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: HGFF11

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
24/05/2024-1,20%-1,0686,9587,9886,8489,50935K2.769
23/05/2024-0,01%-0,0188,0188,0287,8988,60404K322
22/05/20240,19%0,1788,0288,2088,0088,25233K352
21/05/2024-0,64%-0,5787,8588,4287,8588,42427K421
20/05/2024-0,37%-0,3388,4288,7587,8988,75506K1.207
17/05/20240,28%0,2588,7587,8487,8489,40690K868
16/05/20240,07%0,0688,5088,6087,7888,60377K1.307
15/05/20240,50%0,4488,4487,7387,3088,842M2.678
14/05/20240,00%0,0088,0088,0087,2888,771M2.595
13/05/20241,00%0,8788,0087,9787,1888,00398K1.380
10/05/2024-0,49%-0,4387,1387,7987,0587,99563K2.132
09/05/2024-0,71%-0,6387,5688,2087,5688,22224K356
08/05/20240,06%0,0588,1988,3287,6088,58155K175
07/05/2024-0,06%-0,0588,1488,1987,5588,90332K308
06/05/20240,44%0,3988,1987,8086,6988,40883K1.239
03/05/20240,48%0,4287,8087,3887,3789,06341K857
02/05/2024-0,88%-0,7887,3888,0087,0188,00576K1.034
30/04/20240,69%0,6088,1687,7887,7889,87856K741
29/04/20240,38%0,3387,5686,9186,7888,43696K778
26/04/20240,29%0,2587,2386,9886,0688,572M4.163
25/04/20240,42%0,3686,9886,6586,1387,00405K972
24/04/2024-0,49%-0,4386,6287,3986,2787,89490K766
23/04/2024-0,07%-0,0687,0587,2587,0388,31513K388
22/04/2024-0,77%-0,6887,1187,7987,0188,40677K1.943
19/04/20241,26%1,0987,7986,3286,2387,79512K1.214
18/04/2024-0,56%-0,4986,7087,1785,8187,171M545
17/04/2024-0,81%-0,7187,1987,9086,7688,521M1.932
16/04/2024-1,12%-1,0087,9088,8787,7188,90717K2.584
15/04/2024-0,69%-0,6288,9089,7087,6090,002M3.150
12/04/20240,58%0,5289,5288,9188,9190,00715K593
11/04/2024-0,19%-0,1789,0089,0588,7589,50328K623
10/04/20240,26%0,2389,1789,3588,8089,57375K374
09/04/2024-0,74%-0,6688,9489,8888,7289,99585K482
08/04/20240,79%0,7089,6088,9088,7289,77456K604
05/04/20240,33%0,2988,9088,6188,6189,39692K1.860
04/04/2024-1,04%-0,9388,6189,7288,5089,78866K1.895
03/04/20240,82%0,7389,5488,8188,8190,09618K827
02/04/2024-1,27%-1,1488,8189,9288,4190,302M2.104
01/04/2024-1,31%-1,1989,9591,1389,1091,13532K1.625
28/03/20240,67%0,6191,1490,5290,0591,36706K414
27/03/20240,03%0,0390,5390,5090,4190,89456K309
26/03/2024-0,42%-0,3890,5090,8890,5090,89415K1.434
25/03/2024-0,10%-0,0990,8890,9790,0990,97449K646
22/03/2024-0,56%-0,5190,9792,0090,7192,00859K623
21/03/20240,15%0,1491,4891,4090,2992,301M1.501
20/03/20240,64%0,5891,3490,3390,2591,97924K1.316
19/03/20240,77%0,6990,7690,2590,2591,201M871
18/03/20241,28%1,1490,0789,1188,9491,171M842
15/03/20240,06%0,0588,9389,0688,9089,30488K2.097
14/03/20240,28%0,2588,8888,8088,8089,70757K758
13/03/20240,29%0,2688,6388,4088,4088,80443K1.092
12/03/20240,06%0,0588,3788,2588,0288,59363K640
11/03/2024-0,26%-0,2388,3288,6088,0088,60218K718
08/03/20240,62%0,5588,5588,1887,5288,62906K1.592
07/03/2024-0,90%-0,8088,0088,8087,9188,801M2.323
06/03/20240,79%0,7088,8088,1087,8888,90806K1.315
05/03/20240,47%0,4188,1088,1787,7088,40424K789
04/03/20240,62%0,5487,6987,5087,5088,251M985
01/03/2024-0,40%-0,3587,1587,4086,6587,64510K648
29/02/2024-0,11%-0,1087,5087,7686,0688,624M4.353
28/02/2024-1,46%-1,3087,6089,3487,1689,575M3.312
27/02/2024-0,11%-0,1088,9089,2187,6189,583M4.352
26/02/2024-0,61%-0,5589,0089,6588,5889,951M888
23/02/20240,25%0,2289,5589,3488,8889,59501K886
22/02/2024-1,59%-1,4489,3390,7789,0390,772M2.637
21/02/20240,17%0,1590,7790,6190,0390,78492K1.059
20/02/20240,94%0,8490,6289,4089,0190,62928K1.231
19/02/20240,67%0,6089,7889,1888,8590,00404K574
16/02/2024-0,32%-0,2989,1888,8188,8089,69666K2.087
15/02/20240,89%0,7989,4788,6888,6889,79465K667
14/02/2024-0,91%-0,8188,6889,4888,6289,69395K910
09/02/20241,12%0,9989,4988,8888,6789,98291K458
08/02/20240,36%0,3288,5088,1887,4088,90327K277
07/02/2024-0,15%-0,1388,1888,3587,4288,95458K381
06/02/20240,34%0,3088,3188,3288,0288,49284K451
05/02/20240,55%0,4888,0187,8387,5388,50316K1.208
02/02/2024-1,81%-1,6187,5389,1387,0389,271M2.012
01/02/2024-1,76%-1,6089,1490,2388,6290,56783K922
31/01/20240,81%0,7390,7490,4089,7891,00429K458
30/01/20240,46%0,4190,0189,6089,6090,47313K507
29/01/2024-0,90%-0,8189,6090,4089,5791,00556K748
26/01/2024-0,10%-0,0990,4189,7989,7990,51637K2.422
25/01/2024-0,43%-0,3990,5091,0090,3391,00320K349
24/01/20241,08%0,9790,8989,9289,7291,76752K2.428
23/01/2024-0,42%-0,3889,9290,3089,0091,092M615
22/01/20240,64%0,5790,3089,3489,3491,14588K978
19/01/2024-0,76%-0,6989,7390,4289,1691,00456K2.266
18/01/2024-0,07%-0,0690,4290,4090,2291,171M5.385
17/01/20240,77%0,6990,4889,7989,7990,99628K1.366
16/01/2024-0,01%-0,0189,7989,8089,3089,96654K954
15/01/20240,22%0,2089,8089,6089,0189,86684K1.761
12/01/20240,15%0,1389,6089,4789,2191,00427K1.472
11/01/20240,98%0,8789,4788,7688,2089,48479K547
10/01/20240,18%0,1688,6088,4488,2088,76777K1.182
09/01/2024-0,06%-0,0588,4488,4888,0288,48374K1.076
08/01/20240,53%0,4788,4987,5887,5888,49478K477
05/01/20241,20%1,0488,0287,5687,3488,05417K558
04/01/2024-0,57%-0,5086,9887,4886,6787,90244K940
03/01/2024-0,48%-0,4287,4887,9087,0588,02330K822
02/01/2024-0,06%-0,0587,9087,2286,7688,35420K949
28/12/20231,49%1,2987,9586,6686,6688,39397K441
27/12/2023-1,73%-1,5386,6688,3985,5288,391M776
26/12/20234,33%3,6688,1984,5584,5588,612M3.963
22/12/20230,14%0,1284,5384,5083,7684,802M3.940
21/12/20230,58%0,4984,4184,4483,9884,50588K2.423
20/12/2023-0,15%-0,1383,9284,1683,9084,39567K2.460
19/12/20230,27%0,2384,0583,8183,4284,19553K1.876
18/12/20230,75%0,6283,8283,8683,0584,191M2.671
15/12/20230,02%0,0283,2082,9882,8184,39560K903
14/12/20230,63%0,5283,1882,6682,5083,39645K1.189
13/12/20230,02%0,0282,6682,6482,0183,08504K429
12/12/20230,11%0,0982,6482,5582,2183,35627K1.569
11/12/2023-1,82%-1,5382,5584,0782,4484,381M2.634
08/12/20230,36%0,3084,0883,1483,1484,44852K1.771
07/12/20230,14%0,1283,7883,6683,4084,90566K2.090
06/12/20230,47%0,3983,6683,2783,1284,20290K1.699
05/12/20230,45%0,3783,2782,9082,7284,92661K3.618
04/12/20230,42%0,3582,9082,5682,2083,26608K704
01/12/2023-1,49%-1,2582,5583,0482,5084,53468K1.138
30/11/20230,25%0,2183,8083,5983,5184,85568K1.240
29/11/20230,65%0,5483,5983,9983,0083,99563K1.383
28/11/20230,84%0,6983,0582,3682,3684,162M1.928
27/11/20230,16%0,1382,3682,3081,5084,612M5.134
24/11/2023-1,87%-1,5782,2383,7581,7384,194M7.266
23/11/2023-1,69%-1,4483,8085,3683,7585,372M3.623
22/11/2023-0,04%-0,0385,2485,2784,2285,47886K1.644
21/11/20230,41%0,3585,2784,9484,9286,071M2.755
20/11/2023-0,81%-0,6984,9285,6284,7486,16736K5.051
17/11/2023-0,66%-0,5785,6186,2085,5586,43758K1.592
16/11/20230,36%0,3186,1885,8785,5686,49768K2.339
14/11/2023-0,01%-0,0185,8785,8885,4986,18841K822
13/11/20230,94%0,8085,8884,5284,5285,95823K2.103
10/11/2023-0,57%-0,4985,0885,5684,0085,991M2.919
09/11/2023--85,5785,9885,5786,16281K1.168


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


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