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
menu


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
14/08/20250,31%0,1962,2062,4961,8162,50667K1.228
13/08/2025-2,65%-1,6962,0163,7062,0163,70938K1.518
12/08/2025-0,08%-0,0563,7063,7563,1363,75271K293
11/08/2025-0,78%-0,5063,7564,2963,4864,51211K260
08/08/20251,21%0,7764,2564,0063,1264,74669K1.490
07/08/2025-0,27%-0,1763,4863,6563,2264,87274K294
06/08/20250,66%0,4263,6563,2562,4064,30627K2.352
05/08/2025-0,50%-0,3263,2363,8562,1263,85980K3.372
04/08/2025-0,38%-0,2463,5564,4363,5564,43195K183
01/08/2025-1,10%-0,7163,7963,9063,5064,47381K221
31/07/20250,45%0,2964,5063,7563,7565,71388K519
30/07/20250,49%0,3164,2163,6563,6564,95488K939
29/07/2025-0,93%-0,6063,9064,0763,6364,61561K4.280
28/07/2025-0,34%-0,2264,5064,8063,5465,871M2.752
25/07/2025-0,80%-0,5264,7265,5564,5965,59314K819
24/07/20250,32%0,2165,2465,0364,5665,27231K1.175
23/07/2025-0,72%-0,4765,0365,5065,0365,61202K1.564
22/07/2025-0,26%-0,1765,5065,9665,1766,47622K1.411
21/07/2025-0,42%-0,2865,6766,2865,5366,28288K1.258
18/07/2025-0,54%-0,3665,9566,4865,8966,48281K284
17/07/2025-0,70%-0,4766,3166,7965,5266,93515K1.071
16/07/20250,97%0,6466,7866,3765,9166,92265K832
15/07/2025-0,68%-0,4566,1466,3265,9567,47706K3.308
14/07/20250,60%0,4066,5966,2065,7066,65466K1.929
11/07/20250,82%0,5466,1965,6865,1566,20256K1.054
10/07/2025-0,08%-0,0565,6565,6865,1265,70414K1.950
09/07/2025-0,76%-0,5065,7065,7565,1266,14499K3.715
08/07/2025-0,45%-0,3066,2066,8465,7367,06863K3.677
07/07/2025-0,75%-0,5066,5067,0066,0067,00488K1.990
04/07/20250,75%0,5067,0066,7066,0067,16311K1.222
03/07/20250,57%0,3866,5066,1266,0466,59262K2.006
02/07/2025-0,35%-0,2366,1266,9766,0166,97490K1.307
01/07/2025-1,01%-0,6866,3567,1965,0767,19378K831
27/06/2025-1,09%-0,7467,0368,2566,1668,25900K1.916
26/06/20250,55%0,3767,7767,3966,4268,281M4.518
25/06/20250,60%0,4067,4067,4065,7167,40527K1.182
24/06/20250,10%0,0767,0066,8966,5567,00414K2.085
23/06/2025-0,13%-0,0966,9367,6365,6167,771M2.030
20/06/2025-1,43%-0,9767,0267,6066,8268,16482K1.259
18/06/2025-0,56%-0,3867,9968,3067,5268,37398K1.190
17/06/2025-1,04%-0,7268,3768,8267,4968,861M2.878
16/06/2025-1,02%-0,7169,0969,7468,2669,74796K1.834
13/06/20250,72%0,5069,8069,3068,2769,89416K1.385
12/06/2025-0,53%-0,3769,3069,7068,4669,70364K1.071
11/06/2025-1,04%-0,7369,6770,4469,2670,53436K1.006
10/06/20250,47%0,3370,4070,4069,2970,49450K1.638
09/06/20250,10%0,0770,0770,4069,8570,40293K1.247
06/06/2025-0,60%-0,4270,0070,4270,0070,58160K1.069
05/06/2025-0,73%-0,5270,4270,3070,0170,99466K3.192
04/06/20250,57%0,4070,9470,5070,2270,96188K1.039
03/06/20250,36%0,2570,5470,3270,1070,94261K1.131
02/06/2025-2,32%-1,6770,2971,9070,1071,90427K436
30/05/20250,10%0,0771,9671,9470,9572,02340K627
29/05/20250,32%0,2371,8971,8471,0171,89300K904
28/05/20250,38%0,2771,6671,4670,5871,69197K264
27/05/20250,73%0,5271,3970,8070,5271,40296K445
26/05/2025-0,74%-0,5370,8771,4070,7371,79637K903
23/05/2025-0,68%-0,4971,4071,9071,2071,97366K943
22/05/20250,01%0,0171,8971,7071,7072,39202K552
21/05/20250,71%0,5171,8871,3771,3772,38114K675
20/05/2025-0,17%-0,1271,3771,9871,3772,12132K672
19/05/2025-0,13%-0,0971,4971,2171,2072,65255K897
16/05/2025-0,36%-0,2671,5871,1471,1271,92175K555
15/05/2025-0,04%-0,0371,8472,0771,0372,48210K889
14/05/20250,22%0,1671,8772,0771,0072,08217K723
13/05/20250,29%0,2171,7170,9270,7072,15397K872
12/05/20250,14%0,1071,5070,8370,8371,96185K708
09/05/20250,00%0,0071,4070,7070,7071,50225K562
08/05/2025-1,09%-0,7971,4070,6670,6671,71137K370
07/05/20251,82%1,2972,1970,2570,0072,29147K275
06/05/2025-1,53%-1,1070,9071,0570,2571,80348K1.760
05/05/2025-0,55%-0,4072,0071,5571,0772,34308K2.115
02/05/2025-0,47%-0,3472,4073,4570,6573,46275K1.151
30/04/2025-1,30%-0,9672,7473,6572,1773,70323K1.849
29/04/20250,83%0,6173,7073,1072,0874,19352K760
28/04/20251,87%1,3473,0971,5771,5773,89269K674
25/04/20252,03%1,4371,7570,3269,6372,54223K1.269
24/04/2025-1,73%-1,2470,3270,1469,1871,27206K761
23/04/20254,39%3,0171,5669,2368,4871,95490K2.115
22/04/2025-0,28%-0,1968,5568,7668,2568,98335K1.225
17/04/20251,21%0,8268,7467,9167,8068,77303K671
16/04/2025-0,09%-0,0667,9268,4967,2068,50356K949
15/04/20250,43%0,2967,9867,7067,4168,29193K580
14/04/20250,65%0,4467,6967,5566,6467,99261K746
11/04/2025-1,19%-0,8167,2568,0666,8368,06315K1.948
10/04/20250,29%0,2068,0666,5066,5068,2567K587
09/04/20251,09%0,7367,8666,9965,9267,99268K1.172
08/04/20250,48%0,3267,1367,3565,6767,47277K1.150
07/04/2025-2,45%-1,6866,8168,4666,5268,46503K714
04/04/2025-0,42%-0,2968,4968,7867,5868,78189K723
03/04/20250,00%0,0068,7868,1767,5068,87409K959
02/04/20250,29%0,2068,7868,9568,0668,95224K851
01/04/2025-0,68%-0,4768,5868,8868,0568,99265K958
31/03/2025-0,48%-0,3369,0569,3868,9469,79505K2.145
28/03/20251,14%0,7869,3869,2168,3369,38200K635
27/03/2025-0,33%-0,2368,6068,6068,4369,40265K724
26/03/20250,47%0,3268,8369,0268,3369,02259K733
25/03/2025-1,59%-1,1168,5169,6068,4069,90607K2.563
24/03/20250,26%0,1869,6268,5968,5969,98271K1.608
21/03/20250,06%0,0469,4469,3868,7669,50352K1.104
20/03/20250,04%0,0369,4069,3868,2869,99455K1.121
19/03/20250,48%0,3369,3768,9468,5169,50260K781
18/03/20250,80%0,5569,0468,8768,1269,26203K870
17/03/20251,02%0,6968,4968,0067,5168,50268K1.017
14/03/20250,74%0,5067,8067,4067,3068,12252K1.390
13/03/20250,28%0,1967,3067,1267,0067,63206K994
12/03/2025-0,39%-0,2667,1167,3766,4267,69683K1.595
11/03/20250,70%0,4767,3766,9066,6367,54139K486
10/03/2025-0,87%-0,5966,9066,9566,6067,48311K946
07/03/2025-0,53%-0,3667,4968,0066,0268,63643K3.025
06/03/20250,18%0,1267,8568,0666,7868,67291K541
05/03/2025-0,99%-0,6867,7368,4167,7368,9272K272
28/02/2025-0,10%-0,0768,4168,4867,9269,59285K317
27/02/2025-0,93%-0,6468,4869,1266,8670,57512K470
26/02/2025-2,10%-1,4869,1270,6068,8970,91362K615
25/02/20252,47%1,7070,6068,9068,9070,71167K748
24/02/20252,23%1,5068,9067,0067,0070,48363K1.095
21/02/20250,57%0,3867,4067,0267,0068,03193K302
20/02/2025-1,66%-1,1367,0267,5066,6468,78253K264
19/02/20250,22%0,1568,1568,0067,7068,50162K184
18/02/20251,69%1,1368,0066,8766,7068,77503K744
17/02/20252,14%1,4066,8765,0565,0567,00220K1.056
14/02/20251,08%0,7065,4764,7764,7665,49195K250
13/02/20250,33%0,2164,7764,5664,5065,65114K172
12/02/2025-0,26%-0,1764,5664,9064,1065,48165K210
11/02/20250,95%0,6164,7364,1364,0065,74238K254
10/02/20250,20%0,1364,1263,5063,5064,79337K915
07/02/20250,90%0,5763,9964,0563,7165,64482K391
06/02/20250,05%0,0363,4263,4563,4264,0976K213
05/02/2025-1,43%-0,9263,3964,3163,2065,07415K515
04/02/2025-0,91%-0,5964,3164,9063,6066,00374K550
03/02/2025-1,68%-1,1164,9065,2064,0365,94271K989
31/01/20251,55%1,0166,0165,0065,0066,97190K206
30/01/2025--65,0064,7464,0066,49272K876


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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