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
04/07/2022-0,08%-0,21257,00256,98253,52257,00819K207
01/07/2022-0,99%-2,57257,21258,00254,05261,74156K96
30/06/20220,50%1,30259,78258,48257,76259,80557K78
29/06/2022-0,49%-1,27258,48261,07258,00261,07174K55
28/06/20221,46%3,75259,75255,00255,00260,00258K80
27/06/2022-0,24%-0,61256,00256,61254,01256,75152K60
24/06/2022-0,49%-1,26256,61257,86253,41257,863M214
23/06/20220,34%0,87257,87257,00253,01257,87431K207
22/06/20220,64%1,63257,00255,00254,00257,00372K116
21/06/20220,15%0,37255,37255,00252,11255,37436K625
20/06/2022-0,39%-1,00255,00255,98252,00256,54796K335
17/06/20220,44%1,11256,00256,95252,07256,952M200
15/06/20220,95%2,39254,89252,50251,53258,002M217
14/06/2022-0,05%-0,13252,50252,59251,41255,00296K450
13/06/2022-1,70%-4,37252,63252,70249,57258,991M618
10/06/20220,59%1,51257,00255,46253,50259,00188K115
09/06/20220,00%0,00255,49254,99251,17255,49273K151
08/06/20220,27%0,69255,49256,69249,00256,69229K106
07/06/2022-0,42%-1,08254,80255,88254,72255,90125K65
06/06/2022-1,45%-3,77255,88259,64254,74259,64502K235
03/06/2022-0,17%-0,43259,65260,00259,65267,00474K70
02/06/20220,31%0,81260,08259,32258,90278,00132K53
01/06/2022-0,28%-0,73259,27258,65258,00259,98164K85
31/05/20221,40%3,59260,00255,02255,00261,75214K55
30/05/2022-0,24%-0,62256,41256,96255,50257,971M51
27/05/20220,01%0,02257,03257,01256,96257,3033K31
26/05/20220,19%0,49257,01256,50255,86257,9047K25
25/05/2022-0,26%-0,68256,52257,21256,18262,091M122
24/05/20220,86%2,19257,20256,47255,12260,00161K92
23/05/20220,00%0,01255,01255,00251,75256,50348K455
20/05/2022-0,55%-1,40255,00256,40254,86256,4071K54
19/05/20220,35%0,90256,40255,49253,72256,50160K40
18/05/2022-0,08%-0,20255,50255,70253,72255,70587K99
17/05/20220,67%1,70255,70254,00252,04255,70169K80
16/05/2022-0,51%-1,30254,00255,00251,78255,30110K81
13/05/20222,12%5,29255,30250,00250,00255,40215K57
12/05/2022-0,02%-0,04250,01250,00249,04250,20260K451
11/05/2022-0,46%-1,15250,05249,57248,29250,491M270
10/05/2022-0,12%-0,30251,20251,50248,25253,89241K142
09/05/2022-1,47%-3,74251,50255,24251,50255,24142K88
06/05/20220,52%1,32255,24253,91252,50255,25273K323
05/05/20220,16%0,40253,92253,57253,50255,6699K53
04/05/2022-1,12%-2,87253,52256,00253,50256,39691K137
03/05/2022-0,24%-0,61256,39256,99255,21256,99216K95
02/05/2022-0,85%-2,20257,00255,96255,16259,44180K204
29/04/2022-0,04%-0,11259,20259,29256,00259,2941K39
28/04/20221,40%3,58259,31255,74255,30259,31142K57
27/04/20220,17%0,43255,73255,30255,05255,98150K47
26/04/20220,09%0,22255,30255,08255,03255,87130K57
25/04/20220,00%0,01255,08255,10255,02256,00148K60
22/04/2022-0,36%-0,93255,07253,92253,92256,9970K134
20/04/2022-0,54%-1,39256,00257,00255,05257,39199K173
19/04/20220,94%2,39257,39255,00255,00257,39128K60
18/04/2022-0,58%-1,50255,00256,52255,00258,00249K198
14/04/2022-0,28%-0,71256,50257,99256,50257,99108K137
13/04/20220,43%1,10257,21256,11256,11257,60165K73
12/04/2022-0,15%-0,38256,11256,53256,10259,00205K120
11/04/20220,23%0,59256,49256,99256,01258,00212K89
08/04/2022-0,43%-1,10255,90256,03255,90256,491M82
07/04/2022-0,01%-0,02257,00257,01255,03257,01214K187
06/04/20220,02%0,05257,02256,97256,97257,50538K130
05/04/20220,31%0,80256,97259,24256,93259,24191K70
04/04/2022-0,52%-1,33256,17257,36256,17257,49345K100
01/04/2022-0,30%-0,77257,50258,00256,99260,06848K236
31/03/2022-0,67%-1,73258,27260,00257,00260,00265K116
30/03/20220,79%2,03260,00257,49257,00260,072M135
29/03/2022-0,01%-0,03257,97259,95256,00259,95520K199
28/03/2022-0,28%-0,72258,00255,73255,73260,00508K205
25/03/20221,45%3,71258,72259,99255,70259,99270K146
24/03/2022-1,16%-2,98255,01259,00255,01262,48502K170
23/03/20220,78%1,99257,99259,69255,70259,69351K141
22/03/2022-1,54%-4,00256,00262,89255,70262,89235K114
21/03/20220,00%0,00260,00259,06254,61260,00719K295
18/03/20220,58%1,49260,00260,49252,00263,98846K696
17/03/2022-0,18%-0,47258,51258,98253,02265,00264K128
16/03/20221,12%2,86258,98256,11255,05259,004M285
15/03/20220,05%0,12256,12255,99255,74257,19193K125
14/03/2022-0,76%-1,96256,00257,95255,00257,95990K121
11/03/20220,37%0,94257,96255,99255,76257,99254K125
10/03/20220,01%0,02257,02257,97255,67257,9784K67
09/03/20220,60%1,53257,00257,99253,18259,00171K97
08/03/2022-0,98%-2,53255,47253,00253,00260,00277K196
07/03/2022-0,39%-1,00258,00253,14252,70258,01176K125
04/03/20221,17%3,00259,00256,00252,71259,00358K234
03/03/2022-0,76%-1,95256,00254,00252,63261,99504K203
02/03/2022-2,66%-7,05257,95259,53252,21262,83224K199
25/02/20222,71%7,00265,00258,00255,54265,00235K217
24/02/20222,38%6,00258,00252,00250,15266,50837K767
23/02/20220,59%1,47252,00250,61250,15254,99361K254
22/02/20220,01%0,03250,53250,53250,15257,29336K116
21/02/2022-0,81%-2,04250,50250,23250,23259,98229K272
18/02/2022-0,48%-1,22252,54253,75250,15258,87488K152
17/02/2022-1,64%-4,23253,76257,98250,15258,99108K91
16/02/20222,38%5,99257,99255,84250,15257,992M145
15/02/2022-0,81%-2,06252,00254,07250,15256,99473K676
14/02/20220,02%0,06254,06254,00254,00257,99112K113
11/02/20220,00%-0,01254,00254,00254,00255,7460K40
10/02/20220,80%2,01254,01251,99250,17254,01202K96
09/02/20220,74%1,84252,00252,98250,99252,9931K42
08/02/20220,00%-0,01250,16253,00250,15253,00238K85
07/02/2022-0,68%-1,71250,17250,25250,15253,00217K78
04/02/2022-0,24%-0,61251,88250,18250,15253,00157K55
03/02/2022-0,20%-0,51252,49255,00251,01255,00182K65
02/02/2022-1,75%-4,51253,00260,99253,00260,99107K111
01/02/2022-0,19%-0,49257,51257,50255,18261,99207K83
31/01/2022-0,38%-0,99258,00259,90252,60265,008M148
28/01/20221,17%3,00258,99254,93251,84258,99141K86
27/01/20223,33%8,25255,99246,58245,64255,99276K105
26/01/20220,00%-0,01247,74245,01242,05247,79211K85
25/01/2022-0,08%-0,20247,75247,95239,00247,95344K120
24/01/20220,39%0,96247,95246,00239,88247,95204K98
21/01/2022-0,61%-1,51246,99244,33243,49247,99119K47
20/01/20223,10%7,48248,50242,99238,00248,50826K327
19/01/2022-1,02%-2,48241,02243,60234,99243,60315K115
18/01/20220,42%1,02243,50244,00240,00245,0068K68
17/01/2022-0,16%-0,39242,48242,87240,00244,00184K106
14/01/20221,20%2,88242,87239,99232,49244,35330K146
13/01/20220,41%0,99239,99238,00237,50239,9992K62
12/01/20221,72%4,05239,00234,93229,00239,98144K128
11/01/20222,55%5,85234,95236,96229,99236,97118K64
10/01/2022-3,33%-7,90229,10232,01226,00232,041M323
07/01/2022-1,25%-2,99237,00239,99233,00245,00263K301
06/01/20220,41%0,99239,99235,26235,04239,99195K149
05/01/2022-0,83%-2,00239,00241,00238,23241,0090K56
04/01/20222,11%4,99241,00238,47235,00241,43130K116
03/01/2022-2,23%-5,38236,01247,00236,01247,99135K146
30/12/20211,21%2,89241,39238,89238,51241,4790K51
29/12/20211,12%2,65238,50235,89235,07238,9877K49
28/12/2021-0,06%-0,14235,85237,99234,72241,42129K85
27/12/2021-0,20%-0,48235,99236,47233,01237,00145K132
23/12/20210,71%1,67236,47237,99230,99238,012M155
22/12/2021-2,77%-6,68234,80235,80233,35241,49128K103
21/12/20212,63%6,18241,48236,00233,00250,00224K76
20/12/2021--235,30229,78229,78236,00437K119


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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