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
menu


Cotação atual, histórico e gráfico do papel: HGPO11

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
29/04/20250,01%0,01132,06132,06132,05132,69268K1.504
28/04/2025-0,26%-0,35132,05132,97132,05132,9781K133
25/04/20250,26%0,34132,40132,07132,05132,8897K173
24/04/20250,05%0,06132,06131,61131,61132,9373K144
23/04/20250,00%0,00132,00132,00131,70132,49116K485
22/04/20250,56%0,74132,00131,30131,00132,00260K146
17/04/20250,01%0,01131,26130,68130,68131,90187K195
16/04/2025-0,01%-0,01131,25131,99130,93132,00380K166
15/04/2025-0,25%-0,33131,26131,59130,54131,93214K163
14/04/20250,24%0,31131,59131,28130,50132,52322K169
11/04/2025-0,02%-0,02131,28131,30130,98132,00108K167
10/04/2025-0,12%-0,16131,30131,46131,30132,11119K116
09/04/2025-0,41%-0,54131,46132,00131,00132,00613K90
08/04/20250,18%0,24132,00131,39131,26132,10468K106
07/04/2025-0,48%-0,64131,76132,51131,75133,00112K136
04/04/20250,52%0,68132,40131,72131,72132,96203K285
03/04/2025-0,84%-1,11131,72132,98131,72133,00156K175
02/04/2025-0,11%-0,15132,83132,96132,41132,98115K181
01/04/20250,48%0,63132,98132,35132,00132,98594K216
31/03/2025-0,04%-0,05132,35132,40132,07132,8975K162
28/03/20250,60%0,79132,40131,12131,08132,45140K123
27/03/2025-0,97%-1,29131,61132,49131,21132,90189K147
26/03/20250,67%0,89132,90131,30131,30132,9970K162
25/03/20250,00%0,00132,01132,99132,01132,99182K288
24/03/20250,01%0,01132,01130,00130,00133,28304K281
21/03/20250,08%0,10132,00131,91131,18132,39453K640
20/03/2025-0,83%-1,10131,90132,40131,08133,00195K270
19/03/20250,73%0,97133,00132,96131,76133,49233K216
18/03/2025-0,22%-0,29132,03132,49131,52132,99119K263
17/03/20250,62%0,82132,32132,10130,16132,33311K272
14/03/20251,70%2,20131,50130,42129,31131,96156K234
13/03/2025-1,30%-1,70129,30130,91129,17130,91412K188
12/03/2025-0,69%-0,91131,00131,91127,50132,00328K260
11/03/20251,84%2,38131,91129,54129,10134,26303K174
10/03/2025-0,74%-0,97129,53130,50129,05130,79148K158
07/03/20250,40%0,52130,50129,98129,57130,50116K151
06/03/20250,06%0,08129,98129,10129,00129,99113K211
05/03/20250,61%0,79129,90129,11127,71129,99218K167
28/02/2025-0,19%-0,24129,11127,74127,74130,15222K167
27/02/20251,11%1,42129,35127,93127,93129,40242K114
26/02/2025-0,08%-0,10127,93128,03127,69128,44100K190
25/02/20250,24%0,31128,03127,77127,51128,7863K129
24/02/2025-0,98%-1,27127,72129,00127,72129,00107K169
21/02/20250,69%0,88128,99128,99128,00128,99115K162
20/02/20250,09%0,11128,11128,00127,05128,65321K174
19/02/2025-0,16%-0,20128,00128,20128,00128,50109K119
18/02/20250,00%0,00128,20127,03127,03128,20486K111
17/02/20251,30%1,64128,20126,51126,51128,20247K250
14/02/20250,00%0,00126,56126,61126,56128,12717K292
13/02/2025-1,23%-1,58126,56127,63125,50128,15601K352
12/02/20251,70%2,14128,14127,27127,27128,15409K182
11/02/2025-0,97%-1,23126,00128,50126,00129,20513K237
10/02/2025-0,83%-1,07127,23128,78127,20129,36167K204
07/02/20250,23%0,30128,30128,77127,18128,7865K123
06/02/20250,68%0,87128,00124,58124,58128,00279K244
05/02/20250,88%1,11127,13127,00126,50127,20107K274
04/02/20250,05%0,06126,02125,92125,92127,50261K240
03/02/2025-0,42%-0,53125,96126,47125,51126,90382K179
31/01/20250,40%0,50126,49125,99125,00126,49287K238
30/01/20251,10%1,37125,99124,62124,01126,952M360
29/01/20250,50%0,62124,62125,21124,18125,49626K168
28/01/2025-0,20%-0,25124,00124,05124,00125,89299K261
27/01/2025-0,02%-0,02124,25126,49124,25126,49187K267
24/01/2025-1,59%-2,01124,27126,93124,27126,93210K254
23/01/20251,02%1,27126,28125,53124,58127,20216K182
22/01/2025-0,39%-0,49125,01125,80125,00127,00165K267
21/01/2025-1,35%-1,72125,50126,40125,39127,24586K251
20/01/20252,74%3,39127,22122,01122,01128,00681K285
17/01/2025-0,15%-0,18123,83124,60123,70124,98182K195
16/01/20250,01%0,01124,01123,98123,90124,30192K143
15/01/20250,06%0,07124,00123,00122,65124,08260K750
14/01/20250,66%0,81123,93123,15122,59124,00291K315
13/01/2025-0,31%-0,38123,12122,88122,01123,49274K466
10/01/20250,41%0,50123,50122,90122,53123,96179K294
09/01/20250,77%0,94123,00122,06122,01123,71810K736
08/01/2025-2,43%-3,04122,06124,50121,98124,50866K1.360
07/01/2025-0,78%-0,98125,10126,08124,80126,08112K164
06/01/20250,28%0,35126,08124,00124,00128,50176K330
03/01/2025-1,30%-1,65125,73127,38125,72127,87137K333
02/01/2025-0,38%-0,48127,38125,30124,00128,50178K331
30/12/2024-0,81%-1,05127,86130,20123,92133,00309K474
27/12/20240,71%0,91128,91128,11128,10130,39277K370
26/12/20242,40%3,00128,00125,00124,39130,003M598
23/12/20240,64%0,80125,00124,50123,50125,00657K610
20/12/20241,10%1,35124,20122,85122,85124,20179K290
19/12/2024-0,70%-0,86122,85123,71122,61123,96490K1.819
18/12/2024-0,23%-0,29123,71123,98122,27124,00254K1.001
17/12/20241,22%1,49124,00120,05120,05124,00407K1.898
16/12/2024-0,79%-0,97122,51124,72121,72124,72419K388
13/12/20242,01%2,43123,48121,05121,05123,48526K2.741
12/12/20240,82%0,99121,05121,00120,00123,00345K586
11/12/2024-1,51%-1,84120,06122,97120,00122,98743K2.010
10/12/20241,17%1,41121,90120,91120,01122,801M1.592
09/12/2024-0,26%-0,31120,49120,40120,40121,43559K2.602
06/12/20240,28%0,34120,80121,32120,47121,33280K868
05/12/20240,05%0,06120,46121,61120,40121,96576K590
04/12/2024-1,25%-1,52120,40121,00120,30122,00269K610
03/12/20241,18%1,42121,92121,71120,30122,462M811
02/12/2024-1,67%-2,05120,50123,15120,32123,331M828
29/11/2024-0,35%-0,43122,55123,49121,01123,49345K676
28/11/20240,56%0,68122,98122,30122,30123,151M2.631
27/11/20240,25%0,30122,30123,49122,00123,50447K551
26/11/2024-0,43%-0,53122,00123,76121,01123,99362K593
25/11/2024-0,80%-0,99122,53124,76122,53124,98458K408
22/11/2024-0,59%-0,73123,52124,74123,00124,74274K277
21/11/20241,18%1,45124,25124,03122,21124,98408K591
19/11/20240,64%0,78122,80122,02122,01123,50277K191
18/11/2024-0,19%-0,23122,02122,25121,00123,44730K2.572
14/11/20242,06%2,47122,25119,78119,06122,301M1.692
13/11/20240,53%0,63119,78119,99119,05119,99379K710
12/11/2024-0,20%-0,24119,15119,39119,00120,67421K1.287
11/11/20240,29%0,34119,39118,89117,05121,00441K508
08/11/2024-0,25%-0,30119,05119,69119,00121,00189K481
07/11/20240,72%0,85119,35118,60118,53123,49429K362
06/11/20240,16%0,19118,50118,31118,01119,89281K275
05/11/20240,25%0,30118,31118,85118,01118,87243K674
04/11/2024-0,04%-0,05118,01116,94116,54118,90991K2.392
01/11/2024-61,61%-189,44118,06116,00116,00119,28897K406
31/10/20241,03%3,15307,50304,00304,00307,511M171
30/10/2024-0,02%-0,05304,35304,41302,75304,49487K189
29/10/20241,11%3,35304,40303,44301,40305,503M198
28/10/2024-0,29%-0,89301,05297,50297,50303,001M248
25/10/20240,31%0,94301,94301,94300,00301,94629K317
24/10/20240,17%0,50301,00294,49294,49302,50711K323
23/10/2024-0,18%-0,55300,50301,05300,05303,312M358
22/10/2024-0,74%-2,25301,05303,49300,82303,491M252
21/10/20240,60%1,80303,30301,48300,82303,50536K165
18/10/20240,32%0,95301,50300,61300,50302,00701K122
17/10/2024-0,02%-0,06300,55300,61299,99300,612M167
16/10/20240,04%0,13300,61300,48300,10301,78536K252
15/10/20240,16%0,47300,48300,00300,00301,001M183
14/10/2024-0,12%-0,37300,01300,38299,13300,38804K162
11/10/20240,08%0,24300,38299,98299,98301,132M482
10/10/2024--300,14298,15298,14301,802M733


*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

© 2017-2025 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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar