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
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
19/11/20180,12%0,20163,00162,94162,69163,00237K121
16/11/20180,49%0,80162,80162,49162,10162,80224K131
14/11/20180,00%0,00162,00162,80161,31162,80202K82
13/11/2018-0,49%-0,80162,00162,80161,00162,80252K113
12/11/20180,00%0,00162,80162,80161,93162,80364K122
09/11/20180,49%0,80162,80162,60161,90163,00519K310
08/11/20180,00%0,00162,00162,00162,00162,80370K242
07/11/2018-0,49%-0,80162,00162,79161,83162,80516K518
06/11/20180,80%1,30162,80162,00161,56162,99592K570
05/11/20182,87%4,50161,50157,00157,00164,99561K814
01/11/20181,29%2,00157,00155,01152,99157,21216K133
31/10/20181,31%2,01155,00154,60154,60157,50323K86
30/10/20181,99%2,99152,99150,69150,34156,00454K157
29/10/20181,01%1,50150,00149,30149,27150,801M225
26/10/20180,13%0,20148,50149,41148,01149,931M352
25/10/20180,27%0,40148,30147,99147,71149,521M134
24/10/2018-0,32%-0,47147,90148,37147,71148,501M309
23/10/20180,25%0,37148,37148,00147,25148,59672K262
22/10/20180,03%0,05148,00148,73146,00148,73528K241
19/10/2018-0,03%-0,05147,95149,61145,02149,61438K216
18/10/2018-0,07%-0,10148,00148,94148,00149,70485K230
17/10/2018-1,25%-1,87148,10150,80147,51150,80571K271
16/10/20184,51%6,47149,97145,90145,60153,27196K167
15/10/20181,08%1,53143,50143,85141,97145,80621K304
11/10/20181,67%2,33141,97141,92140,10141,9753K38
10/10/2018-0,75%-1,06139,64138,61138,61143,87314K68
09/10/20180,50%0,70140,70149,58139,49149,58322K116
08/10/20180,21%0,29140,00144,40139,66144,4070K23
05/10/2018-1,61%-2,29139,71145,99138,01145,99107K47
04/10/20180,71%1,00142,00140,99140,99146,0040K26
03/10/20181,44%2,00141,00140,79139,13141,2542K30
02/10/2018-0,29%-0,40139,00139,75139,00143,9161K36
01/10/20180,28%0,39139,40139,41139,40140,4029K15
28/09/2018-0,71%-1,00139,01140,01138,30141,56176K46
27/09/2018-1,14%-1,61140,01141,49140,00141,62296K49
26/09/20180,83%1,16141,62140,80140,00141,62204K40
25/09/2018-0,66%-0,94140,46140,60140,00141,20175K37
24/09/20180,96%1,34141,40141,46140,51141,6231K16
21/09/2018-0,10%-0,14140,06141,61140,05141,6151K33
20/09/2018-1,00%-1,42140,20141,61140,00141,6269K32
19/09/20180,80%1,12141,62141,54140,50141,6244K24
18/09/2018-0,71%-1,00140,50141,61140,06141,6170K36
17/09/20180,99%1,39141,50140,14140,00141,60125K62


*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. (v2.3.0)
www.ibovx.com.br