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
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
16/07/20210,95%1,00105,99104,99104,88106,022M2.549
15/07/2021-0,95%-1,01104,99105,90102,95106,503M3.866
14/07/20210,95%1,00106,00105,10104,79106,393M3.611
13/07/20210,67%0,70105,00103,26103,14105,003M2.462
12/07/20211,29%1,33104,30103,39102,50104,853M2.810
08/07/20210,37%0,38102,97102,59102,17103,443M2.228
07/07/20210,35%0,36102,59102,60102,05103,772M1.746
06/07/20210,00%0,00102,23102,23102,01103,692M865
05/07/20210,96%0,97102,23102,00101,50102,501M1.045
02/07/2021-1,31%-1,34101,26101,71100,83101,986M7.336
01/07/2021-1,33%-1,38102,60103,65102,20103,762M1.980
30/06/20210,71%0,73103,98103,32103,32104,992M4.719
29/06/20213,77%3,75103,2599,5199,51104,003M3.694
28/06/2021-2,50%-2,5599,50100,1296,55101,006M5.256
25/06/2021-2,39%-2,50102,05104,5299,00105,709M6.630
24/06/20210,57%0,59104,55103,97103,97104,682M2.413
23/06/20210,15%0,16103,96103,75103,56104,513M2.461
22/06/2021-0,38%-0,40103,80104,00103,80104,673M1.419
21/06/2021-0,19%-0,20104,20104,50103,80104,853M1.476
18/06/20210,71%0,74104,40104,00103,65104,701M2.073
17/06/2021-1,09%-1,14103,66105,00103,63105,733M7.545
16/06/2021-1,06%-1,12104,80105,92104,80106,139M15.264
15/06/20210,28%0,30105,92106,05105,83106,508M8.488
14/06/20210,53%0,56105,62105,30105,06106,942M4.444
11/06/20210,01%0,01105,06105,20104,74106,162M3.551
10/06/20210,17%0,18105,05105,55104,53106,804M6.887
09/06/2021-0,79%-0,83104,87106,11104,85106,603M3.685
08/06/20210,28%0,30105,70105,30104,85107,003M1.356
07/06/20210,20%0,21105,40105,21104,88105,402M3.502
04/06/2021-0,11%-0,12105,19105,52105,02106,192M3.143
02/06/2021-0,18%-0,19105,31105,50105,15106,1312M5.406
01/06/2021-2,00%-2,15105,50107,00105,32107,003M4.934
31/05/20210,25%0,27107,65107,29106,13108,003M3.439
28/05/20211,11%1,18107,38106,05105,86108,031M3.232
27/05/20210,38%0,40106,20105,40105,40106,421M5.623
26/05/2021-1,21%-1,30105,80106,73105,14106,972M3.167
25/05/20210,81%0,86107,10106,24105,79108,495M5.272
24/05/20210,93%0,98106,24105,26105,26106,453M4.119
21/05/2021-0,78%-0,83105,26105,99105,00107,002M4.872
20/05/20210,62%0,65106,09105,44104,99106,974M3.837
19/05/2021-0,34%-0,36105,44106,00104,70106,052M2.709
18/05/2021-0,14%-0,15105,80106,00104,71106,353M2.637
17/05/2021-1,44%-1,55105,95107,50105,91107,783M2.542
14/05/2021-0,21%-0,23107,50107,73107,50107,992M2.610
13/05/20210,34%0,36107,73107,35107,35107,982M2.473
12/05/20210,72%0,77107,37106,60106,60107,983M4.475
11/05/2021-1,51%-1,63106,60108,23104,50108,234M1.373
10/05/2021-0,66%-0,72108,23108,40107,81108,873M3.105
07/05/20210,28%0,30108,95108,65108,64109,103M3.183
06/05/20210,02%0,02108,65108,19108,19108,652M2.914
05/05/20210,76%0,82108,63107,89107,89108,993M1.948
04/05/2021-0,04%-0,04107,81107,82107,81109,004M12.659
03/05/2021-1,60%-1,75107,85108,80107,59109,403M2.545
30/04/20210,87%0,95109,60108,99108,68109,842M5.205
29/04/2021-0,71%-0,78108,65109,43108,50109,504M3.717
28/04/20210,13%0,14109,43109,29109,00109,503M4.125
27/04/2021-0,29%-0,32109,29109,65109,01109,792M2.632
26/04/20210,23%0,25109,61109,35108,53109,803M2.271
23/04/20210,70%0,76109,36108,60108,50109,393M2.760
22/04/2021-0,14%-0,15108,60108,75108,13108,803M4.132
20/04/20210,15%0,16108,75108,05108,05108,754M4.198
19/04/2021-0,27%-0,29108,59108,88108,10108,993M2.147
16/04/2021-0,43%-0,47108,88109,35108,50109,352M2.298
15/04/20210,87%0,94109,35108,50108,34109,813M2.718
14/04/2021-0,02%-0,02108,41108,60108,41109,003M5.262
13/04/2021-0,06%-0,07108,43108,39108,22109,002M2.762
12/04/2021-0,46%-0,50108,50109,01108,30109,104M4.640
09/04/20210,63%0,68109,00108,32107,90109,005M7.883
08/04/20210,02%0,02108,32108,30107,99108,892M3.097
07/04/2021-0,03%-0,03108,30108,33108,03108,503M2.648
06/04/2021-0,32%-0,35108,33108,55108,13108,572M873
05/04/20210,11%0,12108,68108,45108,32110,004M7.206
01/04/2021-0,01%-0,01108,56107,89107,89109,565M3.468
31/03/20210,51%0,55108,57108,02107,95108,573M3.229
30/03/20210,00%0,00108,02108,30107,88108,303M1.230
29/03/2021-0,01%-0,01108,02108,06108,00108,303M1.879
26/03/20210,10%0,11108,03107,90107,88108,307M1.935
25/03/2021-0,08%-0,09107,92108,00107,71108,304M4.172
24/03/2021-0,02%-0,02108,01108,03107,85108,532M4.157
23/03/20210,21%0,23108,03107,77107,48108,614M3.429
22/03/2021-0,13%-0,14107,80107,81106,28108,493M3.785
19/03/20210,13%0,14107,94107,81106,94108,154M4.357
18/03/20211,58%1,68107,80106,12105,50107,993M1.426
17/03/20210,59%0,62106,12105,50105,26106,785M2.721
16/03/20210,09%0,10105,50105,40105,03105,504M2.035
15/03/20210,38%0,40105,40105,00104,80105,504M1.020
12/03/20210,23%0,24105,00104,30104,30105,002M1.463
11/03/20210,36%0,38104,76104,37104,25105,002M1.013
10/03/2021-0,21%-0,22104,38104,60104,20105,004M2.504
09/03/20210,06%0,06104,60104,55104,20105,503M1.030
08/03/20210,72%0,75104,54103,78103,15105,436M2.598
05/03/20210,76%0,78103,79103,01102,20103,952M1.013
04/03/2021-0,50%-0,52103,01103,99103,01104,083M4.561
03/03/2021-0,25%-0,26103,53103,78103,31104,205M1.644
02/03/2021-0,67%-0,70103,79104,46102,20104,464M2.799
01/03/20210,42%0,44104,49103,01102,15104,494M3.457
26/02/2021-1,18%-1,24104,05105,49103,50105,495M5.746
25/02/2021-0,20%-0,21105,29105,50105,21105,503M1.534
24/02/20210,00%0,00105,50105,50105,04105,506M2.305
23/02/20211,20%1,25105,50104,25104,00105,503M1.916
22/02/2021-0,64%-0,67104,25104,96103,91105,003M1.310
19/02/20210,47%0,49104,92104,43104,29105,003M1.387
18/02/20210,19%0,20104,43104,40104,00104,502M1.632
17/02/2021-0,54%-0,57104,23104,80104,10104,853M2.757
12/02/20210,19%0,20104,80104,60104,08104,852M2.104
11/02/20210,00%0,00104,60104,60103,71104,603M1.463
10/02/20210,19%0,20104,60104,39104,17104,602M807
09/02/20210,42%0,44104,40104,01104,01104,452M2.157
08/02/2021-0,35%-0,36103,96104,32103,96104,402M740
05/02/20210,50%0,52104,32103,80103,80104,321M723
04/02/20210,12%0,12103,80103,68103,10104,001M843
03/02/2021-0,16%-0,17103,68104,00103,00104,102M1.197
02/02/20210,43%0,44103,85103,56103,11104,202M2.418
01/02/2021-0,43%-0,45103,41103,24102,58103,743M3.391
29/01/2021-0,21%-0,22103,86104,01103,45104,202M1.592
28/01/20210,37%0,38104,08103,70103,55104,202M746
27/01/2021-0,29%-0,30103,70103,98102,88104,003M1.394
26/01/20210,50%0,52104,00103,48102,52104,003M1.494
22/01/2021-0,25%-0,26103,48103,72103,23103,752M679
21/01/2021-0,13%-0,14103,74103,88103,59104,002M748
20/01/20210,32%0,33103,88103,60103,01104,003M1.639
19/01/20210,05%0,05103,55103,50103,22103,574M1.629
18/01/20210,57%0,59103,50102,99102,95103,804M1.119
15/01/20210,30%0,31102,91102,60102,60103,003M2.118
14/01/2021--102,60102,49102,20102,804M1.806


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito