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: 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
11/09/2024-1,87%-1,91100,09102,00100,09102,002022
10/09/20241,00%1,01102,00102,00101,99102,0043K10
09/09/20241,00%1,00100,99100,9997,89100,996026
06/09/20241,00%0,9999,9999,9999,9999,99991
05/09/20242,18%2,1199,0096,5396,5399,004K6
04/09/2024-0,46%-0,4596,8997,3496,1797,341K6
03/09/20240,35%0,3497,3497,0096,6197,342K11
02/09/20240,61%0,5997,0097,0096,6997,004K11
30/08/2024-0,60%-0,5896,4196,4196,4196,411921
29/08/20241,05%1,0196,9995,9995,9896,995K3
28/08/2024-0,02%-0,0295,9895,9895,9895,982K3
27/08/20240,01%0,0196,0096,0096,0096,002K2
26/08/20240,84%0,8095,9995,1995,1995,992K4
23/08/20241,40%1,3195,1993,8893,8896,429575
22/08/2024-0,69%-0,6593,8894,5293,8894,521K5
21/08/2024-2,70%-2,6294,5395,2094,5295,206K10
20/08/2024-1,87%-1,8597,1599,0094,9299,004K14
19/08/20240,01%0,0199,0099,0095,1999,0011K13
16/08/2024-0,01%-0,0198,9999,0097,0999,009764
15/08/20242,06%2,0099,0097,0097,00100,0016K15
14/08/2024-2,99%-2,9997,0099,9897,0099,9979K84
13/08/202410,32%9,3599,9993,0193,01100,00103K21
12/08/2024-2,79%-2,6090,6493,2490,6499,5067K35
09/08/20244,66%4,1593,2493,2392,9993,245586
08/08/2024-0,30%-0,2789,0988,0188,0189,093544
07/08/2024-5,95%-5,6589,3692,8886,8492,885K16
06/08/2024-2,05%-1,9995,0197,0094,8797,0010K14
05/08/20240,00%0,0097,0097,0097,0097,004K8
02/08/20240,00%0,0097,0096,9996,9997,001932
01/08/20240,00%0,0097,0097,0097,0097,001K4
30/07/20240,52%0,5097,0096,5095,7097,0010K8
29/07/2024-0,51%-0,4996,5096,9995,7097,002K9
26/07/202411,02%9,6396,9987,3587,3597,0037K47
25/07/2024-1,61%-1,4387,3688,7887,3588,783503
24/07/2024-8,46%-8,2188,7994,6482,0494,6415K162
23/07/20240,00%0,0097,0097,0097,0097,002K15
22/07/20240,00%0,0097,0097,0097,0097,002K7
19/07/20240,00%0,0097,0091,6291,6297,0020K20
18/07/20242,13%2,0297,0095,3395,3397,004K6
17/07/2024-2,07%-2,0194,9894,9991,8894,991K7
16/07/2024-0,01%-0,0196,9997,0087,5297,0036K180
15/07/20240,00%0,0097,0097,0097,0097,001941
12/07/20240,00%0,0097,0097,0097,0097,004854
11/07/20240,00%0,0097,0097,0097,0097,002913
10/07/20240,00%0,0097,0096,9996,9997,001932
09/07/20240,00%0,0097,0095,0695,0697,0040K33
08/07/2024-11,52%-12,6397,00107,9994,21108,006K19
05/07/202416,38%15,43109,6392,5592,55109,631K7
04/07/20240,23%0,2294,2094,1794,1794,205654
03/07/20240,00%0,0093,9892,1092,1093,982K6
01/07/2024-0,96%-0,9193,9893,8893,8893,983752
28/06/20240,19%0,1894,8992,8192,8194,9010K7
27/06/20240,00%0,0094,7194,7194,7194,719475
26/06/20240,26%0,2594,7194,9994,7197,0063K41
25/06/20241,41%1,3194,4693,1593,1594,4720K12
24/06/20240,16%0,1593,1593,1993,1493,198K17
21/06/20242,76%2,5093,0093,8293,0093,991K7
20/06/2024-6,70%-6,5090,5096,9990,0197,002K12
19/06/20240,00%0,0097,0096,9990,5297,0073K48
18/06/202416,87%14,0097,0084,0084,0098,50221K133
17/06/2024-0,60%-0,5083,0083,0082,0083,0022K34
14/06/2024-0,60%-0,5083,5083,5282,5284,003K22
13/06/2024-3,45%-3,0084,0085,4083,8085,9239K45
12/06/2024-3,44%-3,1087,0090,1085,0090,108K22
11/06/2024-1,53%-1,4090,1092,5090,1094,00442K138
10/06/2024-3,18%-3,0191,5094,6289,0094,626K18
07/06/2024-2,06%-1,9994,5194,9994,5194,993793
06/06/20240,00%0,0096,5096,5096,5096,505794
05/06/20240,00%0,0096,5096,0096,0096,503K5
04/06/20240,00%0,0096,5096,5096,5096,503862
03/06/2024-0,52%-0,5096,5097,0096,5097,001K4
31/05/20240,00%0,0097,0097,0096,0497,004K11
29/05/20240,92%0,8897,0096,1296,1297,002903
28/05/2024-0,91%-0,8896,1296,1296,1296,12961
27/05/20240,00%0,0097,0097,0097,0097,004852
24/05/2024-1,44%-1,4297,0098,4296,0298,4227K20
23/05/20240,00%0,0098,4298,4198,3598,4212K7
22/05/20240,01%0,0198,4298,4298,4198,424K5
21/05/2024-0,01%-0,0198,4198,4198,4198,41981
20/05/20241,44%1,4098,4298,4297,0298,4254K14
17/05/20240,00%0,0097,0297,0297,0297,025823
16/05/20240,00%0,0097,0297,0297,0297,024852
15/05/2024-1,41%-1,3997,0297,2597,0297,256K7
14/05/20241,18%1,1598,4198,4298,4198,4216K4
13/05/2024-1,17%-1,1597,2697,0197,0198,42100K12
10/05/2024-0,60%-0,5998,4198,4290,0898,427K23
09/05/2024-0,98%-0,9899,00101,4698,99101,464K16
07/05/2024-0,01%-0,0199,9899,0199,0199,991K6
06/05/2024-0,51%-0,5199,9999,6899,03100,7024K15
03/05/2024-0,47%-0,47100,50100,0998,02100,722K19
02/05/20240,00%0,00100,97101,0599,95101,055K14
30/04/2024-0,03%-0,03100,97100,9998,04101,009K29
29/04/2024-0,97%-0,99101,00102,0099,95102,005K27
26/04/20240,00%0,00101,99102,00101,26102,009125
25/04/2024-0,01%-0,01101,99101,51101,00101,992K7
24/04/20240,00%0,00102,00101,51101,51102,006115
23/04/2024-2,06%-2,15102,00104,35101,98104,356K15
22/04/20241,12%1,15104,15104,30104,15104,301K3
19/04/20243,88%3,85103,00102,0095,60103,45244K82
18/04/2024-4,66%-4,8599,15103,9996,57104,40474K50
17/04/20240,01%0,01104,00104,00101,00104,47169K42
16/04/20240,96%0,99103,99100,9496,47104,0013K72
15/04/20242,48%2,49103,00103,99103,00103,996225
12/04/20240,51%0,51100,51100,20100,20104,007K18
11/04/20248,10%7,49100,0094,5894,50100,007K46
10/04/2024-3,45%-3,3192,5194,9290,2695,009K31
09/04/2024-1,70%-1,6695,8297,1695,8197,163K8
08/04/20243,69%3,4797,4893,0593,0597,493K16
05/04/2024-5,50%-5,4794,0193,9893,9898,822K12
04/04/2024-2,15%-2,1999,48101,7799,47101,778K17
03/04/2024-1,62%-1,67101,67103,35101,67103,354K8
01/04/20240,01%0,01103,34101,26101,26103,341K3
28/03/20240,91%0,93103,33101,17101,17103,334112
27/03/2024-0,90%-0,93102,4099,9599,94102,609K20
26/03/2024-0,01%-0,01103,33103,33103,33103,331031
25/03/2024-0,01%-0,01103,34103,34103,34103,341K3
22/03/20240,01%0,01103,35102,09102,09103,351K6
21/03/20241,20%1,23103,34102,11102,11103,342052
20/03/2024-1,22%-1,26102,11102,11102,11102,112041
18/03/20240,01%0,01103,37103,41103,36103,419K11
15/03/2024-1,47%-1,54103,36104,90103,36104,908K15
14/03/2024-0,09%-0,09104,90104,90104,90104,903142
13/03/20240,00%0,00104,99104,99104,99104,995241
11/03/20240,01%0,01104,99104,99104,99104,999K4
08/03/20240,07%0,07104,98104,98104,98104,992K5
06/03/20240,01%0,01104,91104,99104,91104,992K3
05/03/20240,00%0,00104,90104,27104,27104,9534K36
04/03/2024-0,05%-0,05104,90104,98104,90104,9924K32
01/03/20240,00%0,00104,95104,91104,90104,952K6
29/02/20240,00%0,00104,95104,95104,95104,968394
28/02/20240,00%0,00104,95104,93104,90104,954K7
27/02/20240,05%0,05104,95104,95104,91104,957343
26/02/20240,00%0,00104,90104,90104,90104,902092
23/02/2024--104,90104,90104,90104,907341


*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. (v4.2.8)
www.ibovx.com.br


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