papéis
login
mais

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
26/02/20210,48%0,85179,00178,28178,15179,008M5.500
25/02/2021-0,32%-0,58178,15178,73177,87179,008M7.738
24/02/2021-0,01%-0,02178,73178,75178,01179,008M4.590
23/02/20210,68%1,20178,75177,55176,98178,7510M8.997
22/02/2021-0,25%-0,45177,55178,00174,81178,4216M14.526
19/02/20210,06%0,11178,00178,00177,45178,607M5.028
18/02/2021-0,23%-0,41177,89178,30176,88179,007M5.451
17/02/20210,00%0,00178,30178,30177,90178,806M5.384
12/02/2021-0,12%-0,21178,30178,51178,06179,008M7.469
11/02/20210,12%0,21178,51178,30178,00178,996M3.559
10/02/2021-0,13%-0,24178,30178,64178,00179,005M3.730
09/02/20210,35%0,62178,54178,61178,10178,906M4.513
08/02/2021-0,36%-0,65177,92178,58177,64178,918M5.294
05/02/20210,33%0,58178,57179,00178,31179,756M4.475
04/02/2021-0,98%-1,76177,99180,00177,60180,258M3.821
03/02/20210,28%0,50179,75179,30179,30180,606M3.412
02/02/20211,16%2,06179,25177,60177,60179,907M6.414
01/02/2021-1,37%-2,46177,19178,00175,62178,0010M7.838
29/01/2021-0,67%-1,21179,65180,91178,50181,4611M9.659
28/01/2021-0,03%-0,06180,86180,92180,64181,606M7.978
27/01/2021-0,02%-0,03180,92181,00180,35181,047M6.885
26/01/2021-0,21%-0,38180,95181,35180,52182,499M8.530
22/01/20210,14%0,26181,33181,50181,07181,996M7.243
21/01/20210,01%0,02181,07181,30181,00182,007M7.431
20/01/2021-0,25%-0,45181,05182,00181,04182,508M9.268
19/01/20210,22%0,40181,50181,15181,10182,288M7.799
18/01/20210,08%0,15181,10181,05180,96182,708M9.429
15/01/20210,28%0,50180,95180,50180,40181,158M9.257
14/01/2021-0,76%-1,39180,45181,84180,00182,778M9.345
13/01/20210,21%0,38181,84182,00181,46183,358M10.850
12/01/2021-0,07%-0,12181,46181,72180,05183,489M9.718
11/01/2021-0,18%-0,32181,58181,90181,30184,5710M10.486
08/01/20210,89%1,60181,90180,30180,00182,008M6.222
07/01/2021-0,03%-0,06180,30180,36179,31180,599M4.917
06/01/20211,02%1,82180,36178,54178,54180,509M4.174
05/01/2021-0,67%-1,21178,54179,75178,40179,9810M5.050
04/01/2021-0,69%-1,25179,75179,50179,00180,4910M6.435
30/12/20201,35%2,41181,00178,59178,59181,397M3.515
29/12/20202,05%3,59178,59175,11175,00179,375M2.421
28/12/20201,07%1,85175,00173,25173,25175,508M3.322
23/12/20200,76%1,31173,15172,50172,01174,0013M3.902
22/12/20201,08%1,84171,84170,00169,95172,536M3.119
21/12/20200,59%0,99170,00168,97168,00170,006M5.526
18/12/20200,07%0,11169,01168,90168,75169,997M5.901
17/12/20200,42%0,70168,90168,57168,57169,405M3.030
16/12/20200,03%0,05168,20168,26168,10169,297M4.609
15/12/20200,20%0,34168,15168,35167,90169,398M4.750
14/12/20200,01%0,01167,81167,89167,80168,767M4.780
11/12/20200,20%0,34167,80167,95167,01168,707M3.437
10/12/20200,25%0,41167,46167,88167,02168,258M5.062
09/12/2020-1,16%-1,96167,05169,07167,01169,5411M5.150
08/12/20200,60%1,01169,01168,25168,00169,906M3.324
07/12/20200,00%0,00168,00168,01168,00168,347M4.715
04/12/2020-0,03%-0,05168,00168,23167,80168,806M6.202
03/12/20200,03%0,05168,05168,12167,80168,456M6.212
02/12/20200,17%0,29168,00168,62167,09168,977M6.890
01/12/20200,01%0,01167,71167,70167,70171,4210M9.615
30/11/2020-0,41%-0,69167,70168,44167,20168,979M6.888
27/11/20200,11%0,19168,39168,20167,76169,017M6.447
26/11/20200,25%0,42168,20167,78167,07168,785M3.724
25/11/20200,81%1,35167,78166,72166,65168,006M4.003
24/11/2020-0,45%-0,76166,43167,20166,43167,958M6.440
23/11/2020-0,42%-0,71167,19168,00167,00168,127M5.365
20/11/2020-0,27%-0,45167,90168,35167,71168,705M4.339
19/11/2020-0,33%-0,55168,35168,87168,12169,005M3.183
18/11/20200,40%0,67168,90169,45168,00169,456M4.915
17/11/20200,14%0,23168,23168,00167,50169,507M6.597
16/11/20200,45%0,75168,00168,01167,50168,377M5.999
13/11/2020-0,74%-1,25167,25168,57166,85168,898M4.633
12/11/2020-0,28%-0,48168,50169,89168,01169,895M4.289
11/11/20200,02%0,04168,98169,20168,98169,985M5.443
10/11/20200,78%1,31168,94168,15167,63169,507M3.862
09/11/20200,37%0,61167,63168,00167,63169,809M5.448
06/11/20200,31%0,52167,02166,50166,50168,257M6.683
05/11/20201,77%2,90166,50165,00164,34166,805M2.983
04/11/20200,18%0,29163,60164,44163,51166,287M7.575
03/11/2020-0,42%-0,69163,31164,73162,00168,0012M6.277
30/10/2020-1,62%-2,70164,00167,10162,00168,4814M12.395
29/10/20200,60%1,00166,70165,70158,01167,8810M5.973
28/10/2020-1,99%-3,37165,70169,00165,01169,0013M8.529
27/10/2020-0,43%-0,73169,07169,80169,00170,006M4.583
26/10/2020-0,47%-0,81169,80171,13168,80171,148M4.907
23/10/20200,33%0,56170,61170,69170,28171,405M2.737
22/10/2020-0,35%-0,60170,05170,79169,60171,3811M10.471
21/10/2020-0,64%-1,10170,65171,75170,41172,009M4.305
20/10/2020-0,30%-0,51171,75172,45171,02173,197M4.455
19/10/2020-0,77%-1,34172,26173,98172,19174,499M7.065
16/10/20200,06%0,10173,60173,59173,55174,296M5.216
15/10/2020-0,57%-1,00173,50174,50173,50175,098M5.416
14/10/20200,00%0,00174,50174,50174,40175,007M3.471
13/10/20200,89%1,54174,50172,96172,55174,506M3.660
09/10/20200,69%1,19172,96172,22172,00173,396M3.479
08/10/20200,29%0,49171,77171,50171,31172,157M5.122
07/10/20200,52%0,88171,28170,72170,72171,795M3.415
06/10/20200,35%0,60170,40170,00169,88171,489M4.193
05/10/2020-0,70%-1,19169,80171,00168,10171,647M5.120
02/10/20200,59%1,01170,99170,00170,00171,707M3.737
01/10/2020-0,01%-0,01169,98169,00168,62170,006M5.160
30/09/20200,65%1,09169,99169,53168,81170,0011M6.156
29/09/20200,18%0,30168,90169,00168,40169,888M6.411
28/09/2020-0,02%-0,03168,60168,90168,15169,1111M9.254
25/09/20200,05%0,08168,63168,79168,40168,8910M7.433
24/09/20200,15%0,25168,55168,78168,39169,009M6.722
23/09/20200,06%0,10168,30168,70168,30170,0011M7.179
22/09/20201,55%2,56168,20165,79165,78168,919M6.423
21/09/2020-0,81%-1,35165,64166,99165,01166,9912M10.934
18/09/2020-0,10%-0,17166,99167,23166,22167,5412M12.308
17/09/2020-0,30%-0,51167,16168,30167,00168,9513M10.288
16/09/2020-0,46%-0,77167,67168,46167,40170,0017M13.167
15/09/2020-0,65%-1,10168,44169,99168,00170,0016M19.272
14/09/2020-0,73%-1,24169,54171,71169,54171,9813M12.136
11/09/2020-0,30%-0,52170,78172,00170,54172,5214M9.781
10/09/2020-0,93%-1,60171,30172,90171,30173,1815M8.083
09/09/2020-0,06%-0,10172,90173,50172,80173,7510M8.500
08/09/2020-0,56%-0,98173,00173,99172,50174,2514M9.906
04/09/2020-0,01%-0,02173,98174,50173,29174,5513M7.848
03/09/20200,35%0,60174,00174,28172,58175,0017M10.951
02/09/20200,90%1,54173,40172,49172,49175,0029M22.852
01/09/2020-5,57%-10,14171,86169,99169,00173,9077M38.127
31/08/2020-3,09%-5,80182,00184,90182,00184,9012M6.529
28/08/2020-0,26%-0,49187,80188,29187,20188,994M2.816
27/08/2020-0,11%-0,21188,29188,75187,00189,854M3.077
26/08/20201,89%3,50188,50186,30186,00189,794M2.959
25/08/2020-2,63%-4,99185,00189,98185,00191,897M4.421
24/08/20200,37%0,70189,99189,40189,00190,004M3.057
21/08/20200,95%1,79189,29187,71187,50189,474M3.202
20/08/20200,11%0,21187,50187,20186,50188,004M2.759
19/08/20200,05%0,09187,29187,20187,10187,994M3.229
18/08/2020-0,43%-0,80187,20188,00184,50188,005M5.119
17/08/20201,87%3,45188,00184,71184,40188,006M6.019
14/08/2020-1,22%-2,27184,55186,82180,60188,406M8.185
13/08/20200,87%1,62186,82186,00185,20189,635M5.872
12/08/20200,66%1,21185,20184,00184,00186,795M3.352
11/08/2020--183,99180,65180,65184,175M3.963


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito