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
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
16/01/2024-0,75%-2,16284,96287,14284,65288,02387K788
15/01/20240,03%0,08287,12287,58286,26288,25398K405
12/01/20240,93%2,65287,04284,70284,39287,48428K906
11/01/2024-1,12%-3,21284,39287,60283,37287,60204K436
10/01/20241,62%4,58287,60284,02283,17287,60941K1.579
09/01/2024-1,59%-4,58283,02287,60282,53287,60438K1.041
08/01/20240,46%1,33287,60286,37286,07287,68261K235
05/01/2024-0,38%-1,08286,27281,90281,01286,70620K1.104
04/01/20242,26%6,35287,35281,00281,00287,69491K593
03/01/2024-0,33%-0,94281,00281,94280,46284,14468K950
02/01/2024-0,37%-1,05281,94282,00280,41286,17527K1.064
28/12/20230,39%1,10282,99281,89281,89284,92488K1.066
27/12/2023-1,27%-3,63281,89286,00280,00286,001M1.532
26/12/2023-0,15%-0,44285,52285,96284,02285,98289K494
22/12/20230,51%1,45285,96285,60282,53285,963M1.579
21/12/20230,89%2,50284,51282,05282,03285,842M190
20/12/2023-0,65%-1,84282,01284,89281,98285,98268K316
19/12/20230,93%2,62283,85282,00281,23285,00387K419
18/12/2023-0,63%-1,77281,23283,01281,00285,35471K889
15/12/20230,00%0,00283,00283,47283,00285,33336K658
14/12/20230,78%2,19283,00280,81280,80283,52481K377
13/12/20230,33%0,93280,81282,60279,88282,74242K337
12/12/2023-1,44%-4,09279,88283,97275,00285,782M894
11/12/2023-0,26%-0,73283,97284,70276,50284,98518K813
08/12/20230,64%1,80284,70282,90282,90285,79355K745
07/12/2023-0,09%-0,25282,90283,15275,39283,30330K445
06/12/2023-0,99%-2,84283,15281,10280,02285,99248K257
05/12/20232,63%7,34285,99279,90278,66285,99164K218
04/12/20230,43%1,18278,65276,99275,00278,66520K1.024
01/12/20230,23%0,63277,47276,78273,29277,60509K1.316
30/11/20231,95%5,29276,84273,90271,60277,46361K563
29/11/2023--271,55272,52271,31277,00448K491


*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. (v4.8)
www.ibovx.com.br


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