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: 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
01/12/20230,23%0,63277,47276,78273,29277,60509K1.316
30/11/20231,95%5,29276,84273,90271,60277,46361K563
29/11/2023-1,88%-5,20271,55272,52271,31277,00448K491
28/11/20231,96%5,31276,75271,44270,09277,00725K1.575
27/11/2023-0,19%-0,52271,44271,96267,50271,96618K626
24/11/20230,36%0,98271,96270,98267,07272,031M1.646
23/11/2023-0,71%-1,95270,98271,62269,97272,881M544
22/11/20230,34%0,93272,93272,05271,90273,68264K416
21/11/2023-0,76%-2,09272,00274,09271,04277,52963K791
20/11/20230,31%0,84274,09273,25272,50274,69438K563
17/11/20230,21%0,56273,25272,67271,02273,69287K594
16/11/2023-0,09%-0,24272,69273,48271,02273,95521K385
14/11/20230,76%2,07272,93270,00269,92273,45601K656
13/11/20230,41%1,10270,86270,81269,77271,95412K633
10/11/20230,17%0,45269,76269,31267,64270,00234K432
09/11/20230,54%1,45269,31267,85266,57269,52177K337
08/11/20230,42%1,13267,86267,92266,16267,92285K606
07/11/20230,26%0,70266,73266,06264,00267,98669K332
06/11/20230,29%0,78266,03266,16266,03269,00246K308
03/11/2023-2,39%-6,49265,25269,04265,25273,8211M643
01/11/2023-1,39%-3,84271,74275,69266,97275,69481K636
31/10/2023-0,64%-1,77275,58277,13272,13277,14851K778
30/10/20231,22%3,34277,35272,51272,51277,68647K1.544
27/10/20230,55%1,49274,01272,52272,21274,01122K209
26/10/2023-0,57%-1,56272,52273,35272,24274,02344K305
25/10/20230,08%0,21274,08273,87272,68274,43614K493
24/10/2023-0,22%-0,61273,87274,48272,64274,48623K1.218
23/10/2023-0,15%-0,40274,48274,90273,03277,99239K185
20/10/2023-0,02%-0,05274,88274,78272,75275,50536K1.089
19/10/20230,20%0,54274,93274,99273,36275,00497K471
18/10/20230,16%0,43274,39275,95273,38275,95633K388
17/10/2023-1,27%-3,53273,96277,45273,93277,49587K848
16/10/20230,37%1,03277,49276,46274,01277,70464K738
13/10/20230,32%0,88276,46275,54273,97276,46189K255
11/10/20230,18%0,50275,58275,08273,95275,72175K150
10/10/20230,12%0,33275,08274,46272,22275,29357K750
09/10/20230,30%0,82274,75273,93273,22275,59263K479
06/10/2023-0,02%-0,05273,93275,97273,08275,97638K469
05/10/2023-0,47%-1,29273,98275,83273,15275,83612K549
04/10/20230,21%0,57275,27273,11273,11275,70319K300
03/10/2023-0,29%-0,80274,70275,00272,12276,49643K513
02/10/2023-1,26%-3,52275,50277,29273,01278,81816K621
29/09/20231,60%4,40279,02274,62274,62279,50768K1.055
28/09/20230,74%2,02274,62273,00273,00275,55931K343
27/09/2023-0,11%-0,30272,60272,90272,50274,14365K267
26/09/2023-0,40%-1,10272,90273,65272,21274,20643K304
25/09/20230,25%0,69274,00273,41273,40275,80488K242
22/09/20230,48%1,31273,31275,25272,01275,88874K1.714
21/09/2023-0,60%-1,65272,00272,92272,00276,141M670
20/09/2023-0,13%-0,35273,65274,00272,91277,04319K504
19/09/2023-0,32%-0,88274,00274,80272,74274,87544K1.047
18/09/20230,59%1,60274,88275,42272,60277,414M1.645
15/09/2023-0,51%-1,41273,28274,72272,19277,651M713
14/09/20231,32%3,57274,69274,90271,76274,90648K465
13/09/2023-0,69%-1,88271,12273,03270,80273,09883K650
12/09/2023-0,69%-1,91273,00275,00273,00278,191M444
11/09/2023-1,53%-4,27274,91279,12274,05279,12505K521
08/09/20230,38%1,05279,18278,13276,01279,69305K239
06/09/20230,05%0,13278,13278,64275,75279,982M1.120
05/09/20230,05%0,14278,00280,00276,11280,00452K237
04/09/20230,61%1,69277,86278,98273,83278,98646K394
01/09/2023-2,28%-6,45276,17279,93276,17288,991M524
31/08/20230,82%2,29282,62280,34280,34284,95286K643
30/08/2023-0,59%-1,65280,33281,23280,01281,97834K396
29/08/20230,07%0,20281,98281,04281,04283,10183K143
28/08/2023-1,46%-4,17281,78285,95281,68285,993M310
25/08/2023-0,01%-0,04285,95285,98281,87285,99262K212
24/08/2023-0,05%-0,14285,99284,00283,00286,71360K241
23/08/20230,62%1,75286,13284,37283,10286,98123K189
22/08/2023-1,32%-3,81284,38288,20283,03288,21388K730
21/08/2023-0,97%-2,81288,19290,50285,78290,50178K353
18/08/20230,00%0,00291,00291,00285,11291,00327K767
17/08/2023-0,24%-0,70291,00285,87285,87291,70391K451
16/08/20231,11%3,21291,70288,50285,69291,83481K752
15/08/2023-0,01%-0,02288,49288,51285,00288,51356K544
14/08/2023-0,43%-1,26288,51289,76288,00293,98394K476
11/08/2023-0,56%-1,64289,77291,41287,10293,99417K657
10/08/20230,35%1,03291,41294,03288,00294,03507K362
09/08/2023-0,52%-1,52290,38294,22290,07294,22613K793
08/08/2023-0,03%-0,10291,90291,50291,50294,63278K482
07/08/2023-0,17%-0,50292,00292,50290,30295,39247K295
04/08/2023-0,67%-1,98292,50294,49290,07295,72327K404
03/08/2023-0,85%-2,52294,48296,28290,31296,96291K451
02/08/20231,84%5,37297,00293,27288,01297,00521K452
01/08/20230,71%2,07291,63288,00288,00294,10591K850
31/07/20230,50%1,43289,56288,75286,21289,981M1.918
28/07/20231,27%3,62288,13284,42280,56289,36446K740
27/07/2023-0,17%-0,49284,51287,00284,51289,98476K461
26/07/20230,36%1,03285,00288,07284,15288,07666K353
25/07/20230,31%0,87283,97283,10282,17287,83310K324
24/07/20230,11%0,30283,10282,98281,90283,10248K416
21/07/20230,46%1,30282,80281,50280,26283,00267K495
20/07/20230,53%1,49281,50280,01278,35281,75573K1.069
19/07/2023-0,65%-1,82280,01281,83277,22281,96281K270
18/07/20230,03%0,08281,83281,97277,41281,97291K428
17/07/20230,09%0,25281,75281,50275,04284,001M2.096
14/07/2023-0,88%-2,50281,50284,00279,80284,001M434
13/07/20231,92%5,35284,00278,65277,51284,001M623
12/07/20230,52%1,45278,65277,20276,99279,98723K929
11/07/2023-0,25%-0,69277,20277,80276,14279,36386K371
10/07/20230,40%1,11277,89277,00276,00278,77398K307
07/07/20230,46%1,28276,78276,00275,00277,77243K340
06/07/2023-1,25%-3,49275,50278,99274,70279,99345K529
05/07/20230,97%2,67278,99276,59273,52279,78756K202
04/07/20230,21%0,57276,32277,00272,39279,98364K820
03/07/2023-0,81%-2,25275,75283,57271,70283,572M719
30/06/20232,32%6,31278,00272,00271,59278,001M330
29/06/2023-0,05%-0,13271,69271,69270,75271,742M211
28/06/20230,68%1,83271,82271,68269,00271,88227K237
27/06/2023-0,37%-1,01269,99271,00269,12271,70396K299
26/06/2023-0,36%-0,97271,00271,92269,00271,92209K319
23/06/20230,00%-0,01271,97271,97269,89271,97137K144
22/06/20230,58%1,58271,98270,42269,00271,99322K463
21/06/20230,00%0,00270,40270,40270,40272,00321K677
20/06/20230,19%0,50270,40270,00268,05271,95305K481
19/06/20231,47%3,90269,90266,00264,10269,90398K422
16/06/20231,31%3,45266,00262,54261,03268,72910K665
15/06/2023-0,19%-0,50262,55263,31262,12269,00597K825
14/06/2023-0,54%-1,44263,05264,50262,11266,90208K170
13/06/20230,11%0,29264,49264,21261,72266,95249K233
12/06/2023-2,14%-5,79264,20269,99264,03269,99432K438
09/06/20230,32%0,86269,99270,48267,00272,00504K442
07/06/2023-2,05%-5,63269,13274,76268,36279,002M502
06/06/20230,81%2,21274,76273,57272,55279,54825K206
05/06/2023-3,00%-8,43272,55278,18272,55280,89459K562
02/06/20234,07%10,98280,98269,99266,00281,10186K216
01/06/20232,38%6,28270,00262,12262,12284,994M267
31/05/2023-0,86%-2,28263,72266,00262,51270,00587K999
30/05/20230,38%1,00266,00265,01263,00266,983M207
29/05/20230,01%0,02265,00264,99261,01266,98141K123
26/05/20230,79%2,08264,98262,89260,00266,96137K118
25/05/2023-1,54%-4,10262,90267,73260,00267,75111K105
24/05/20231,72%4,52267,00262,47258,28267,97229K668
23/05/2023--262,48262,70256,55267,29228K142


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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