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

papéis
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
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
06/06/20240,30%0,48161,18160,70160,59161,507M8.207
05/06/2024-0,48%-0,77160,70161,47160,50161,886M9.774
04/06/20240,42%0,68161,47160,79160,50161,476M9.860
03/06/2024-1,60%-2,61160,79162,30160,52162,8011M13.016
31/05/20240,97%1,57163,40162,03161,18163,608M10.764
29/05/20240,52%0,83161,83161,00161,00161,956M9.518
28/05/2024-0,49%-0,80161,00162,01160,85162,017M9.163
27/05/20240,00%0,00161,80161,81161,01162,546M8.005
24/05/2024-0,05%-0,08161,80162,13160,99162,308M12.399
23/05/2024-0,13%-0,21161,88162,75161,61163,555M8.284
22/05/2024-0,25%-0,40162,09162,70162,05162,725M8.215
21/05/2024-0,50%-0,82162,49163,31162,03163,987M9.745
20/05/20240,08%0,13163,31163,20162,67163,507M11.644
17/05/20240,42%0,68163,18162,50162,50163,506M10.506
16/05/20240,45%0,72162,50161,93161,87163,007M7.817
15/05/20240,14%0,22161,78161,61161,61161,938M11.518
14/05/2024-0,64%-1,04161,56162,76161,50162,998M8.868
13/05/2024-1,04%-1,71162,60164,31162,50164,319M9.644
10/05/2024-0,10%-0,16164,31164,54163,39165,377M11.290
09/05/2024-0,76%-1,26164,47166,00164,45166,006M9.328
08/05/2024-0,07%-0,12165,73166,00164,75166,146M7.830
07/05/2024-0,47%-0,79165,85166,64165,58166,805M7.718
06/05/20240,03%0,05166,64166,59165,43166,877M8.077
03/05/20240,98%1,61166,59165,31165,08166,995M9.283
02/05/2024-0,99%-1,65164,98165,53162,95166,006M9.094
30/04/2024-0,07%-0,11166,63166,74166,00167,206M8.620
29/04/20241,54%2,53166,74164,27164,23166,908M7.292
26/04/2024-0,15%-0,25164,21164,46164,20164,806M10.298
25/04/20240,69%1,13164,46163,75163,33164,506M7.610
24/04/2024-0,32%-0,52163,33163,97163,30164,176M10.698
23/04/20240,02%0,04163,85163,80163,20163,997M8.880
22/04/20240,07%0,11163,81163,99163,31164,449M11.204
19/04/2024-0,44%-0,73163,70164,43163,10164,908M10.897
18/04/2024-0,34%-0,56164,43165,30163,89165,458M10.693
17/04/2024-0,91%-1,51164,99166,68164,91166,987M12.946
16/04/20240,76%1,26166,50165,58164,49166,508M8.330
15/04/2024-1,35%-2,26165,24167,66165,03167,9114M15.683
12/04/2024-0,17%-0,29167,50167,85167,01168,007M10.039
11/04/2024-0,12%-0,20167,79167,99167,06168,006M6.194
10/04/20240,08%0,14167,99167,86167,00168,206M7.564
09/04/20240,03%0,05167,85167,85167,50168,207M6.367
08/04/2024-0,23%-0,38167,80168,30167,80168,507M8.651
05/04/20240,17%0,28168,18167,99167,80168,186M11.907
04/04/2024-0,11%-0,18167,90168,08167,81168,304M6.886
03/04/2024-0,10%-0,17168,08168,25167,65168,306M6.806
02/04/2024-0,09%-0,15168,25168,10167,70168,396M6.325
01/04/2024-0,36%-0,60168,40167,90165,85168,7912M15.300
28/03/20240,60%1,00169,00168,28168,00169,377M8.159
27/03/20240,00%0,00168,00168,10167,80168,406M6.342
26/03/2024-0,01%-0,02168,00168,20167,72168,506M6.082
25/03/20240,01%0,02168,02168,05167,50168,267M9.267
22/03/20240,02%0,03168,00168,09167,89168,267M9.659
21/03/2024-0,08%-0,13167,97168,50167,35168,808M8.840
20/03/2024-0,24%-0,41168,10168,79167,72168,797M9.951
19/03/20240,15%0,26168,51168,29168,25168,986M5.126
18/03/20241,05%1,75168,25167,17167,17168,496M7.445
15/03/2024-0,42%-0,70166,50167,40166,50168,9910M11.009
14/03/20240,43%0,71167,20166,49166,03167,507M6.886
13/03/2024-0,95%-1,60166,49168,36166,19169,008M8.526
12/03/2024-1,27%-2,16168,09170,25168,00170,258M8.519
11/03/2024-0,18%-0,31170,25170,56169,58170,656M6.418
08/03/20240,75%1,27170,56169,29169,29170,718M9.333
07/03/20240,19%0,32169,29169,10168,99169,575M7.174
06/03/20240,22%0,37168,97168,60168,00169,497M7.515
05/03/20240,03%0,05168,60168,55168,55169,006M5.937
04/03/2024-0,27%-0,45168,55169,00168,10169,009M11.003
01/03/2024-0,58%-0,99169,00168,89167,90169,779M9.568
29/02/20241,45%2,43169,99167,56167,56170,0010M10.851
28/02/20240,20%0,33167,56167,23167,23167,888M8.300
27/02/20240,32%0,53167,23166,70166,70167,498M9.408
26/02/20240,27%0,45166,70166,25166,25166,998M10.430
23/02/20240,03%0,05166,25166,40165,80167,598M9.812
22/02/2024-1,20%-2,02166,20168,22166,20168,818M7.585
21/02/20240,75%1,26168,22166,96166,96168,737M6.712
20/02/20240,73%1,21166,96165,75165,18167,008M11.791
19/02/20240,36%0,59165,75165,40165,28165,757M9.229
16/02/20240,22%0,37165,16164,79164,79165,508M12.768
15/02/20240,02%0,04164,79164,75164,50165,007M10.182
14/02/20240,03%0,05164,75164,70163,99165,006M6.587
09/02/20240,10%0,17164,70164,52163,50165,3010M9.959
08/02/2024-0,22%-0,37164,53164,90164,30165,008M7.505
07/02/20240,46%0,75164,90164,15164,00165,006M7.875
06/02/20240,50%0,81164,15163,34163,14164,156M6.458
05/02/20240,01%0,02163,34163,32162,60163,898M7.230
02/02/2024-0,18%-0,29163,32163,61162,95164,139M14.698
01/02/2024-1,00%-1,65163,61164,15162,97164,167M7.000
31/01/20240,95%1,56165,26163,70163,70165,507M8.909
30/01/2024-0,23%-0,38163,70164,14163,64164,246M8.681
29/01/20240,01%0,01164,08164,07163,51164,497M13.503
26/01/20240,39%0,63164,07163,44163,43164,298M10.839
25/01/20240,15%0,24163,44163,20163,00163,746M7.384
24/01/2024-0,06%-0,10163,20163,30162,90163,726M7.829
23/01/2024-0,13%-0,22163,30163,52163,08163,807M10.502
22/01/2024-0,18%-0,29163,52163,81163,00163,818M9.855
19/01/20240,19%0,31163,81163,70163,00164,1810M11.887
18/01/2024-0,03%-0,05163,50163,55163,00164,007M8.434
17/01/20240,01%0,01163,55163,54163,02164,408M10.655
16/01/20240,41%0,67163,54162,88162,80163,699M10.031
15/01/20240,28%0,46162,87162,41162,20163,0613M11.456
12/01/20240,28%0,46162,41161,95161,95162,599M11.086
11/01/2024-0,12%-0,20161,95162,30161,71162,406M7.050
10/01/20240,06%0,10162,15162,05161,90162,408M7.001
09/01/2024-0,04%-0,06162,05162,11161,80162,267M8.876
08/01/2024-0,07%-0,11162,11162,30161,99162,489M8.499
05/01/20240,15%0,25162,22161,97161,72162,368M10.200
04/01/2024--161,97161,94161,58162,1513M8.847


*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