papéis
login
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
24/09/20200,17%0,37224,61224,24223,51226,00273K180
23/09/20200,11%0,24224,24224,00223,26224,45580K62
22/09/20200,38%0,85224,00222,63222,63224,00145K122
21/09/2020-0,73%-1,65223,15224,79222,57224,79206K197
18/09/20200,00%0,00224,80224,31223,35224,80244K235
17/09/20200,36%0,80224,80225,49224,50225,5098K72
16/09/20200,89%1,98224,00224,99221,02225,26664K182
15/09/2020-0,88%-1,98222,02222,05222,00224,98549K232
14/09/20201,56%3,45224,00220,90220,90225,181M182
11/09/2020-1,62%-3,64220,55224,36220,51224,361M1.165
10/09/20200,94%2,09224,19222,13222,13224,74104K82
09/09/2020-0,18%-0,41222,10222,19220,00224,47320K357
08/09/20200,12%0,27222,51227,24220,00227,24275K459
04/09/20200,56%1,24222,24221,98220,01222,25745K275
03/09/20200,51%1,13221,00219,98219,25221,503M131
02/09/20200,53%1,17219,87218,70218,38219,88195K98
01/09/2020-0,59%-1,29218,70221,99214,01221,99421K174
31/08/20202,32%4,99219,99215,00214,02219,99526K168
28/08/20200,47%1,00215,00215,00213,00215,00543K189
27/08/20200,59%1,25214,00212,74212,46214,00609K129
26/08/20200,36%0,76212,75211,99211,02212,75663K210
25/08/20201,43%2,99211,99211,99211,00211,99492K206
24/08/2020-0,02%-0,05209,00208,52208,50209,00198K95
21/08/20200,07%0,15209,05208,40208,40209,79330K101
20/08/20200,00%0,00208,90208,61207,42208,90163K94
19/08/20200,20%0,42208,90208,48207,90208,90356K102
18/08/20200,47%0,98208,48207,98207,00208,48248K134
17/08/2020-0,24%-0,50207,50208,00206,51208,50349K177
14/08/20200,00%0,00208,00208,00206,90209,00391K167
13/08/2020-0,24%-0,50208,00208,99207,55209,00128K58
12/08/20200,82%1,70208,50207,50206,30208,50738K164
11/08/2020-0,57%-1,18206,80208,00205,90208,00533K133
10/08/20200,47%0,98207,98208,00207,07208,00316K122
07/08/20200,00%0,00207,00207,05207,00208,00100K68
06/08/20200,00%0,00207,00207,12207,00208,00225K103
05/08/2020-0,24%-0,50207,00207,50207,00210,48239K137
04/08/2020-0,34%-0,71207,50209,24207,00209,25129K92
03/08/2020-0,44%-0,92208,21209,14207,01213,88421K157
31/07/20200,35%0,73209,13210,30208,00210,30118K70
30/07/2020-0,53%-1,10208,40206,01206,01211,75886K176
29/07/2020-0,24%-0,50209,50208,70206,84210,614M957
28/07/20200,00%0,00210,00210,48209,00210,48367K68
27/07/20200,63%1,32210,00209,00207,05210,00365K127
24/07/2020-1,06%-2,23208,68211,91206,10211,91232K118
23/07/20200,24%0,51210,91211,00205,02211,22236K113
22/07/20200,39%0,82210,40209,58209,58210,51324K98
21/07/20200,75%1,55209,58208,03208,03209,9765K53
20/07/20200,50%1,03208,03207,21206,86209,85213K136
17/07/2020-2,07%-4,38207,00211,99204,56212,00332K172
16/07/2020-0,01%-0,02211,38211,40208,40211,40115K77
15/07/2020-0,77%-1,65211,40213,05210,10213,0586K94
14/07/2020-0,28%-0,60213,05214,00212,51214,00193K101
13/07/20200,53%1,13213,65213,00213,00213,98239K132
10/07/20200,72%1,52212,52211,01210,89212,99180K78
09/07/2020-0,80%-1,70211,00211,11209,30212,70138K85
08/07/2020-0,33%-0,70212,70213,40210,63213,40158K115
07/07/20200,19%0,40213,40213,00212,41213,95304K157
06/07/20200,00%0,00213,00212,53205,99213,00286K226
03/07/20201,43%3,00213,00210,00208,50214,00199K187
02/07/20202,92%5,95210,00204,01204,01214,00290K249
01/07/2020-0,95%-1,95204,05206,80201,00206,80277K171
30/06/2020-0,92%-1,92206,00205,68205,01210,473M550
29/06/20201,12%2,31207,92206,50205,50208,2860K57
26/06/20200,19%0,40205,61208,09205,14208,9889K66
25/06/2020-1,81%-3,79205,21207,71205,00209,4298K70
24/06/20200,64%1,33209,00207,67205,08209,0047K48
23/06/2020-1,31%-2,75207,67207,68205,03210,46133K80
22/06/2020-0,25%-0,53210,42211,00206,00211,00177K99
19/06/20202,65%5,45210,95205,50205,49212,99407K138
18/06/20200,76%1,54205,50203,97201,95206,23396K145
17/06/20200,00%-0,01203,96203,97202,11204,29159K108
16/06/20201,01%2,04203,97204,99202,02206,39324K294
15/06/2020-2,45%-5,07201,93206,89201,93206,89197K167
12/06/2020-3,70%-7,95207,00212,85198,00213,85404K274
10/06/20203,85%7,96214,95207,22206,05216,00269K294
09/06/2020-1,67%-3,51206,99202,34202,34208,0082K84
08/06/20203,85%7,80210,50203,98198,91215,99602K1.188
05/06/2020-0,10%-0,20202,70200,16200,16202,993M124
04/06/20201,53%3,06202,90199,99199,00203,00393K251
03/06/20200,42%0,84199,84198,52196,37200,00484K289
02/06/2020-1,12%-2,25199,00201,25195,83202,00540K327
01/06/20200,37%0,75201,25200,66200,00208,6789K70
29/05/2020-1,11%-2,25200,50202,80199,30203,70180K223
28/05/2020-0,61%-1,24202,75203,98202,00204,69198K71
27/05/20202,05%4,09203,99199,90199,00203,99668K101
26/05/20200,00%0,00199,90201,54199,50201,542M83
25/05/20201,47%2,90199,90197,00196,70200,472M173
22/05/20200,00%0,00197,00196,25196,25197,00786K399
21/05/20200,10%0,20197,00197,00195,04197,00336K70
20/05/2020-0,55%-1,08196,80198,00195,10198,00521K114
19/05/2020-0,06%-0,12197,88198,00197,00198,00639K100
18/05/2020-0,53%-1,05198,00198,09197,60200,0093K58
15/05/2020-0,23%-0,45199,05199,80198,00199,80271K174
14/05/2020-1,15%-2,32199,50201,82198,01201,82192K93
13/05/2020-0,09%-0,18201,82201,13200,00202,00322K96
12/05/20200,30%0,61202,00201,38201,20202,001M68
11/05/2020-0,05%-0,11201,39201,50201,00201,50167K86
08/05/2020-0,49%-1,00201,50202,51200,59207,99514K100
07/05/20201,81%3,60202,50199,00199,00210,00249K107
06/05/20200,45%0,89198,90198,81197,99198,99115K88
05/05/2020-0,24%-0,48198,01200,50198,00200,65104K51
04/05/2020-1,24%-2,49198,49200,98193,00201,34163K115
30/04/20200,99%1,98200,98199,00199,00202,004M63
29/04/20200,96%1,90199,00198,49197,14199,00526K1.118
28/04/2020-0,45%-0,90197,10198,99197,00199,00166K81
27/04/20200,33%0,65198,00197,41197,00201,5059K53
24/04/2020-0,83%-1,65197,35197,55197,00198,98262K70
23/04/20200,39%0,77199,00199,71198,50200,00607K168
22/04/2020-0,89%-1,77198,23198,00197,00201,49290K174
20/04/20201,65%3,25200,00204,99196,75204,99323K273
17/04/20200,94%1,84196,75195,19195,00197,04235K168
16/04/2020-1,50%-2,96194,91199,99193,12209,00310K257
15/04/20200,69%1,35197,87196,52194,99199,99238K547
14/04/20201,82%3,51196,52193,00192,58198,89231K198
13/04/20201,48%2,81193,01190,25189,00193,01233K63
09/04/2020-1,49%-2,88190,20193,00190,20193,0078K71
08/04/2020-0,47%-0,92193,08193,49190,41193,5041K47
07/04/20203,19%6,00194,00198,75189,00198,76230K89
06/04/20200,00%0,00188,00188,00186,81189,50329K75
03/04/20200,00%0,00188,00189,98186,03189,98384K76
02/04/20200,00%0,00188,00188,00188,00190,00155K41
01/04/20201,08%2,00188,00186,03186,01190,9999K50
31/03/2020-1,59%-3,00186,00190,13185,29190,1392K71
30/03/20202,71%4,99189,00184,01183,99192,00175K83
27/03/2020-1,60%-2,99184,01190,95184,01190,95250K63
26/03/2020-2,14%-4,08187,00182,19182,19190,761M151
25/03/20204,70%8,58191,08185,00183,99191,08188K44
24/03/20205,49%9,49182,50172,00171,80184,00310K91
23/03/2020-6,48%-11,99173,01181,18173,00186,00654K137
20/03/20206,94%12,00185,00175,01175,01192,34162K81
19/03/20202,98%5,00173,00170,00156,00173,25505K174
18/03/2020-6,15%-11,00168,00177,00162,01177,00732K540
17/03/2020-3,24%-6,00179,00184,00174,00185,00699K243
16/03/2020--185,00190,51185,00190,523M363


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito