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
26/07/20240,26%0,79307,94307,60305,87307,97671K858
25/07/20240,02%0,05307,15306,99305,76307,32563K492
24/07/2024-0,06%-0,18307,10307,33305,11307,33864K213
23/07/2024-0,56%-1,72307,28308,25307,27308,992M438
22/07/20240,06%0,20309,00308,25308,25310,904M396
19/07/2024-0,12%-0,37308,80308,25308,25309,002M343
18/07/20240,06%0,17309,17309,40308,37310,002M328
17/07/2024-0,36%-1,13309,00310,14308,32310,142M763
16/07/20240,08%0,25310,13310,99310,00312,00134K117
15/07/2024-0,04%-0,11309,88309,98308,21311,00604K395
12/07/20240,32%1,00309,99310,18308,60311,00323K257
11/07/2024-0,30%-0,93308,99308,00307,60311,00239K207
10/07/20240,06%0,19309,92306,80306,80310,193M1.810
09/07/2024-0,04%-0,13309,73309,78306,13309,78544K398
08/07/20240,28%0,86309,86309,62304,00312,712M2.373
05/07/20240,19%0,59309,00308,49307,48313,00219K246
04/07/20240,46%1,41308,41306,00304,77308,99237K308
03/07/20240,00%0,00307,00304,17304,17307,44162K395
02/07/2024-0,05%-0,15307,00307,00304,00307,50609K602
01/07/2024-0,90%-2,78307,15309,93304,15309,93535K596
28/06/20240,00%0,00309,93309,93304,08309,932M2.123
27/06/20240,96%2,94309,93305,50305,50309,95278K441
26/06/2024-0,08%-0,26306,99307,25306,08309,47521K746
25/06/20240,21%0,65307,25306,60305,01309,791M739
24/06/2024-0,13%-0,40306,60306,33306,32309,90621K588
21/06/2024-0,52%-1,59307,00307,50307,00308,10154K206
20/06/2024-0,57%-1,78308,59309,99307,40309,99187K249
19/06/20241,41%4,31310,37306,05306,05310,37463K725
18/06/2024-0,63%-1,94306,06307,89305,84308,001M518
17/06/20240,00%0,00308,00308,00306,01308,24232K295
14/06/20240,20%0,62308,00307,38306,38309,17426K682
13/06/2024-1,16%-3,62307,38308,33304,96310,981M392
12/06/20240,00%0,00311,00311,00308,30311,002M301
11/06/20240,70%2,15311,00308,98308,85311,603M232
10/06/20240,19%0,60308,85308,26308,25310,69488K212
07/06/2024-0,07%-0,22308,25307,58307,35311,59899K299
06/06/2024-0,72%-2,23308,47305,60305,45308,65573K776
05/06/2024-0,12%-0,37310,70310,80309,44311,75216K245
04/06/2024-0,22%-0,68311,07307,15304,03311,753M938
03/06/20241,22%3,75311,75307,00307,00314,93819K244
31/05/20240,61%1,86308,00306,39306,29310,803M514
29/05/20240,33%1,02306,14306,00306,00308,46158K337
28/05/2024-0,74%-2,29305,12305,06305,06308,38240K230
27/05/2024-0,28%-0,85307,41309,00307,39309,01665K187
24/05/20240,25%0,76308,26308,64308,26310,82205K451
23/05/2024-0,34%-1,05307,50309,50307,50310,902M370
22/05/2024-0,93%-2,89308,55309,00308,55311,43207K265
21/05/20240,91%2,82311,44308,63308,63311,47310K519
20/05/2024-0,41%-1,28308,62309,99308,56309,99250K399
17/05/20240,53%1,62309,90309,84309,06309,98200K364
16/05/20240,09%0,27308,28309,00308,01309,88230K229
15/05/20240,53%1,62308,01307,01307,01309,99679K1.146
14/05/2024-0,28%-0,86306,39306,01305,14306,65128K137
13/05/20240,41%1,25307,25306,00305,43308,00190K162
10/05/20240,26%0,80306,00302,52302,52306,172M857
09/05/20240,23%0,69305,20304,51302,04305,20599K356
08/05/20240,37%1,11304,51303,38303,08306,00416K361
07/05/2024-0,33%-0,99303,40304,34302,88304,34142K314
06/05/2024-0,39%-1,18304,39305,60302,18305,60350K291
03/05/20241,18%3,57305,57301,16301,16307,99420K483
02/05/2024-1,60%-4,92302,00303,23300,14305,371M862
30/04/20240,58%1,77306,92304,70302,41306,993M1.337
29/04/20240,09%0,27305,15303,07303,07305,30897K499
26/04/20240,20%0,61304,88304,26303,82305,53835K1.229
25/04/20240,32%0,97304,27303,13302,25304,99938K334
24/04/2024-0,26%-0,80303,30304,00302,29304,14572K411
23/04/2024-0,30%-0,92304,10305,48303,71305,48231K190
22/04/2024-0,16%-0,48305,02305,36304,01305,42269K323
19/04/20240,01%0,02305,50305,01303,68305,50502K933
18/04/20240,60%1,83305,48303,65303,65306,17290K273
17/04/2024-0,29%-0,87303,65304,52303,56306,79239K329
16/04/2024-0,12%-0,38304,52304,95302,52306,64311K299
15/04/2024-2,11%-6,57304,90310,00302,30310,003M659
12/04/20240,15%0,48311,47306,10306,10311,80558K659
11/04/20241,90%5,80310,99305,26305,26311,751M487
10/04/2024-2,26%-7,06305,19312,14304,59312,141M1.769
09/04/2024-0,07%-0,23312,25312,50310,45313,15485K279
08/04/20241,26%3,90312,48307,28307,28312,49369K661
05/04/20240,88%2,68308,58307,24306,10314,61945K1.171
04/04/20240,62%1,90305,90304,00303,52307,80733K1.367
03/04/2024-0,03%-0,09304,00303,05302,66304,07392K285
02/04/2024-0,13%-0,41304,09304,50302,00304,50774K773
01/04/2024-0,44%-1,36304,50304,36301,57306,003M2.965
28/03/2024-0,78%-2,39305,86308,00302,03308,002M1.364
27/03/20240,73%2,24308,25306,02306,02308,55540K333
26/03/2024-0,65%-1,99306,01307,98306,00308,52795K663
25/03/2024-0,03%-0,08308,00308,08305,83308,74780K1.298
22/03/20240,75%2,28308,08306,10305,51308,65655K794
21/03/20240,09%0,29305,80307,19305,30308,66498K261
20/03/2024-0,41%-1,27305,51307,82305,51308,12409K323
19/03/2024-0,49%-1,51306,78308,28306,77308,92521K275
18/03/20240,95%2,89308,29305,40305,40309,06462K619
15/03/20240,44%1,33305,40304,40304,40310,931M1.573
14/03/2024-0,89%-2,72304,07306,79301,19306,79733K397
13/03/2024-0,43%-1,31306,79306,50305,00309,462M305
12/03/2024-0,43%-1,34308,10311,09306,18311,091M1.046
11/03/2024-1,12%-3,49309,44312,00308,19312,00861K540
08/03/20240,95%2,94312,93309,99306,17315,682M801
07/03/20247,13%20,62309,99301,01301,01311,006M1.024
06/03/2024-0,39%-1,13289,37291,98281,50292,013M2.087
05/03/2024-1,18%-3,47290,50293,85290,50295,57762K353
04/03/2024-0,65%-1,93293,97295,89290,31298,65446K816
01/03/20241,00%2,92295,90290,34290,26295,90766K973
29/02/20240,68%1,98292,98291,01290,28294,78296K373
28/02/2024-2,02%-6,01291,00297,01288,24297,971M2.400
27/02/2024-0,55%-1,64297,01298,65295,10298,65312K327
26/02/20240,01%0,02298,65298,62291,72298,65215K249
23/02/20242,31%6,74298,63293,02291,88298,63493K1.201
22/02/20241,00%2,88291,89294,80290,00296,37222K468
21/02/2024-2,41%-7,13289,01296,14289,01297,19443K797
20/02/2024-0,96%-2,86296,14299,01296,14299,10289K509
19/02/20240,99%2,93299,00296,07296,07299,00280K346
16/02/2024-0,48%-1,42296,07297,49295,44299,11451K877
15/02/2024-0,09%-0,28297,49297,78295,71299,52857K991
14/02/2024-0,24%-0,73297,77298,50295,42299,50312K207
09/02/20243,36%9,70298,50288,82288,81299,49597K1.276
08/02/2024-0,41%-1,20288,80290,00286,52291,00517K297
07/02/20240,01%0,04290,00289,94287,40292,09434K411
06/02/20240,94%2,71289,96287,25285,70289,96303K315
05/02/20240,44%1,25287,25286,01285,00287,96408K672
02/02/2024-1,37%-3,98286,00287,00286,00292,864M1.070
01/02/2024-1,53%-4,52289,98292,99283,46305,44261K553
31/01/20242,22%6,41294,50288,08287,80306,951M1.225
30/01/20241,01%2,87288,09285,22283,02288,10364K260
29/01/20240,01%0,02285,22285,22282,58286,24914K844
26/01/2024-0,55%-1,57285,20285,33284,90287,43551K873
25/01/20240,16%0,46286,77287,24285,54287,25186K259
24/01/20240,35%1,01286,31287,11285,30287,25168K254
23/01/20240,10%0,28285,30285,03285,03287,29266K597
22/01/2024-0,36%-1,04285,02285,00285,00287,45287K627
19/01/20240,67%1,90286,06284,16282,35287,19732K1.798
18/01/20240,77%2,16284,16283,51281,15284,54931K1.044
17/01/2024-1,04%-2,96282,00285,02282,00286,00767K791
16/01/2024--284,96287,14284,65288,02387K788


*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
mais...
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