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
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
15/07/20190,64%0,98152,98152,20151,90154,803M1.884
12/07/20190,41%0,62152,00151,37150,03152,904M1.952
11/07/20190,11%0,16151,38151,26150,15151,795M2.295
10/07/2019-0,58%-0,88151,22152,94151,11152,946M2.576
08/07/2019-0,65%-0,99152,10153,00151,00153,045M2.512
05/07/20190,00%0,00153,09153,20152,98153,504M1.703
04/07/2019-0,27%-0,41153,09153,50152,60153,804M3.233
03/07/20190,74%1,12153,50152,59151,03154,994M3.339
02/07/20190,49%0,74152,38151,59149,25153,004M4.227
01/07/20192,09%3,10151,64148,57148,00151,645M2.317
28/06/20190,26%0,38148,54148,21147,65149,009M2.805
27/06/20190,11%0,16148,16148,03147,57148,836M2.776
26/06/20190,07%0,11148,00148,47147,70149,006M3.858
25/06/2019-0,28%-0,41147,89148,16147,10148,165M2.292
24/06/2019-0,47%-0,70148,30148,97147,50149,005M2.450
21/06/20191,36%2,00149,00147,00146,70149,005M2.189
19/06/2019-0,47%-0,70147,00147,30146,01147,497M2.538
18/06/2019-0,82%-1,22147,70148,89147,60148,896M2.785
17/06/2019-0,05%-0,08148,92149,00147,61149,006M5.300
14/06/20190,00%0,00149,00148,99148,10149,006M2.643
13/06/20190,71%1,05149,00148,58148,05149,894M1.667
12/06/2019-1,10%-1,65147,95149,73147,09150,976M2.616
11/06/2019-1,25%-1,89149,60151,90148,61151,907M3.607
10/06/2019-5,23%-8,36151,49154,97149,80154,976M3.483
07/06/20190,54%0,86159,85159,35158,99159,852M905
06/06/20191,07%1,68158,99157,34157,34158,993M991
05/06/20190,52%0,82157,31157,01157,01157,512M827
04/06/20191,10%1,70156,49155,01155,01157,343M969
03/06/2019-0,01%-0,01154,79154,52154,50157,662M1.078
31/05/20190,00%0,00154,80154,80154,50154,803M1.004
30/05/20190,00%0,00154,80154,80154,75154,802M1.120
29/05/2019-0,01%-0,01154,80155,25154,31155,252M929
28/05/2019-0,01%-0,02154,81154,73154,31155,102M856
27/05/2019-0,08%-0,12154,83154,99154,00155,002M955
24/05/20190,30%0,47154,95154,51154,01155,802M1.242
23/05/20190,69%1,06154,48153,40153,05154,491M816
22/05/2019-0,56%-0,86153,42154,59152,70154,793M1.889
21/05/20190,83%1,27154,28153,22152,74154,772M1.083
20/05/2019-0,61%-0,94153,01153,93152,67154,902M1.957
17/05/20190,55%0,84153,95153,16153,11154,493M1.655
16/05/20190,13%0,20153,11153,01152,98154,923M1.507
15/05/20190,28%0,42152,91152,37150,25153,983M4.096
14/05/20192,74%4,07152,49149,40149,40152,492M1.110
13/05/2019-0,62%-0,92148,42149,38148,42151,012M1.377
10/05/2019-0,77%-1,16149,34150,82148,15152,993M1.875
09/05/20191,75%2,59150,50148,01147,80151,003M1.525
08/05/2019-0,73%-1,09147,91149,00147,91149,003M3.111
07/05/2019-1,00%-1,50149,00150,50147,06150,904M2.779
06/05/2019-0,32%-0,49150,50151,00150,00151,513M2.285
03/05/2019-1,89%-2,91150,99153,70150,22153,705M4.820
02/05/2019-2,29%-3,60153,90157,40153,02157,404M4.292
30/04/2019-0,32%-0,51157,50159,01157,03159,353M3.275


*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