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
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
20/12/20210,35%0,37105,63105,26104,86106,002M4.859
17/12/20211,45%1,50105,26103,77103,77105,492M3.267
16/12/20210,05%0,05103,76103,75103,20104,453M9.766
15/12/2021-1,70%-1,79103,71105,33103,59105,553M7.266
14/12/20210,00%0,00105,50105,39104,31105,502M6.918
13/12/20210,00%0,00105,50105,50104,41105,701M1.334
10/12/20210,66%0,69105,50104,81104,06105,972M1.844
09/12/20211,16%1,20104,81103,90103,90104,901M1.327
08/12/2021-0,09%-0,09103,61103,70103,04105,993M3.539
07/12/2021-0,09%-0,09103,70103,79103,01104,701M1.460
06/12/20210,21%0,22103,79103,87103,02104,462M1.748
03/12/20211,55%1,58103,57101,99101,81103,892M1.408
02/12/20210,20%0,20101,99101,50101,30102,601M637
01/12/2021-0,72%-0,74101,79101,65100,21102,492M1.100
30/11/20211,51%1,53102,53101,20101,04103,002M1.065
29/11/20211,05%1,05101,0099,8999,50102,002M1.666
26/11/2021-0,55%-0,5599,95100,4999,05100,493M2.563
25/11/2021-0,11%-0,11100,50101,23100,03101,882M7.529
24/11/2021-2,32%-2,39100,61103,00100,00103,243M1.705
23/11/20210,22%0,23103,00102,77102,26103,942M2.568
22/11/20210,08%0,08102,77102,70102,15103,972M2.712
19/11/20210,28%0,29102,69102,43102,25103,102M2.401
18/11/2021-0,97%-1,00102,40103,40102,19104,463M2.771
17/11/20210,82%0,84103,40102,35102,10103,403M3.637
16/11/2021-0,44%-0,45102,56103,73102,55103,732M1.841
12/11/2021-0,84%-0,87103,01103,88102,33103,941M1.628
11/11/20210,93%0,96103,88102,92102,40103,932M3.692
10/11/2021-0,98%-1,02102,92102,50102,04103,763M2.385
09/11/20212,40%2,44103,94101,91101,04104,002M1.832
08/11/2021-0,66%-0,67101,50102,20101,50103,202M2.045
05/11/2021-0,86%-0,89102,17103,10102,06103,782M1.798
04/11/2021-0,84%-0,87103,06104,00102,26104,993M3.207
03/11/2021-0,35%-0,37103,93104,09103,01104,792M1.836
01/11/2021-1,73%-1,84104,30105,51103,55106,002M2.141
29/10/20210,72%0,76106,14105,38105,02106,242M1.654
28/10/20212,01%2,08105,38103,99103,98105,712M971
27/10/2021-0,84%-0,88103,30104,00103,05106,002M3.220
26/10/20210,17%0,18104,18104,41103,11104,442M1.751
25/10/2021-1,51%-1,59104,00105,59104,00106,352M1.522
22/10/2021-0,85%-0,91105,59106,35105,06106,724M7.922
21/10/2021-0,46%-0,49106,50106,89105,32106,892M3.939
20/10/20211,01%1,07106,99105,90105,52106,992M1.968
19/10/2021-0,08%-0,08105,92106,00104,74106,002M3.975
18/10/20210,19%0,20106,00105,77105,25106,002M1.482
15/10/20211,06%1,11105,80104,97104,01105,802M1.962
14/10/2021-0,10%-0,11104,69104,51103,50106,153M1.977
13/10/20210,77%0,80104,80103,90103,33105,051M2.144
11/10/20210,08%0,08104,00103,92103,67104,54719K565
08/10/2021-0,17%-0,18103,92103,70103,04104,502M2.121
07/10/20210,30%0,31104,10104,00103,24104,991M1.569
06/10/2021-1,74%-1,84103,79105,77103,57105,992M1.980
05/10/2021-1,08%-1,15105,63106,79104,73107,492M1.374
04/10/2021-1,12%-1,21106,78107,97106,22108,003M1.934
01/10/20210,83%0,89107,99106,25105,23108,007M3.449
30/09/2021-0,25%-0,27107,10107,40106,75107,502M3.225
29/09/20211,01%1,07107,37106,65106,36107,625M2.635
28/09/20210,84%0,89106,30105,64105,00106,934M2.796
27/09/20210,65%0,68105,41104,69104,40105,905M5.756
24/09/20210,70%0,73104,73104,01103,90105,153M6.062
23/09/2021-0,88%-0,92104,00104,62104,00106,004M3.081
22/09/20211,98%2,04104,92102,90102,90105,237M4.354
21/09/20211,16%1,18102,88102,11102,01103,341M1.425
20/09/2021-1,80%-1,86101,70103,56101,31104,003M3.876
17/09/20211,00%1,03103,56102,53102,30104,302M2.433
16/09/20210,34%0,35102,53102,18102,18102,842M1.566
15/09/2021-0,02%-0,02102,18103,01101,71104,003M2.539
14/09/2021-1,97%-2,05102,20104,25102,07104,542M3.217
13/09/20211,21%1,25104,25103,69103,03104,563M3.175
10/09/2021-0,95%-0,99103,00103,98102,00104,684M6.244
09/09/20211,96%2,00103,99101,59101,40104,353M1.435
08/09/2021-0,98%-1,01101,99102,99101,76102,991M1.393
06/09/2021-0,08%-0,08103,00102,30101,66103,001M807
03/09/20211,06%1,08103,08101,97101,39103,461M2.175
02/09/20210,00%0,00102,00102,00101,00103,802M2.550
01/09/2021-1,77%-1,84102,00102,97101,13102,973M3.417
31/08/20211,25%1,28103,84102,60102,60104,962M1.363
30/08/20210,25%0,26102,56102,30102,24103,001M654
27/08/20210,07%0,07102,30102,23101,25102,871M1.028
26/08/20211,63%1,64102,23100,59100,31102,384M7.679
25/08/20210,03%0,03100,59100,85100,20101,002M2.725
24/08/2021-0,10%-0,10100,56101,00100,20102,102M2.166
23/08/20210,34%0,34100,66100,46100,46102,322M2.693
20/08/20210,20%0,20100,32100,11100,00101,121M2.090
19/08/2021-0,87%-0,88100,12100,1399,50101,182M2.508
18/08/2021-0,13%-0,13101,00101,50100,00101,623M1.964
17/08/2021-0,30%-0,30101,13102,00101,05102,692M1.737
16/08/2021-0,47%-0,48101,43102,68101,05102,682M1.135
13/08/2021-1,23%-1,27101,91103,58101,89103,582M2.882
12/08/2021-0,06%-0,06103,18103,24102,90103,551M925
11/08/20210,79%0,81103,24103,00102,46104,002M2.344
10/08/20210,22%0,22102,43102,80102,10103,172M2.552
09/08/2021-0,91%-0,94102,21102,22101,80103,152M1.300
06/08/20211,16%1,18103,15102,01101,70103,812M2.386
05/08/2021-1,58%-1,64101,97103,58101,32104,002M3.037
04/08/2021-0,18%-0,19103,61103,80103,33104,011M1.022
03/08/2021-1,05%-1,10103,80105,15103,66105,452M2.769
02/08/2021-1,50%-1,60104,90105,90104,59106,302M1.791
30/07/20210,71%0,75106,50105,95105,78106,506M3.331
29/07/20210,34%0,36105,75105,43105,20105,952M2.018
28/07/20210,67%0,70105,39104,69104,69105,955M1.378
27/07/2021-0,40%-0,42104,69105,30104,20106,283M2.445
26/07/2021-0,33%-0,35105,11105,46105,10106,222M1.408
23/07/2021-0,37%-0,39105,46105,79104,93106,082M1.602
22/07/20210,43%0,45105,85105,85104,05105,992M1.969
21/07/2021-0,24%-0,25105,40105,66105,16105,971M1.056
20/07/2021-0,42%-0,45105,65106,10105,64106,222M2.417
19/07/20210,10%0,11106,10105,99105,69106,393M2.773
16/07/2021--105,99104,99104,88106,022M2.549


*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