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: HGLG11

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

empresa: hglg11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/12/20240,31%0,46149,46149,00148,05150,168M11.721
11/12/2024-0,41%-0,62149,00150,33148,17151,418M9.199
10/12/2024-1,42%-2,16149,62151,78149,62152,998M11.699
09/12/20241,41%2,11151,78150,07149,67154,4712M15.070
06/12/20244,80%6,85149,67142,82142,82151,3913M17.397
05/12/20240,03%0,04142,82143,40142,00143,9514M19.330
04/12/2024-1,67%-2,42142,78145,50142,51147,4712M15.340
03/12/2024-1,89%-2,80145,20148,60144,81149,1915M20.683
02/12/2024-2,79%-4,25148,00151,80148,00152,4818M25.415
29/11/2024-0,49%-0,75152,25153,00152,20153,9910M14.575
28/11/2024-0,46%-0,70153,00153,70152,30154,108M8.690
27/11/2024-0,52%-0,80153,70154,50153,60154,897M8.193
26/11/20240,73%1,12154,50153,38153,36154,896M8.427
25/11/2024-0,43%-0,66153,38154,04153,04154,508M12.782
22/11/2024-0,12%-0,19154,04154,12153,20154,506M10.568
21/11/2024-0,01%-0,02154,23154,71152,50154,999M17.957
19/11/20240,67%1,03154,25154,74153,72154,977M13.638
18/11/2024-0,69%-1,07153,22154,34152,80156,0012M17.436
14/11/20240,84%1,29154,29152,99152,70154,808M12.743
13/11/20240,56%0,85153,00152,15151,25153,009M13.338
12/11/2024-0,43%-0,65152,15152,95151,90153,018M11.028
11/11/2024-0,97%-1,50152,80154,30152,80154,3510M11.022
08/11/20240,73%1,12154,30153,35153,35154,606M8.755
07/11/20240,06%0,09153,18153,20153,05154,008M14.388
06/11/2024-0,19%-0,29153,09153,48153,00154,008M9.946
05/11/20240,23%0,35153,38153,99153,10154,506M10.973
04/11/2024-0,95%-1,47153,03154,50153,00155,7311M17.160
01/11/2024-0,87%-1,35154,50154,39153,05154,7510M18.553
31/10/20240,10%0,16155,85155,70155,65155,906M6.904
30/10/20240,23%0,35155,69155,40155,31155,907M7.744
29/10/20240,28%0,43155,34155,49154,91155,817M10.968
28/10/2024-0,28%-0,44154,91155,13154,90155,858M13.390
25/10/20240,68%1,05155,35154,50154,00155,456M8.609
24/10/2024-0,45%-0,69154,30155,60153,82155,609M12.306
23/10/2024-0,39%-0,60154,99155,64154,64155,989M9.483
22/10/2024-0,04%-0,06155,59156,16155,20156,677M9.258
21/10/2024-0,75%-1,17155,65156,82155,33156,9911M15.774
18/10/20240,17%0,27156,82156,75156,30156,916M7.152
17/10/2024-0,04%-0,07156,55156,65156,55157,185M5.223
16/10/20240,30%0,47156,62156,16156,15157,006M7.428
15/10/2024-0,74%-1,17156,15157,34155,55157,7014M17.359
14/10/20240,70%1,09157,32156,30156,30157,787M9.396
11/10/20240,28%0,43156,23155,85155,84157,087M8.895
10/10/2024-0,53%-0,83155,80156,62155,80156,628M8.045
09/10/2024-0,55%-0,86156,63157,54156,50157,888M8.029
08/10/2024-0,32%-0,51157,49158,10157,30158,3018M9.544
07/10/20240,01%0,02158,00158,00157,65158,507M12.768
04/10/20240,00%0,00157,98158,00157,41158,508M15.186
03/10/2024-0,32%-0,50157,98158,48157,60158,506M9.902
02/10/20240,51%0,80158,48157,70157,12158,498M13.140
01/10/2024-0,91%-1,45157,68158,31156,90158,8911M16.582
30/09/20240,37%0,58159,13159,00158,55159,427M6.703
27/09/20240,09%0,14158,55158,41157,80158,809M15.099
26/09/20240,20%0,31158,41158,39158,10158,796M6.701
25/09/2024-0,09%-0,15158,10158,30158,00158,807M8.922
24/09/20240,11%0,18158,25158,15158,08158,826M7.996
23/09/2024-1,14%-1,83158,07159,60157,71159,9012M16.112
20/09/2024-0,02%-0,03159,90159,89158,10160,009M12.654
19/09/2024-0,10%-0,16159,93160,05159,50160,096M11.695
18/09/20240,08%0,12160,09159,97159,71160,305M8.865
17/09/2024-0,13%-0,21159,97160,22159,70160,507M10.604
16/09/2024-0,05%-0,08160,18160,42159,99160,507M12.369
13/09/20240,17%0,27160,26159,99159,65160,469M15.037
12/09/2024-0,07%-0,11159,99160,38159,70160,696M7.733
11/09/2024-0,09%-0,14160,10160,43160,10160,455M7.623
10/09/20240,06%0,09160,24160,43159,71160,526M9.315
09/09/2024-0,22%-0,35160,15160,50160,15160,696M7.426
06/09/20240,05%0,08160,50160,43160,27160,585M10.030
05/09/2024-0,02%-0,03160,42160,54160,30160,695M5.425
04/09/20240,03%0,05160,45160,55160,35161,006M8.192
03/09/2024-0,12%-0,20160,40160,60160,40160,808M11.217
02/09/2024-0,37%-0,60160,60160,30160,10160,607M10.854
30/08/2024-0,06%-0,09161,20161,35161,07161,477M9.157
29/08/20240,24%0,39161,29160,95160,83161,815M8.885
28/08/2024-0,07%-0,11160,90161,10160,60161,556M9.338
27/08/2024-0,62%-1,00161,01161,90161,01162,146M7.270
26/08/2024-0,18%-0,29162,01161,95161,81162,236M5.875
23/08/20240,53%0,85162,30161,80161,53162,606M7.520
22/08/20240,07%0,12161,45161,25160,00161,886M9.492
21/08/2024-0,09%-0,15161,33161,95160,90161,956M8.714
20/08/20240,32%0,51161,48161,55161,03161,986M6.669
19/08/2024-0,56%-0,91160,97162,05160,60162,457M7.947
16/08/2024-0,06%-0,10161,88162,05160,75162,709M11.912
15/08/20240,63%1,01161,98160,97160,97162,006M5.279
14/08/20240,24%0,39160,97160,58160,50161,056M7.408
13/08/2024-0,10%-0,16160,58160,85160,40161,245M6.065
12/08/2024-0,04%-0,06160,74161,40160,45161,406M7.391
09/08/20240,41%0,65160,80160,48160,15161,357M9.498
08/08/2024-0,06%-0,10160,15160,65159,90160,695M6.577
07/08/20240,16%0,25160,25160,26159,90160,965M7.198
06/08/20240,11%0,18160,00159,97159,82160,995M8.923
05/08/2024-0,11%-0,18159,82159,69158,54159,908M10.895
02/08/2024-0,01%-0,01160,00160,18159,88160,707M11.463
01/08/2024-0,24%-0,39160,01160,59159,37161,009M12.824
31/07/20240,40%0,64160,40160,18160,04160,878M11.245
30/07/2024-1,00%-1,61159,76161,93159,76162,4412M11.408
29/07/2024-1,24%-2,02161,37163,39161,37163,508M12.264
26/07/20240,38%0,62163,39163,13162,40163,467M7.752
25/07/20240,04%0,07162,77162,90162,06163,126M8.676
24/07/2024-0,23%-0,37162,70163,07161,64163,137M8.229
23/07/20240,41%0,67163,07162,52162,40163,496M6.227
22/07/20240,25%0,40162,40162,33162,00163,807M10.011
19/07/2024-0,31%-0,50162,00163,33161,17163,497M10.709
18/07/2024-1,19%-1,96162,50164,50162,50164,805M8.414
17/07/20240,34%0,56164,46163,90163,88164,535M4.689
16/07/20240,74%1,20163,90163,03163,00164,507M5.394
15/07/20240,34%0,55162,70162,15162,00163,256M8.397
12/07/20240,20%0,33162,15161,82161,50162,336M9.490
11/07/20240,51%0,82161,82161,01161,01162,005M6.066
10/07/20240,47%0,76161,00160,54160,50161,225M5.802
09/07/2024-0,02%-0,03160,24160,27159,50160,546M5.956
08/07/2024-0,11%-0,18160,27160,60160,15160,879M11.544
05/07/20240,31%0,50160,45160,00159,23160,957M10.861
04/07/20240,89%1,41159,95158,90158,81159,986M9.324
03/07/2024-0,29%-0,46158,54159,29158,26159,397M9.801
02/07/20240,29%0,46159,00158,67158,54159,4010M14.282
01/07/2024-2,23%-3,61158,54161,20157,63161,3013M19.225
28/06/20240,02%0,04162,15162,44161,50163,179M15.809
27/06/20241,42%2,27162,11160,00159,99162,386M9.585
26/06/20240,54%0,86159,84159,00159,00160,087M8.439
25/06/20240,76%1,20158,98157,78157,52159,207M8.212
24/06/20241,43%2,23157,78156,79156,55157,9212M16.682
21/06/2024-1,39%-2,20155,55158,00155,55158,8029M17.692
20/06/2024-0,35%-0,55157,75158,62157,57158,899M11.976
19/06/2024-0,16%-0,26158,30158,56158,00158,908M9.438
18/06/2024-0,14%-0,23158,56158,90158,40159,147M7.491
17/06/2024-0,44%-0,70158,79159,99158,50159,9910M14.436
14/06/20240,94%1,48159,49158,32158,26159,809M11.378
13/06/2024-1,17%-1,87158,01160,00157,20160,3011M11.361
12/06/2024-0,14%-0,23159,88160,11159,50160,796M8.258
11/06/2024-0,45%-0,73160,11160,76160,00161,157M8.232
10/06/2024-0,25%-0,40160,84161,24160,00161,248M10.413
07/06/20240,04%0,06161,24161,28161,00161,896M7.568
06/06/2024--161,18160,70160,59161,507M8.207


*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