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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/2019-1,49%-2,26149,24152,00149,16152,004M2.977
20/02/20191,07%1,60151,50149,90149,02152,884M1.457
19/02/20190,00%0,00149,90149,90149,01149,923M1.118
18/02/20191,46%2,15149,90148,00147,16149,953M1.478
15/02/20191,20%1,75147,75145,32145,32147,993M1.184
14/02/20190,00%0,00146,00146,49145,20146,502M935
13/02/20190,00%0,00146,00146,47145,20146,582M1.011
12/02/2019-0,54%-0,80146,00146,69145,70147,003M1.058
11/02/20191,03%1,50146,80145,35145,35146,802M818
08/02/2019-0,51%-0,75145,30146,05144,10146,283M1.345
07/02/20190,24%0,35146,05145,81145,02146,193M832
06/02/2019-0,21%-0,30145,70146,00145,31146,244M1.413
05/02/2019-0,09%-0,13146,00145,83145,00146,494M1.151
04/02/20190,02%0,03146,13146,08145,65146,193M1.378
01/02/20190,42%0,61146,10145,61145,00150,004M1.495
31/01/20191,03%1,49145,49143,99143,61145,503M1.063
30/01/2019-0,20%-0,29144,00144,20143,07144,293M4.140
29/01/20190,20%0,29144,29144,60143,71144,803M1.275
28/01/2019-0,38%-0,55144,00145,01144,00145,943M1.399
24/01/2019-0,31%-0,45144,55145,92144,25145,933M1.663
23/01/20190,00%0,00145,00145,49144,16145,933M1.568
22/01/2019-0,64%-0,94145,00145,93145,00147,995M1.461
21/01/20190,67%0,97145,94144,69144,20146,804M1.795
18/01/20190,19%0,27144,97144,74144,10144,974M1.196
17/01/2019-0,17%-0,25144,70144,89144,03144,936M1.722
16/01/2019-0,01%-0,02144,95144,96144,03144,974M1.387
15/01/20190,36%0,52144,97144,96143,72144,976M2.534
14/01/20190,59%0,85144,45143,69143,69144,983M1.194
11/01/20190,17%0,25143,60143,49143,35144,005M1.155
10/01/20190,01%0,01143,35143,34142,95143,897M2.514
09/01/20190,94%1,34143,34142,01142,01143,965M2.480
08/01/20190,35%0,50142,00141,50141,02142,506M2.231
07/01/20190,89%1,25141,50140,25140,25141,504M2.029
04/01/2019-0,50%-0,70140,25140,90139,80140,953M1.202
03/01/20190,04%0,05140,95141,00140,70141,252M1.125
02/01/20190,64%0,90140,90139,98139,57141,754M1.418
28/12/20180,00%0,00140,00140,50139,70141,104M1.582
27/12/20180,07%0,10140,00139,90139,50140,506M1.412
26/12/20180,21%0,30139,90139,60139,02139,994M1.293
21/12/20180,07%0,10139,60139,49139,20139,753M1.205
20/12/20180,54%0,75139,50138,75138,33139,713M1.099
19/12/20180,40%0,55138,75138,23137,80138,754M939
18/12/20180,14%0,20138,20138,00137,60138,393M1.104
17/12/2018-0,36%-0,50138,00138,47137,00138,494M2.202
14/12/20180,54%0,75138,50137,74137,15138,504M3.595
13/12/20180,69%0,95137,75137,47137,02137,753M1.152
12/12/2018-0,51%-0,70136,80137,12136,80138,004M1.395
11/12/20180,73%1,00137,50137,21136,52139,003M1.008
10/12/2018-0,32%-0,44136,50136,94136,20137,243M1.461
07/12/20180,70%0,95136,94135,98135,55137,253M1.370
06/12/20180,13%0,18135,99136,74135,12136,743M1.539
05/12/20180,04%0,06135,81136,38134,40137,255M3.203
04/12/2018-0,63%-0,86135,75136,69135,05136,804M1.524
03/12/2018-0,15%-0,20136,61137,00135,30137,003M1.454
30/11/20180,72%0,98136,81136,49135,87137,002M1.034
29/11/20180,50%0,68135,83135,39134,75136,524M822
28/11/20180,56%0,75135,15134,39134,00135,504M1.195
27/11/2018-0,14%-0,19134,40134,74134,00134,753M1.171
26/11/20180,09%0,12134,59134,46133,11134,595M1.331
23/11/20180,35%0,47134,47134,30134,05134,473M1.170
22/11/20180,37%0,50134,00134,06134,00134,493M1.596
21/11/2018-0,19%-0,25133,50133,75133,00134,484M1.382
19/11/20180,62%0,82133,75133,00132,95133,753M1.078
16/11/20180,10%0,13132,93132,73132,72133,252M1.189
14/11/2018-0,15%-0,20132,80133,45132,80133,492M774
13/11/2018-0,08%-0,10133,00133,11132,50133,482M965
12/11/20180,08%0,11133,10132,18132,17134,973M1.534
09/11/2018-0,08%-0,11132,99133,44131,98133,593M1.302
08/11/20180,23%0,30133,10133,00132,00133,302M1.149
07/11/2018-0,08%-0,10132,80132,90132,10133,083M1.398
06/11/20180,32%0,42132,90132,48131,50132,922M1.879
05/11/20180,48%0,63132,48131,98130,50132,493M4.345
01/11/20180,63%0,82131,85131,49130,28131,992M944
31/10/2018-0,41%-0,54131,03132,00131,01132,752M857
30/10/20180,31%0,41131,57131,22131,22132,322M649
29/10/20180,81%1,06131,16130,75130,25131,502M665
26/10/20180,66%0,85130,10129,25129,19130,252M571
25/10/20180,51%0,65129,25128,59127,80129,253M1.233
24/10/20181,08%1,37128,60127,23127,07129,992M1.277
23/10/20180,29%0,37127,23127,00126,51127,502M842
22/10/20180,13%0,16126,86126,89126,40127,003M1.187
19/10/20180,09%0,12126,70126,60126,15127,503M1.011
18/10/2018-0,13%-0,16126,58126,74126,50127,002M895
17/10/20180,19%0,24126,74126,50126,12126,963M778
16/10/2018-0,08%-0,10126,50126,47126,30126,703M806
15/10/20180,24%0,30126,60126,50126,30126,752M843
11/10/2018-0,20%-0,25126,30126,75126,01126,752M584
10/10/2018-0,05%-0,06126,55126,51126,47126,982M502
09/10/20180,09%0,12126,61126,89126,00126,893M754
08/10/20180,55%0,69126,49126,00126,00127,002M701
05/10/2018-0,02%-0,02125,80126,00125,60126,162M513
04/10/2018-0,14%-0,18125,82126,13125,55126,251M451
03/10/2018-0,24%-0,30126,00126,24125,50126,252M351
02/10/20180,72%0,90126,30125,51125,08126,301M578
01/10/2018-0,48%-0,60125,40125,94125,07125,941M547
28/09/2018-0,20%-0,25126,00126,25125,72126,252M550
27/09/20180,20%0,25126,25126,03126,03126,502M405
26/09/2018-0,38%-0,48126,00126,83126,00126,833M814
25/09/2018-0,41%-0,52126,48127,16126,01127,171M472
24/09/20180,00%0,00127,00126,99126,50127,171M293
21/09/20180,13%0,16127,00126,82126,11127,001M555


*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