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
08/12/20230,21%0,21102,30102,10101,77102,302M5.522
07/12/20230,08%0,08102,09102,23101,82102,433M3.596
06/12/2023-0,04%-0,04102,01102,05101,84102,432M6.100
05/12/20230,20%0,20102,05102,00101,61102,493M2.869
04/12/20230,00%0,00101,85101,86101,60102,633M7.478
01/12/2023-1,95%-2,03101,85102,48101,40102,776M9.278
30/11/20230,90%0,93103,88102,97102,50103,884M3.967
29/11/20230,54%0,55102,95102,40102,00102,952M4.331
28/11/20230,29%0,30102,40102,10101,80102,673M5.810
27/11/2023-0,68%-0,70102,10102,80101,81103,204M12.588
24/11/20230,49%0,50102,80102,30102,00103,204M5.399
23/11/2023-0,10%-0,10102,30102,46102,10102,972M3.971
22/11/2023-1,58%-1,64102,40104,04102,26104,345M5.926
21/11/20230,15%0,16104,04103,85103,50104,193M3.713
20/11/20230,17%0,18103,88103,70103,31104,002M4.625
17/11/20230,58%0,60103,70103,10102,90103,723M4.216
16/11/20230,13%0,13103,10102,97102,85103,103M4.331
14/11/2023-0,13%-0,13102,97103,10102,51103,104M4.291
13/11/2023-0,33%-0,34103,10103,44102,80103,442M4.657
10/11/20230,35%0,36103,44103,08102,63103,513M3.611
09/11/20230,14%0,14103,08102,91102,70103,082M2.537
08/11/20230,22%0,23102,94102,70102,55102,993M4.809
07/11/20230,05%0,05102,71102,66102,21102,862M3.828
06/11/20230,35%0,36102,66102,01102,00102,834M4.552
03/11/20231,09%1,10102,30101,50101,50102,403M5.832
01/11/2023-4,61%-4,89101,20104,66101,00104,6614M16.667
31/10/20231,16%1,22106,09105,00104,87106,303M6.127
30/10/2023-0,60%-0,63104,87105,45104,50105,705M6.994
27/10/20230,37%0,39105,50105,10105,00105,703M5.979
26/10/2023-0,04%-0,04105,11105,15104,90105,372M2.516
25/10/20230,33%0,35105,15104,80104,72105,453M3.673
24/10/2023-0,22%-0,23104,80105,15104,79105,153M7.227
23/10/2023-0,40%-0,42105,03105,45104,85105,673M3.710
20/10/2023-0,46%-0,49105,45105,93104,84105,966M9.803
19/10/20230,07%0,07105,94105,87105,50106,132M4.420
18/10/20230,47%0,50105,87105,34105,16105,992M3.548
17/10/20230,16%0,17105,37105,21105,15105,422M4.961
16/10/2023-0,19%-0,20105,20105,50105,03105,504M8.002
13/10/2023-0,06%-0,06105,40105,17105,00105,554M7.204
11/10/2023-0,21%-0,22105,46105,67105,20105,703M6.346
10/10/2023-0,29%-0,31105,68105,63105,25105,983M7.691
09/10/20230,03%0,03105,99105,95105,26106,404M5.691
06/10/20230,01%0,01105,96105,95105,62106,463M6.026
05/10/2023-0,51%-0,54105,95106,60105,58107,004M6.120
04/10/2023-0,01%-0,01106,49106,33105,30106,494M6.477
03/10/20231,22%1,28106,50105,37105,21106,544M6.787
02/10/2023-2,89%-3,13105,22107,44104,76107,659M10.709
29/09/20230,69%0,74108,35107,90107,61108,714M6.958
28/09/2023-0,18%-0,19107,61107,80107,47108,064M6.655
27/09/20230,31%0,33107,80107,47107,26108,254M7.788
26/09/2023-0,17%-0,18107,47107,65107,10107,894M5.539
25/09/2023-0,09%-0,10107,65107,50106,96107,974M5.113
22/09/20230,09%0,10107,75107,57107,15107,884M5.128
21/09/20230,70%0,75107,65107,50106,76107,653M5.706
20/09/2023-0,09%-0,10106,90107,38106,72107,835M8.800
19/09/2023-0,36%-0,39107,00107,39106,88107,904M7.401
18/09/2023-0,29%-0,31107,39107,70106,84107,835M8.098
15/09/20230,82%0,88107,70106,80106,50107,775M8.668
14/09/20230,31%0,33106,82106,45104,52106,854M3.367
13/09/20230,18%0,19106,49106,50106,32106,953M4.372
12/09/20230,00%0,00106,30106,20105,84106,573M6.570
11/09/2023-0,64%-0,69106,30106,99105,98106,994M6.487
08/09/20230,96%1,02106,99105,96105,96107,102M6.648
06/09/2023-0,08%-0,09105,97106,06105,71106,793M4.666
05/09/20230,10%0,11106,06105,95105,45107,305M10.207
04/09/20230,17%0,18105,95105,77105,57106,083M9.624
01/09/2023-1,96%-2,12105,77106,79105,36107,476M12.263
31/08/20230,87%0,93107,89106,96106,96107,902M2.508
30/08/2023-0,77%-0,83106,96107,75106,50107,905M4.297
29/08/20230,60%0,64107,79107,29107,22107,802M4.274
28/08/20230,48%0,51107,15107,39106,70107,402M3.022
25/08/20230,21%0,22106,64106,42106,21107,424M4.184
24/08/20230,21%0,22106,42106,18105,66106,694M4.539
23/08/20230,09%0,10106,20106,20105,95106,754M5.518
22/08/2023-0,28%-0,30106,10106,30105,83106,393M5.533
21/08/20230,38%0,40106,40106,00105,53106,404M6.104
18/08/2023-0,28%-0,30106,00106,69105,51106,694M6.505
17/08/2023-0,65%-0,70106,30107,01106,15107,254M7.196
16/08/2023-0,46%-0,49107,00107,48106,65107,504M8.875
15/08/20230,50%0,53107,49107,00106,15107,904M6.977
14/08/2023-0,65%-0,70106,96107,39104,93107,576M9.604
11/08/20230,43%0,46107,66107,20106,21107,664M5.450
10/08/20230,58%0,62107,20106,78106,58107,434M3.297
09/08/20230,64%0,68106,58105,91105,91106,603M2.773
08/08/2023-0,09%-0,10105,90105,89104,80106,014M6.362
07/08/2023-0,24%-0,25106,00106,25105,28106,404M5.341
04/08/20230,39%0,41106,25105,84105,30106,404M5.507
03/08/20230,90%0,94105,84104,90104,51105,975M5.205
02/08/20230,67%0,70104,90104,20104,04105,484M6.537
01/08/2023-1,24%-1,31104,20104,62103,20105,208M8.109
31/07/2023-1,19%-1,27105,51107,09105,30107,899M9.013
28/07/20230,18%0,19106,78106,59106,59107,203M6.883
27/07/20231,17%1,23106,59105,55105,51107,304M5.812
26/07/2023-0,23%-0,24105,36105,60105,00106,493M6.093
25/07/2023-0,47%-0,50105,60105,99105,20106,884M5.560
24/07/20230,38%0,40106,10105,60105,34106,473M3.902
21/07/20230,00%0,00105,70105,70105,10106,344M6.145
20/07/20230,98%1,03105,70104,70104,50105,735M3.982
19/07/2023-0,74%-0,78104,67105,98104,20105,984M6.039
18/07/20230,45%0,47105,45105,00104,98106,204M3.571
17/07/20230,46%0,48104,98104,50104,30105,003M5.062
14/07/20230,41%0,43104,50104,00103,51104,654M4.790
13/07/20230,26%0,27104,07104,14103,60104,484M5.186
12/07/20230,05%0,05103,80104,25103,23104,514M4.091
11/07/2023-0,05%-0,05103,75103,79103,59104,243M5.023
10/07/2023-0,04%-0,04103,80103,99103,51104,575M5.017
07/07/2023-0,04%-0,04103,84104,00103,40104,834M4.301
06/07/20230,08%0,08103,88103,84103,19103,994M7.652
05/07/20230,01%0,01103,80103,90103,40103,943M5.665
04/07/20230,90%0,93103,79102,90102,86103,833M3.660
03/07/2023-1,10%-1,14102,86102,90102,31103,996M8.625
30/06/20230,13%0,14104,00103,90103,68104,778M5.449
29/06/20230,01%0,01103,86104,00103,70104,004M5.075
28/06/2023-0,01%-0,01103,85103,99103,79104,003M3.816
27/06/2023-0,13%-0,14103,86104,00103,79104,005M7.291
26/06/20230,13%0,13104,00103,87103,80104,004M3.099
23/06/20230,10%0,10103,87103,72103,72103,992M2.949
22/06/20230,02%0,02103,77104,00103,72104,004M4.400
21/06/20230,21%0,22103,75103,70103,53104,004M5.718
20/06/20230,03%0,03103,53103,50103,50103,954M9.771
19/06/2023-0,29%-0,30103,50103,90103,32104,005M9.838
16/06/20230,08%0,08103,80103,98103,66104,154M8.158
15/06/2023-0,34%-0,35103,72104,01103,04104,015M7.890
14/06/20231,00%1,03104,07103,09103,04104,805M6.356
13/06/20230,87%0,89103,04102,30102,26103,203M4.011
12/06/2023-0,51%-0,52102,15102,67102,13102,994M9.984
09/06/20230,64%0,65102,67102,17102,08102,792M5.263
07/06/2023-0,27%-0,28102,02102,50101,35102,667M11.146
06/06/20230,25%0,26102,30102,15101,98102,695M8.731
05/06/2023-0,26%-0,27102,04102,35101,90102,864M7.962
02/06/20230,35%0,36102,31102,43101,70102,893M5.329
01/06/2023-1,69%-1,75101,95103,30101,79103,457M12.479
31/05/2023-0,30%-0,31103,70104,01103,29104,055M5.838
30/05/2023--104,01104,39103,50104,393M4.372


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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