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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
03/01/2019-0,42%-0,76178,09178,99178,09178,99230K221
02/01/20193,98%6,85178,85173,00173,00179,99328K202
28/12/20180,00%0,00172,00171,99170,52172,00278K167
27/12/20180,00%0,00172,00171,99169,00172,00273K140
26/12/20180,00%0,00172,00171,99171,01172,00283K161
21/12/20181,33%2,25172,00171,49170,01172,00352K149
20/12/20180,74%1,25169,75169,99169,00171,96566K222
19/12/2018-0,88%-1,50168,50170,00166,79172,00293K173
18/12/20183,88%6,35170,00163,66163,66171,00250K183
17/12/2018-0,80%-1,32163,65164,97161,01165,00414K287
14/12/20183,24%5,17164,97161,00161,00164,97199K137
13/12/2018-1,90%-3,10159,80162,90158,00162,90475K188
12/12/2018-2,46%-4,10162,90166,00159,02166,00586K291
11/12/2018-0,98%-1,65167,00168,65163,03168,75301K206
10/12/2018-0,79%-1,35168,65170,00168,65170,00263K244
07/12/2018-1,16%-2,00170,00172,37169,00172,37191K156
06/12/20180,06%0,10172,00172,00171,61172,50922K688
05/12/20180,51%0,87171,90172,70171,04172,70723K438
04/12/2018-1,65%-2,87171,03173,90170,01175,50435K379
03/12/20182,05%3,50173,90169,61168,00174,00652K312
30/11/20180,53%0,90170,40169,50168,45170,40645K230
29/11/20180,59%1,00169,50168,50167,31169,50169K110
28/11/20180,90%1,51168,50167,80167,50169,50290K90
27/11/2018-0,30%-0,51166,99167,47165,19167,80160K95
26/11/20180,30%0,50167,50168,00167,00168,00227K125
23/11/20180,00%0,00167,00169,50166,00169,50215K136
22/11/20182,61%4,25167,00164,00163,00175,14444K189
21/11/2018-0,15%-0,25162,75163,00162,01163,00362K154


*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
 editar cadastro  deslogar