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: 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
05/12/2019-0,02%-0,04184,80184,99184,20185,956M2.690
04/12/20192,43%4,38184,84180,46180,46186,996M2.546
03/12/20190,26%0,46180,46180,50179,00180,606M2.883
02/12/2019-0,85%-1,55180,00181,00179,26181,556M3.037
29/11/20190,97%1,75181,55180,00180,00181,995M2.158
28/11/20191,01%1,80179,80178,00178,00180,004M1.645
27/11/20190,00%0,00178,00178,69177,30180,027M2.556
26/11/20190,28%0,50178,00177,54177,54180,996M2.805
25/11/20190,00%0,00177,50177,49177,25181,518M3.032
22/11/20190,00%0,00177,50177,50177,50179,006M2.170
21/11/20190,28%0,49177,50177,15177,15179,488M3.074
19/11/20190,92%1,62177,01175,39175,17180,709M2.713
18/11/20191,85%3,19175,39172,21172,20175,396M2.587
14/11/20191,80%3,05172,20169,50169,15172,305M5.474
13/11/20190,08%0,13169,15169,40169,05169,785M2.536
12/11/2019-0,50%-0,85169,02169,86169,02169,878M2.736
11/11/20190,91%1,54169,87168,33168,05169,876M5.657
08/11/2019-0,40%-0,67168,33169,49166,00170,0010M7.473
07/11/20191,29%2,16169,00168,60168,02169,558M6.360
06/11/20190,72%1,19166,84166,00166,00168,858M8.696
05/11/20191,25%2,05165,65163,60163,50166,006M7.139
04/11/20190,93%1,50163,60162,15161,84163,658M8.891
01/11/2019-0,06%-0,09162,10161,97161,50162,799M4.520
31/10/20190,12%0,19162,19162,86162,00162,906M4.487
30/10/2019-0,34%-0,55162,00162,55161,68162,605M5.333
29/10/2019-0,01%-0,02162,55162,57162,40162,905M5.920
28/10/20190,85%1,37162,57161,26161,26162,805M3.655
25/10/2019-0,40%-0,65161,20162,00161,20162,796M4.211
24/10/20190,37%0,60161,85161,26160,87162,507M4.107
23/10/2019-0,46%-0,74161,25162,00160,50163,397M3.488
22/10/2019-0,01%-0,01161,99162,50161,99163,877M2.641
21/10/20190,40%0,64162,00161,51159,88162,9810M5.720
18/10/20190,86%1,37161,36160,30160,30162,006M4.537
17/10/20190,33%0,53159,99159,51159,51160,706M4.496
16/10/20190,37%0,58159,46159,11159,10160,807M2.569
15/10/20190,05%0,08158,88158,88158,00159,796M4.045
14/10/20190,74%1,16158,80157,64157,03158,806M2.820
11/10/20190,41%0,64157,64156,80156,50157,795M2.744
10/10/20190,13%0,20157,00157,00156,80157,894M2.905
09/10/20190,81%1,26156,80155,54155,54156,805M2.373
08/10/2019-0,29%-0,46155,54155,50154,90155,997M3.172
07/10/20190,65%1,00156,00155,00155,00157,236M3.704
04/10/20190,65%1,00155,00154,00153,54155,004M3.031
03/10/20190,00%0,00154,00154,00153,80154,005M2.335
02/10/20190,01%0,01154,00154,00153,50154,507M2.992
01/10/2019-0,01%-0,01153,99154,00153,00154,077M3.492
30/09/20190,16%0,25154,00153,75153,75154,177M3.441
27/09/20190,16%0,25153,75153,50153,40153,775M2.397
26/09/20190,03%0,05153,50153,60153,45154,006M3.423
25/09/2019-0,23%-0,35153,45153,80152,90154,009M4.792
24/09/20190,20%0,30153,80153,50153,50154,105M2.630
23/09/20190,01%0,01153,50153,49153,20154,005M2.368
20/09/2019-0,20%-0,31153,49154,10153,41154,285M2.186
19/09/2019-0,12%-0,19153,80154,00152,80154,357M2.667
18/09/2019-0,17%-0,26153,99154,25153,90154,285M3.446
17/09/20190,33%0,50154,25154,03153,55154,478M2.596
16/09/2019-0,36%-0,55153,75154,30153,75154,476M2.240
13/09/20190,36%0,55154,30154,15153,50154,475M2.143
12/09/2019-0,36%-0,55153,75154,30153,55154,474M1.970
11/09/20190,00%0,00154,30154,25153,01154,474M1.974
10/09/2019-0,13%-0,20154,30154,50153,01154,995M2.177
09/09/2019-0,06%-0,10154,50154,60153,50155,104M2.085
06/09/20190,40%0,62154,60153,98153,35155,004M2.440
05/09/20190,38%0,58153,98153,50153,50154,005M1.952
04/09/20190,52%0,80153,40152,75152,75154,005M3.887
03/09/20190,39%0,60152,60152,00151,85153,006M2.743
02/09/2019-0,50%-0,77152,00151,00151,00152,306M2.636
30/08/20190,54%0,82152,77151,95151,80152,775M2.025
29/08/20190,20%0,30151,95151,70151,01151,954M1.908
28/08/20190,56%0,85151,65150,80150,75151,694M1.859
27/08/20190,36%0,54150,80151,00150,26151,384M2.139
26/08/2019-0,95%-1,44150,26151,59150,15151,704M2.287
23/08/20190,60%0,90151,70151,00150,31151,806M2.431
22/08/20190,47%0,71150,80150,10150,00151,007M2.211
21/08/2019-0,60%-0,90150,09151,00149,39151,207M2.944
20/08/2019-0,01%-0,01150,99150,98149,60151,008M2.860
19/08/2019-0,26%-0,39151,00151,79149,50151,937M2.978
16/08/20190,76%1,14151,39150,25150,25151,984M2.501
15/08/2019-0,39%-0,59150,25150,30150,05151,995M2.693
14/08/20190,75%1,12150,84150,00150,00151,675M4.099
13/08/2019-0,18%-0,27149,72150,00149,21150,457M3.089
12/08/2019-0,34%-0,51149,99150,56147,55151,7414M7.143
09/08/2019-0,88%-1,33150,50152,30150,02152,4211M4.902
08/08/20190,62%0,94151,83151,88150,41152,997M4.855
07/08/2019-1,26%-1,93150,89153,00150,12153,8013M6.492
06/08/2019-0,64%-0,98152,82153,50152,82154,476M3.196
05/08/2019-0,14%-0,22153,80154,21153,00154,907M3.110
02/08/2019-0,62%-0,96154,02154,99154,02156,4713M22.956
01/08/2019-3,05%-4,87154,98152,00151,50155,2930M31.933
31/07/20190,03%0,05159,85159,95159,20160,983M1.467
30/07/20190,03%0,05159,80159,75157,49160,004M2.209
29/07/20190,53%0,85159,75158,95158,06159,754M2.315
26/07/20190,13%0,20158,90158,74158,02159,903M1.186
25/07/20190,07%0,11158,70158,48158,01158,903M1.101
24/07/20190,25%0,40158,59158,18157,00159,004M1.129
23/07/20190,69%1,09158,19157,30156,00158,203M1.244
22/07/20191,68%2,59157,10154,55154,55157,104M1.341
19/07/2019-0,83%-1,30154,51155,99153,20155,994M1.524
18/07/2019-0,06%-0,09155,81155,90153,11156,755M1.717
17/07/2019-0,31%-0,48155,90156,42155,49157,474M1.406
16/07/20192,22%3,40156,38153,70153,01157,105M1.740


*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