0,38%-0,44114,06114,00113,90115,534M1.152
02/03/20200,23%0,26114,50116,97113,52116,974M1.132
28/02/20200,63%0,72114,24113,52113,50114,445M4.097
27/02/2020-0,07%-0,08113,52113,51113,00116,004M3.945
26/02/2020-2,24%-2,60113,60115,00113,48115,003M922
21/02/20200,17%0,20116,20116,00115,50116,276M3.442
20/02/2020-0,26%-0,30116,00116,31115,55116,707M788
19/02/20200,00%0,00116,30116,30115,60116,997M1.367
18/02/2020-0,17%-0,20116,30116,98116,01117,158M3.274
17/02/2020-0,42%-0,49116,50116,01115,55117,457M6.292
14/02/20202,40%2,74116,99114,30114,20117,005M1.331
13/02/20200,09%0,10114,25113,99113,74114,658M12.806
12/02/20200,74%0,84114,15113,36113,35115,005M2.104
11/02/20200,01%0,01113,31113,65113,00113,946M3.980
10/02/2020-1,39%-1,60113,30114,91113,03115,007M2.151
07/02/2020-0,09%-0,10114,90115,03114,90115,305M1.376
06/02/2020-0,43%-0,50115,00115,50114,95115,986M1.261
05/02/2020-0,40%-0,46115,50115,49115,27115,805M1.422
04/02/20200,83%0,96115,96115,49114,66116,006M1.774
03/02/2020-1,79%-2,10115,00117,00114,66117,0510M4.013
31/01/2020-2,42%-2,90117,10119,51117,10121,004M1.536
30/01/2020-1,53%-1,86120,00121,90116,11121,905M10.236
29/01/20201,07%1,29121,86120,55120,50123,513M1.066
28/01/2020-1,98%-2,43120,57122,99120,01122,994M1.533
27/01/20200,61%0,75123,00122,13121,80123,003M1.344
24/01/2020-0,77%-0,95122,25122,94121,59123,203M1.058
23/01/2020-0,06%-0,07123,20123,55122,45124,294M1.737
22/01/2020-0,51%-0,63123,27124,07123,17126,003M1.138
21/01/20201,02%1,25123,90122,66122,66126,003M941
20/01/2020-2,66%-3,35122,65125,35122,60125,917M3.448
17/01/20200,56%0,70126,00125,01124,98126,003M1.014
16/01/2020-0,02%-0,02125,30125,32125,00127,013M1.067
15/01/2020-1,25%-1,58125,32126,90124,90128,805M1.421
14/01/2020-0,23%-0,29126,90127,19126,00128,814M1.004
13/01/20203,39%4,17127,19123,79123,51127,194M1.688
10/01/2020-1,35%-1,68123,02124,70121,00127,276M3.281
09/01/2020-1,96%-2,49124,70126,21124,01129,908M5.456
08/01/2020-0,63%-0,80127,19127,52123,67127,957M4.701
07/01/20200,70%0,89127,99126,55126,50129,507M2.211
06/01/2020-2,23%-2,90127,10129,30125,50129,508M3.551
03/01/20200,95%1,22130,00128,77127,98131,945M2.666
02/01/2020-1,66%-2,17128,78130,00124,75130,005M2.512
30/12/2019-2,28%-3,05130,95134,00130,95136,995M1.241
27/12/20192,29%3,00134,00131,00130,00136,994M4.800
26/12/20192,42%3,10131,00127,90127,10132,504M7.559
23/12/20190,00%0,00127,90127,90126,46129,304M2.861
20/12/20192,11%2,64127,90125,26124,90128,196M3.841
19/12/20190,45%0,56125,26124,70124,03127,004M1.106
18/12/20191,37%1,69124,70123,01123,01125,504M1.285
17/12/20192,13%2,56123,01120,50120,48125,085M1.933
16/12/2019-1,27%-1,55120,45122,00119,64122,107M8.357
13/12/2019--122,00121,30120,90123,704M1.371


*exoneração de responsabilidade


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 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br