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
30/06/20220,87%1,42164,42163,01163,01164,475M4.303
29/06/20220,43%0,69163,00162,49162,40163,304M4.698
28/06/2022-0,30%-0,49162,31162,85162,30163,106M5.693
27/06/20220,14%0,23162,80162,57162,57163,654M5.024
24/06/20220,09%0,14162,57162,43161,99162,694M3.866
23/06/2022-0,35%-0,57162,43163,00162,07163,084M5.326
22/06/20220,15%0,24163,00162,76162,76163,473M4.355
21/06/20220,59%0,96162,76161,91161,90162,785M4.158
20/06/20223,12%4,89161,80161,60161,40162,509M6.266
17/06/2022-3,96%-6,47156,91163,37156,91163,8925M10.270
15/06/20220,17%0,27163,38163,11163,01163,506M6.349
14/06/20220,69%1,11163,11162,50162,12163,406M7.371
13/06/2022-0,62%-1,01162,00163,01162,00163,458M7.540
10/06/20220,81%1,31163,01162,11162,11163,175M5.837
09/06/2022-0,39%-0,63161,70162,51161,50162,866M6.133
08/06/2022-0,07%-0,12162,33162,45162,15162,894M4.423
07/06/20220,03%0,05162,45162,60162,12162,944M5.359
06/06/2022-0,29%-0,47162,40162,90162,12163,475M5.859
03/06/20220,49%0,80162,87162,10162,10163,005M9.847
02/06/2022-0,32%-0,52162,07162,59162,00162,905M6.104
01/06/2022-1,52%-2,51162,59163,72162,20163,997M6.781
31/05/20220,46%0,75165,10164,34164,20165,194M3.938
30/05/2022-0,46%-0,76164,35164,91163,19165,095M5.081
27/05/20220,83%1,36165,11163,75163,75165,504M5.294
26/05/20221,01%1,64163,75162,20162,18163,756M5.325
25/05/20220,01%0,01162,11162,26162,11162,834M6.742
24/05/2022-0,25%-0,40162,10162,69162,06162,996M6.838
23/05/2022-0,18%-0,30162,50162,79162,50163,077M4.031
20/05/20220,23%0,37162,80162,64162,29162,964M4.019
19/05/2022-0,23%-0,37162,43162,80162,10163,004M3.403
18/05/2022-0,06%-0,10162,80162,90162,66163,254M3.762
17/05/2022-0,12%-0,19162,90163,11162,50163,755M5.077
16/05/2022-0,17%-0,27163,09163,30163,08163,755M4.985
13/05/20220,70%1,14163,36162,40162,40164,104M4.380
12/05/2022-0,33%-0,53162,22162,75162,00163,563M3.177
11/05/20220,46%0,75162,75162,00162,00163,843M4.547
10/05/20220,16%0,26162,00161,90161,75162,953M4.187
09/05/2022-0,06%-0,09161,74161,83161,40162,004M3.731
06/05/2022-0,10%-0,17161,83162,06161,80162,704M4.356
05/05/20220,03%0,05162,00162,30161,10162,354M6.907
04/05/2022-0,06%-0,10161,95162,50161,50163,005M4.281
03/05/2022-0,21%-0,34162,05162,50161,98163,466M4.511
02/05/2022-0,99%-1,63162,39164,00161,70164,005M4.096
29/04/20220,44%0,72164,02163,30163,30164,505M3.661
28/04/20220,12%0,19163,30163,10162,92163,804M3.264
27/04/20220,13%0,21163,11162,96162,75163,284M4.825
26/04/20220,01%0,01162,90162,89162,88163,444M2.823
25/04/2022-0,07%-0,11162,89163,01162,65163,996M4.171
22/04/20220,10%0,16163,00162,84162,82163,993M3.522
20/04/20220,09%0,15162,84163,00162,75163,204M3.371
19/04/2022-0,80%-1,31162,69164,15162,50164,505M4.833
18/04/20220,01%0,01164,00163,99163,99164,875M4.546
14/04/20220,34%0,56163,99163,75163,68164,005M4.362
13/04/2022-1,84%-3,06163,43165,50162,79165,505M4.179
12/04/2022-0,35%-0,59166,49167,35166,49167,853M3.231
11/04/20220,32%0,54167,08166,50166,00167,344M3.439
08/04/2022-0,16%-0,26166,54166,55166,00166,603M2.426
07/04/20220,18%0,30166,80166,50166,17167,004M3.621
06/04/20221,52%2,50166,50164,17164,17166,974M3.417
05/04/20220,18%0,30164,00163,69163,69165,003M2.966
04/04/20220,36%0,59163,70163,13163,11164,105M3.714
01/04/2022-0,24%-0,39163,11163,90163,02164,935M4.339
31/03/2022-0,30%-0,50163,50163,95163,32165,955M3.868
30/03/20220,43%0,70164,00163,63163,45164,003M2.462
29/03/20220,18%0,30163,30163,00162,82163,974M3.805
28/03/2022-0,46%-0,75163,00163,20162,75163,994M3.395
25/03/20221,21%1,95163,75162,00162,00163,804M3.261
24/03/20220,33%0,54161,80161,80161,20162,164M3.894
23/03/20220,04%0,07161,26161,20161,19162,254M4.203
22/03/20220,24%0,39161,19160,95160,94162,004M4.205
21/03/2022-0,12%-0,20160,80161,00160,70162,006M6.493
18/03/20220,07%0,12161,00160,98160,87161,615M5.135
17/03/20220,11%0,17160,88160,99160,74161,444M4.657
16/03/2022-0,18%-0,29160,71161,00160,60161,746M5.511
15/03/20220,12%0,20161,00160,95160,70162,405M4.733
14/03/2022-0,43%-0,70160,80161,50160,65162,495M4.137
11/03/20220,28%0,45161,50162,00161,50162,474M3.243
10/03/2022-0,28%-0,45161,05161,80161,05162,926M4.776
09/03/20220,15%0,24161,50161,25161,23162,856M4.474
08/03/2022-0,95%-1,54161,26162,80161,25163,188M6.077
07/03/2022-0,80%-1,32162,80164,68162,80165,006M4.677
04/03/2022-0,95%-1,58164,12165,80164,11166,204M5.491
03/03/2022-0,17%-0,28165,70165,97165,50166,894M3.521
02/03/2022-0,61%-1,02165,98166,54164,00166,994M4.052
25/02/20221,82%2,99167,00164,01164,01167,004M4.705
24/02/2022-0,79%-1,30164,01165,00162,32165,195M4.968
23/02/2022-0,40%-0,67165,31165,50165,04165,894M3.702
22/02/2022-0,55%-0,91165,98167,12165,04168,005M4.462
21/02/2022-0,86%-1,44166,89168,11166,70168,324M3.299
18/02/20220,72%1,20168,33167,50167,13168,784M3.039
17/02/20220,62%1,03167,13166,58166,56167,453M2.901
16/02/2022-0,84%-1,41166,10167,29166,10167,775M6.224
15/02/20220,91%1,51167,51166,00166,00167,794M3.977
14/02/2022-1,18%-1,99166,00167,84166,00167,986M6.931
11/02/2022-0,53%-0,89167,99168,88167,52169,414M3.252
10/02/20220,56%0,94168,88167,93167,57169,385M4.309
09/02/20220,38%0,64167,94167,31167,31168,553M2.375
08/02/20220,09%0,15167,30167,40167,16168,104M4.091
07/02/2022-0,57%-0,95167,15168,10166,27168,805M4.982
04/02/2022-0,59%-1,00168,10169,10168,10169,884M3.955
03/02/2022-0,67%-1,14169,10170,30168,22171,004M5.014
02/02/2022-0,23%-0,40170,24170,74170,00171,254M3.196
01/02/20220,05%0,09170,64169,45169,01171,404M4.247
31/01/20220,24%0,41170,55170,14169,40170,925M9.931
28/01/20220,40%0,67170,14170,00169,10172,004M4.772
27/01/20220,85%1,43169,47168,04167,40172,107M4.935
26/01/2022-2,67%-4,61168,04171,49167,04173,0012M6.001
25/01/20220,11%0,19172,65172,61171,70173,995M4.302
24/01/2022-0,66%-1,14172,46173,60171,70174,005M5.948
21/01/2022-0,06%-0,11173,60173,70173,21174,644M3.810
20/01/20220,53%0,92173,71172,79172,79173,854M3.652
19/01/2022-0,09%-0,16172,79172,95171,70173,856M3.514
18/01/20220,72%1,24172,95171,71171,65172,976M3.813
17/01/20220,90%1,53171,71170,18170,18171,976M6.965
14/01/20220,46%0,78170,18169,40169,01170,495M5.160
13/01/20220,22%0,38169,40169,05168,66169,774M2.716
12/01/20220,06%0,10169,02168,56167,50169,355M3.804
11/01/20220,33%0,55168,92168,37167,20169,005M3.992
10/01/20220,23%0,39168,37167,98166,72168,986M4.586
07/01/20220,05%0,08167,98167,99166,03169,374M3.355
06/01/20220,12%0,20167,90168,00165,15168,695M3.584
05/01/2022-0,69%-1,17167,70168,89167,70169,805M4.266
04/01/20220,11%0,19168,87168,68168,68170,004M3.489
03/01/2022-1,10%-1,88168,68169,60168,19170,505M5.513
30/12/2021-0,04%-0,06170,56170,70169,34170,985M2.667
29/12/20210,36%0,62170,62170,00169,26171,004M2.222
28/12/20210,71%1,20170,00169,11168,84170,004M2.592
27/12/20211,13%1,89168,80167,50166,91169,006M5.629
23/12/20211,20%1,98166,91164,93164,71166,924M3.039
22/12/20210,57%0,93164,93164,00164,00166,304M4.206
21/12/2021-1,63%-2,71164,00166,71163,50168,005M6.268
20/12/2021-1,85%-3,14166,71165,87164,71167,807M5.342
17/12/20215,89%9,45169,85160,61160,50169,859M3.780
16/12/2021--160,40159,53159,53161,154M5.711


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito