ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: HGJH11

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
31/05/2019-0,21%-0,41191,29191,00190,45193,00308K300
30/05/20191,16%2,19191,70191,39190,01193,00210K123
29/05/2019-1,49%-2,86189,51192,49188,15193,00301K158
28/05/2019-0,33%-0,63192,37192,96190,50193,00445K165
27/05/20192,94%5,52193,00188,00187,99193,00486K133
24/05/20190,02%0,03187,48187,98187,48188,50300K97
23/05/20190,24%0,44187,45187,99187,00187,99263K97
22/05/2019-0,50%-0,94187,01187,95186,95187,95119K89
21/05/20190,66%1,24187,95188,49187,10188,49263K108
20/05/2019-0,63%-1,19186,71188,50186,71188,50278K126
17/05/2019-0,02%-0,03187,90188,50187,60188,50450K187
16/05/20190,77%1,43187,93188,00186,70189,00332K151
15/05/2019-1,32%-2,50186,50188,90186,02189,00464K176
14/05/20192,44%4,50189,00185,00183,89189,00382K123
13/05/20190,00%0,00184,50184,80183,51184,801M226
10/05/2019-1,34%-2,50184,50186,00184,50187,201M273
09/05/20192,11%3,86187,00183,54183,30188,47561K343
08/05/20190,19%0,34183,14182,82182,80183,14149K109
07/05/20190,44%0,80182,80182,05182,05183,97148K90
06/05/2019-1,36%-2,50182,00184,40182,00184,40465K164
03/05/20190,00%0,00184,50184,89183,52184,90268K96
02/05/20191,37%2,50184,50183,00179,30189,97276K127
30/04/20192,25%4,00182,00177,44177,39182,00233K48
29/04/20190,84%1,49178,00177,50176,46178,00143K55
26/04/2019-0,84%-1,49176,51178,00176,51178,04329K66
25/04/20190,00%0,00178,00178,00178,00180,22128K62
24/04/2019-0,27%-0,49178,00178,50178,00179,50274K76
23/04/2019-2,46%-4,51178,49179,00178,06182,99261K145
22/04/2019-0,55%-1,02183,00183,10181,00183,40119K63
18/04/20191,44%2,62184,02181,40180,02184,0295K59
17/04/20191,34%2,40181,40179,00178,50181,4096K74
16/04/20190,01%0,02179,00179,88178,00179,88136K89
15/04/2019-0,03%-0,05178,98179,03177,50181,42113K74
12/04/2019-0,40%-0,71179,03179,74179,03180,96134K77
11/04/20190,98%1,74179,74178,00178,00181,4091K61
10/04/20190,31%0,55178,00177,45176,30179,00144K73
09/04/2019-1,96%-3,55177,45181,01176,00181,01167K85
08/04/2019-0,55%-1,01181,00182,50181,00182,99120K71
05/04/20190,07%0,13182,01181,87181,00182,01161K74
04/04/20190,04%0,08181,88181,50181,50181,8882K53
03/04/20190,28%0,50181,80181,30181,30181,90127K71
02/04/2019-0,92%-1,69181,30183,00180,50183,0292K85
01/04/2019-0,82%-1,51182,99183,69180,00183,69120K84
29/03/20190,82%1,50184,50183,00181,01184,50124K77
28/03/20190,27%0,50183,00181,91180,00183,0074K64
27/03/2019-0,82%-1,50182,50183,50182,50184,49302K111
26/03/2019-0,27%-0,50184,00184,49183,60184,50131K67
25/03/2019-0,26%-0,48184,50184,98183,00185,48119K55
22/03/2019-0,01%-0,02184,98185,00183,00185,00168K79
21/03/20190,01%0,02185,00185,00184,50186,99176K90
20/03/20190,22%0,41184,98184,65184,57185,0094K75
19/03/2019-0,01%-0,02184,57184,60184,50184,99147K81
18/03/2019-0,22%-0,41184,59185,00183,92185,00139K89
15/03/20190,27%0,50185,00184,45183,18185,00190K101
14/03/2019-0,49%-0,90184,50186,55183,51186,55143K88
13/03/2019-0,32%-0,60185,40188,09184,80188,09156K361
12/03/2019-0,53%-1,00186,00188,08186,00188,08261K110
11/03/20191,60%2,94187,00184,06184,06188,08277K136
08/03/20190,31%0,56184,06185,00183,50187,20198K186
07/03/2019-0,27%-0,50183,50184,30183,50184,42305K121
06/03/2019-0,01%-0,01184,00183,97182,51184,04221K101
01/03/2019-2,12%-3,99184,01187,20182,00187,20421K153
28/02/20191,40%2,60188,00184,00183,00188,68465K200
27/02/20190,22%0,40185,40185,00183,00185,81264K82
26/02/20190,54%1,00185,00184,00183,00185,00247K90
25/02/2019-0,81%-1,50184,00185,49183,50185,49219K73
22/02/2019-0,11%-0,20185,50185,70185,00188,49333K111
21/02/20190,76%1,40185,70184,30184,19185,70269K88
20/02/20190,07%0,12184,30184,18183,56184,30223K68
19/02/20190,01%0,01184,18184,17183,01184,18408K116
18/02/20190,01%0,01184,17184,15184,10184,17279K139
15/02/2019-0,01%-0,01184,16183,25181,16184,16328K116
14/02/20190,09%0,17184,17184,09182,02184,17226K101
13/02/20190,00%0,00184,00183,49181,16184,00161K115
12/02/20191,57%2,85184,00181,50181,50184,00281K112
11/02/20190,04%0,07181,15181,49181,00181,88802K161
08/02/2019-1,32%-2,42181,08183,50181,00183,50606K130
07/02/20191,55%2,80183,50180,70180,70183,60300K130
06/02/20190,39%0,70180,70180,00179,00181,00399K172
05/02/20190,28%0,50180,00179,50178,00180,00325K174
04/02/20191,99%3,50179,50176,00175,45180,00650K313
01/02/20190,63%1,11176,00174,86174,51180,00814K421
31/01/20193,24%5,49174,89169,40169,40175,00693K325
30/01/20190,54%0,91169,40167,50166,00169,50189K156
29/01/20190,00%0,00168,49167,10164,99168,49323K212
28/01/2019-0,63%-1,06168,49169,55165,61169,55223K221
24/01/2019-0,38%-0,65169,55170,21169,20170,74264K195
23/01/2019-0,70%-1,20170,20170,20170,20171,50170K139
22/01/2019-0,23%-0,40171,40171,62170,31171,62271K143
21/01/20190,25%0,43171,80171,00170,16171,95297K169
18/01/20190,50%0,85171,37170,51170,15171,89232K156
17/01/2019-1,43%-2,48170,52173,50170,11173,50401K112
16/01/20190,09%0,15173,00174,70172,11174,70453K196
15/01/2019-0,43%-0,75172,85173,60171,51174,00540K223
14/01/2019-6,67%-12,40173,60184,30173,17184,311M623
11/01/20190,00%0,00186,00186,00184,65186,49366K185
10/01/20191,06%1,96186,00184,05184,05186,50328K162
09/01/20192,19%3,94184,04182,50182,00184,39144K154
08/01/20190,90%1,60180,10178,65178,65189,99235K226
07/01/2019-0,27%-0,49178,50178,99177,00178,99459K261
04/01/20190,51%0,90178,99178,99178,00178,99315K239


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br