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: HGIC11

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
13/06/2025-0,56%-0,3969,1170,7069,1170,707697
12/06/2025-3,41%-2,4569,5070,6069,5071,9412K18
11/06/20252,46%1,7371,9570,6070,6071,9515K116
10/06/2025-0,17%-0,1270,2271,0570,2071,283K18
09/06/2025-0,55%-0,3970,3469,3169,3170,989K19
06/06/2025-1,30%-0,9370,7371,9969,7071,9921K37
05/06/20251,42%1,0071,6671,7370,3771,7315K23
04/06/2025-1,83%-1,3270,6671,8970,6671,891K6
03/06/20252,81%1,9771,9869,1469,1472,0013K28
02/06/2025-2,68%-1,9370,0170,5070,0172,005K14
30/05/20252,49%1,7571,9470,0270,0272,001K6
29/05/20250,27%0,1970,1970,1970,1970,19701
28/05/20251,43%0,9970,0069,0169,0072,00335K23
27/05/20253,67%2,4469,0167,2467,2471,9731K50
26/05/2025-8,46%-6,1566,5773,0166,5273,0135K29
23/05/20251,01%0,7372,7270,5570,1972,7272K13
22/05/2025-2,55%-1,8871,9972,3970,0073,5822K35
21/05/20256,87%4,7573,8769,9969,9973,8728K33
20/05/2025-2,65%-1,8869,1272,2069,1273,2821K23
19/05/20250,00%0,0071,0070,0070,0073,465K20
16/05/2025-4,05%-3,0071,0074,0071,0074,0024K44
15/05/2025-1,31%-0,9874,0074,9972,4374,9916K15
14/05/20251,32%0,9874,9874,7474,7475,006746
13/05/20251,37%1,0074,0073,9970,3274,004K19
12/05/2025-1,35%-1,0073,0074,0073,0074,004K16
09/05/20250,01%0,0174,0072,5172,5174,002K8
08/05/2025-0,01%-0,0173,9973,2173,2174,002K12
07/05/2025-1,04%-0,7874,0074,7872,3674,7811K19
06/05/2025-0,58%-0,4474,7874,0074,0079,3922K21
05/05/20252,30%1,6975,2273,5573,5480,0811K23
02/05/20250,00%0,0073,5373,5171,2173,5316K39
30/04/2025-1,72%-1,2973,5374,8673,5374,866684
29/04/2025-0,05%-0,0474,8273,3673,3674,857455
28/04/2025-0,19%-0,1474,8676,0474,8076,047K20
25/04/2025-1,32%-1,0075,0076,0075,0076,444K15
24/04/20250,00%0,0076,0076,0374,9376,032K9
23/04/20250,00%0,0076,0073,0173,0176,003K15
22/04/2025-0,39%-0,3076,0075,0075,0076,003K13
17/04/20250,00%0,0076,3076,3076,3076,303054
16/04/20253,60%2,6576,3073,6573,6576,7411K10
15/04/20250,90%0,6673,6573,7271,0073,727K33
14/04/20252,80%1,9972,9974,9869,1874,984K23
11/04/20254,41%3,0071,0074,7971,0074,7970K32
10/04/2025-14,29%-11,3468,0077,3565,0077,3589K104
09/04/20250,43%0,3479,3478,7877,0381,075K11
08/04/2025-1,00%-0,8079,0079,8076,6181,076K17
07/04/2025-0,25%-0,2079,8080,0075,7180,00120K25
04/04/20258,11%6,0080,0074,7574,0080,0026K18
03/04/2025-7,50%-6,0074,0080,0074,0080,009K13
02/04/20252,33%1,8280,0077,4977,4981,8354K12
01/04/20253,55%2,6878,1875,5075,4980,003K11
31/03/20253,42%2,5075,5072,5071,0575,503K10
28/03/20254,90%3,4173,0069,6069,5873,005K13
27/03/20250,12%0,0869,5969,3068,1869,699K18
26/03/20252,69%1,8269,5167,6566,5169,6932K17
25/03/2025-0,01%-0,0167,6968,0067,6968,004746
24/03/20250,01%0,0167,7067,8167,7069,184K13
21/03/20254,15%2,7067,6964,9760,6968,0012K22
20/03/20251,28%0,8264,9964,1859,6164,9910K18
19/03/20255,75%3,4964,1760,6859,2664,1713K29
18/03/20251,13%0,6860,6859,0057,5460,688K34
17/03/20250,02%0,0160,0059,9959,9860,007K32
14/03/20258,09%4,4959,9956,6853,8960,00114K112
13/03/2025-13,04%-8,3255,5062,5449,2164,18207K580
12/03/2025-0,55%-0,3563,8264,8063,8265,182K12
11/03/2025-1,78%-1,1664,1764,0263,5264,1819K25
10/03/20250,00%0,0065,3364,0263,4665,335K19
07/03/20250,00%0,0065,3365,3362,7165,3314K22
06/03/20253,44%2,1765,3366,8165,3367,782K10
05/03/2025-6,83%-4,6363,1667,7963,1667,792K13
28/02/20250,43%0,2967,7966,1565,7167,803K11
27/02/20250,01%0,0167,5066,1466,1467,502K11
26/02/20250,84%0,5667,4966,9165,5067,498K23
25/02/20254,58%2,9366,9367,3364,7267,369K22
24/02/2025-1,20%-0,7864,0064,7964,0067,6012K30
21/02/20255,99%3,6664,7864,9762,5465,0020K38
20/02/2025-7,32%-4,8361,1270,0061,1271,14348K2.094
19/02/2025-9,78%-7,1565,9571,6365,0073,0843K128
18/02/20250,25%0,1873,1073,0968,8873,1070K40
17/02/20251,42%1,0272,9273,1071,5073,103K11
14/02/2025-1,51%-1,1071,9073,0071,9073,0010K10
13/02/20250,00%0,0073,0071,5471,5473,0021K275
12/02/20250,14%0,1073,0072,8972,8973,098757
11/02/2025-0,27%-0,2072,9073,1071,0173,104K10
10/02/2025-0,04%-0,0373,1073,8773,0174,346K17
07/02/2025-1,18%-0,8773,1372,5072,5074,702944
06/02/20250,00%0,0074,0074,0073,9974,001K7
05/02/2025-0,34%-0,2574,0074,2774,0074,274K7
04/02/20250,34%0,2574,2575,5574,2575,7119K15
03/02/2025-2,27%-1,7274,0075,7274,0075,728K14
31/01/20250,01%0,0175,7275,7275,7175,727K6
30/01/2025-0,01%-0,0175,7175,7175,7175,726K6
29/01/20252,46%1,8275,7272,4272,4275,723K11
28/01/2025-0,11%-0,0873,9074,4973,9075,7219K8
27/01/2025-0,36%-0,2773,9874,4073,8774,406K18
24/01/20250,01%0,0174,2574,4974,2574,493K7
23/01/20250,01%0,0174,2475,7174,2375,711K8
22/01/2025-0,01%-0,0174,2374,2474,2374,265937
21/01/2025-1,95%-1,4874,2475,7269,8575,728K19
20/01/2025-2,92%-2,2875,7278,0075,7278,009K23
17/01/2025-2,26%-1,8078,0078,2078,0078,202K5
16/01/20250,00%0,0079,8079,5079,5079,801K5
15/01/20250,00%0,0079,8079,8079,7979,803K8
14/01/20250,00%0,0079,8079,7979,5079,809K13
13/01/2025-1,16%-0,9479,8088,0079,3488,007K16
10/01/2025-11,25%-10,2380,7489,1580,7489,153K11
09/01/202522,44%16,6790,9775,9475,9491,716K14
08/01/2025-3,51%-2,7074,3077,7674,0177,768K17
07/01/20251,80%1,3677,0075,6575,6481,8115K24
06/01/2025-1,74%-1,3475,6477,7575,6477,757628
03/01/20252,57%1,9376,9876,0275,9976,983K9
02/01/20250,00%0,0075,0575,0674,0375,062K11
30/12/2024-2,52%-1,9475,0577,7675,0177,763K17
27/12/2024-2,56%-2,0276,9979,0074,0179,006K33
26/12/2024-2,43%-1,9779,0181,0079,0181,004K21
23/12/2024-3,54%-2,9780,9883,5180,9883,512K8
20/12/2024-0,07%-0,0683,9587,7683,9587,764K9
19/12/2024-4,47%-3,9384,0185,5684,0185,562K7
18/12/2024-1,14%-1,0187,9487,9487,9487,943511
17/12/2024-0,04%-0,0488,9588,9988,9588,991K4
16/12/20240,00%0,0088,9987,2187,2189,009754
13/12/20243,08%2,6688,9984,6084,6089,002K5
12/12/20240,02%0,0286,3386,3386,3386,334311
11/12/20242,54%2,1486,3182,4881,0086,3134K11
10/12/2024-5,42%-4,8284,1788,9984,1788,992572
09/12/2024-1,12%-1,0188,9989,0088,9989,001K5
05/12/20245,61%4,7890,0089,9989,9990,008094
04/12/2024-3,31%-2,9285,2285,2478,1688,992K13
02/12/2024-2,93%-2,6688,1490,8188,1490,815395
29/11/20240,00%0,0090,8090,8090,8090,80901
28/11/2024-0,65%-0,5990,8089,5686,6690,805395
27/11/2024-0,12%-0,1191,3991,4091,3991,401822
26/11/20244,96%4,3291,5085,5685,5691,812K8
25/11/2024--87,1891,8687,0891,862K8


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar