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
04/07/20220,02%0,02103,96103,80103,50103,972M1.389
01/07/2022-1,46%-1,54103,94104,24103,60104,246M7.514
30/06/20220,00%0,00105,48105,19104,50105,743M4.959
29/06/20221,42%1,48105,48104,00103,80105,482M2.762
28/06/2022-0,19%-0,20104,00104,25103,91104,882M1.779
27/06/2022-0,19%-0,20104,20104,38104,00104,892M2.280
24/06/20220,00%0,00104,40104,40103,53104,602M3.460
23/06/20220,38%0,40104,40104,16103,72104,872M2.911
22/06/2022-0,43%-0,45104,00104,45103,87104,782M4.745
21/06/20220,44%0,46104,45104,30103,80105,142M2.760
20/06/2022-0,30%-0,31103,99104,29103,59104,301M1.803
17/06/20220,38%0,40104,30103,87103,87104,301M3.128
15/06/20220,00%0,00103,90103,90103,77104,052M5.144
14/06/2022-0,13%-0,14103,90104,20103,27104,652M2.652
13/06/20220,04%0,04104,04104,43104,00104,431M2.490
10/06/20220,14%0,15104,00103,84103,68104,392M3.077
09/06/2022-0,13%-0,14103,85103,99103,05104,252M3.610
08/06/20220,28%0,29103,99103,76103,73104,071M1.668
07/06/2022-0,19%-0,20103,70103,96103,70104,282M3.543
06/06/2022-0,10%-0,10103,90104,25103,55104,393M2.611
03/06/2022-0,63%-0,66104,00104,66103,91104,912M3.652
02/06/20220,11%0,11104,66104,94104,08104,942M4.024
01/06/2022-1,39%-1,47104,55104,99103,78105,003M4.354
31/05/20220,49%0,52106,02105,50105,50106,102M2.527
30/05/20220,65%0,68105,50105,05104,88105,622M4.551
27/05/20220,23%0,24104,82104,58104,58105,302M2.739
26/05/2022-0,68%-0,72104,58105,22104,30105,593M4.674
25/05/2022-0,24%-0,25105,30105,55105,22105,972M3.622
24/05/2022-0,20%-0,21105,55105,76105,14106,002M3.108
23/05/20220,44%0,46105,76105,97105,64106,002M3.193
20/05/2022-0,17%-0,18105,30105,48105,07105,972M3.760
19/05/2022-0,47%-0,50105,48104,90104,83105,742M3.993
18/05/20220,09%0,10105,98105,88104,61106,102M2.971
17/05/20221,42%1,48105,88104,93104,58106,003M8.448
16/05/20220,38%0,40104,40104,01104,01105,001M2.413
13/05/20220,27%0,28104,00103,86103,63104,551M2.759
12/05/2022-0,94%-0,98103,72104,70103,50104,782M3.019
11/05/2022-0,11%-0,12104,70104,80104,00104,841M2.518
10/05/20220,55%0,57104,82104,25103,56104,902M1.842
09/05/20220,23%0,24104,25104,39103,51104,572M2.960
06/05/2022-0,23%-0,24104,01104,44103,84104,572M2.593
05/05/20220,31%0,32104,25103,85103,61104,572M3.140
04/05/20220,31%0,32103,93103,63103,03103,983M5.295
03/05/20220,18%0,19103,61103,61103,26104,873M3.204
02/05/2022-2,25%-2,38103,42105,10103,23105,524M6.255
29/04/20221,06%1,11105,80105,15104,82106,392M1.232
28/04/2022-0,30%-0,31104,69105,12104,22106,253M6.466
27/04/20220,96%1,00105,00104,01104,01106,104M2.673
26/04/2022-1,34%-1,41104,00105,55103,46105,885M6.225
25/04/2022-0,68%-0,72105,41106,27105,18107,373M5.730
22/04/2022-0,56%-0,60106,13106,90105,84107,874M3.252
20/04/20220,52%0,55106,73105,73105,73106,732M4.218
19/04/20220,17%0,18106,18106,00105,56106,612M4.681
18/04/20220,58%0,61106,00105,20105,13106,272M3.120
14/04/2022-1,50%-1,61105,39107,00104,99107,094M3.513
13/04/2022-0,26%-0,28107,00107,30106,14107,904M5.506
12/04/2022-0,07%-0,08107,28107,61107,20107,904M5.005
11/04/20220,00%0,00107,36107,14107,07108,434M4.141
08/04/20220,23%0,25107,36107,16107,16108,184M3.271
07/04/20220,10%0,11107,11107,19106,66107,893M3.502
06/04/2022-0,83%-0,90107,00108,00106,31108,006M4.105
05/04/20221,86%1,97107,90105,93105,58108,004M3.099
04/04/2022-0,44%-0,47105,93106,30105,93106,302M2.937
01/04/2022-0,56%-0,60106,40105,13105,13106,482M4.681
31/03/20220,03%0,03107,00106,97106,50107,282M1.028
30/03/20221,07%1,13106,97105,90105,85106,982M954
29/03/20220,34%0,36105,84105,67105,45106,251M1.669
28/03/2022-0,35%-0,37105,48105,84105,43106,482M1.302
25/03/20220,40%0,42105,85105,52105,06105,993M3.105
24/03/20220,61%0,64105,43104,73104,69105,972M2.787
23/03/20220,10%0,10104,79104,69104,20105,743M4.145
22/03/20220,08%0,08104,69104,80104,00105,903M3.661
21/03/2022-0,35%-0,37104,61104,79104,17105,002M3.682
18/03/20221,00%1,04104,98103,90103,45104,983M4.972
17/03/20220,23%0,24103,94103,76103,43104,492M2.975
16/03/2022-0,53%-0,55103,70104,07103,51104,393M3.789
15/03/2022-0,42%-0,44104,25104,73104,01104,733M2.125
14/03/2022-0,33%-0,35104,69104,70104,16105,803M3.409
11/03/20220,78%0,81105,04104,05104,05105,904M3.188
10/03/20220,12%0,13104,23104,59104,00104,873M6.585
09/03/20220,07%0,07104,10104,49104,00104,903M6.745
08/03/20220,13%0,13104,03103,97103,60104,502M3.597
07/03/2022-0,05%-0,05103,90103,95103,90104,734M3.662
04/03/2022-0,32%-0,33103,95104,95103,90104,952M3.283
03/03/20220,39%0,41104,28103,55103,55104,691M2.827
02/03/2022-0,71%-0,74103,87104,40103,32104,401M2.243
25/02/20220,93%0,96104,61103,95103,95105,002M2.007
24/02/2022-0,37%-0,38103,65103,75102,70104,683M2.986
23/02/2022-0,59%-0,62104,03104,59103,90105,104M2.717
22/02/20220,38%0,40104,65104,31104,20105,504M1.901
21/02/2022-1,60%-1,69104,25105,51104,08105,903M2.509
18/02/20221,11%1,16105,94104,78104,78105,942M4.063
17/02/20220,36%0,38104,78104,45104,42105,763M4.174
16/02/2022-0,31%-0,32104,40104,73104,07105,835M4.321
15/02/2022-0,34%-0,36104,72105,15104,49105,464M3.602
14/02/2022-2,60%-2,81105,08106,99105,04107,005M4.110
11/02/20220,36%0,39107,89107,50106,52107,892M3.470
10/02/20220,21%0,22107,50107,27106,76107,502M4.065
09/02/20220,00%0,00107,28107,39106,03107,503M2.998
08/02/20220,45%0,48107,28107,00105,53107,502M2.940
07/02/20220,78%0,83106,80106,98105,97106,982M2.398
04/02/2022-1,27%-1,36105,97107,33105,60107,494M4.317
03/02/20220,03%0,03107,33107,31106,53107,803M3.982
02/02/2022-0,31%-0,33107,30107,62105,80107,964M11.021
01/02/2022-0,22%-0,24107,63106,84106,20108,005M12.825
31/01/20222,29%2,42107,87105,48105,33107,964M13.444
28/01/20220,90%0,94105,45104,92104,63105,911M1.377
27/01/2022-0,30%-0,31104,51104,82103,79105,392M1.240
26/01/2022-1,96%-2,10104,82106,61104,08106,754M2.038
25/01/2022-0,43%-0,46106,92107,38106,61107,502M2.165
24/01/20220,01%0,01107,38107,37107,16107,592M3.509
21/01/2022-0,10%-0,11107,37107,48107,00107,522M1.587
20/01/2022-0,44%-0,47107,48107,70106,76107,702M3.614
19/01/20220,21%0,23107,95108,00106,58108,003M4.755
18/01/2022-0,07%-0,08107,72107,80106,52107,972M3.987
17/01/20220,76%0,81107,80106,89106,21107,992M2.180
14/01/20220,84%0,89106,99105,99105,79107,002M3.055
13/01/20220,19%0,20106,10105,89105,04106,102M3.181
12/01/20220,13%0,14105,90105,76103,70106,244M1.682
11/01/20220,58%0,61105,76105,29105,01105,911M2.056
10/01/2022-0,30%-0,32105,15105,46104,71105,992M816
07/01/20220,45%0,47105,47105,00104,36105,502M1.563
06/01/20220,20%0,21105,00104,79104,02105,002M2.673
05/01/2022-0,58%-0,61104,79105,40104,12105,622M1.112
04/01/2022-0,28%-0,30105,40105,70105,20106,302M1.925
03/01/2022-0,10%-0,11105,70105,50105,02106,803M3.716
30/12/2021-0,08%-0,09105,81106,00105,55106,501M859
29/12/2021-0,16%-0,17105,90106,07105,55106,072M1.376
28/12/20210,28%0,30106,07105,77105,54106,072M828
27/12/2021-0,17%-0,18105,77105,99105,38106,002M1.044
23/12/20210,54%0,57105,95105,37105,28105,952M3.233
22/12/2021-0,13%-0,14105,38105,50104,67105,502M3.091
21/12/2021-0,10%-0,11105,52105,63104,28105,652M3.173
20/12/2021--105,63105,26104,86106,002M4.859


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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