papéis
login
mais

Cotação atual, histórico e gráfico do papel: HGRE11

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

empresa: hgre11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/09/2020-0,46%-0,71152,28152,99152,08153,452M1.434
18/09/2020-0,01%-0,02152,99153,50152,40153,912M1.519
17/09/2020-0,92%-1,42153,01154,43152,80155,004M1.961
16/09/20200,47%0,73154,43153,70153,70154,992M2.321
15/09/20200,14%0,21153,70154,00152,00154,935M5.782
14/09/20200,65%0,99153,49152,67152,00155,004M2.101
11/09/20200,33%0,50152,50152,50152,01152,993M2.564
10/09/2020-0,98%-1,50152,00153,71152,00154,005M1.937
09/09/20201,05%1,59153,50151,91151,91153,603M2.380
08/09/2020-0,71%-1,08151,91152,99150,03153,694M3.219
04/09/20201,31%1,98152,99150,90146,65152,995M2.992
03/09/2020-1,30%-1,99151,01153,00142,88153,196M4.548
02/09/20201,39%2,10153,00150,50150,43153,303M2.950
01/09/20202,75%4,04150,90146,86144,60150,905M6.268
31/08/20201,00%1,46146,86145,93145,41148,393M4.830
28/08/2020-0,85%-1,24145,40146,72140,66148,893M2.614
27/08/20200,32%0,47146,64147,69145,61148,002M954
26/08/2020-0,87%-1,28146,17147,81146,15149,763M2.143
25/08/2020-0,03%-0,05147,45147,56147,00150,923M3.202
24/08/2020-0,68%-1,01147,50148,55147,40155,005M1.670
21/08/20200,79%1,16148,51147,96147,47148,965M1.172
20/08/20200,86%1,25147,35145,10144,83148,004M873
19/08/20200,47%0,68146,10145,42145,40146,904M2.961
18/08/20200,81%1,17145,42144,30142,53146,003M1.226
17/08/20202,99%4,19144,25141,00141,00144,405M1.889
14/08/20200,22%0,31140,06140,05139,76140,283M7.015
13/08/2020-0,18%-0,25139,75140,00139,51140,503M8.977
12/08/2020-0,11%-0,15140,00140,15139,00140,735M9.355
11/08/20200,47%0,65140,15139,54139,50140,933M6.154
10/08/20200,92%1,27139,50138,20137,80139,663M3.935
07/08/20201,07%1,46138,23137,06136,16138,773M3.632
06/08/2020-1,26%-1,75136,77139,00136,77139,273M2.016
05/08/2020-0,84%-1,18138,52139,70137,17139,703M3.229
04/08/20201,45%2,00139,70137,68136,91139,732M1.449
03/08/2020-1,64%-2,30137,70140,00137,16140,004M3.184
31/07/20200,26%0,37140,00140,15139,50140,294M2.309
30/07/2020-0,26%-0,37139,63140,00139,50140,413M2.676
29/07/20200,14%0,20140,00139,78139,25140,693M1.134
28/07/2020-0,10%-0,14139,80140,00139,50140,292M1.189
27/07/2020-0,04%-0,06139,94140,01139,47140,733M1.250
24/07/20200,00%0,00140,00140,40139,41140,404M1.897
23/07/2020-0,07%-0,10140,00140,10140,00141,002M2.424
22/07/2020-0,64%-0,90140,10140,99140,10141,332M1.420
21/07/20200,36%0,50141,00140,56138,82141,404M1.934
20/07/2020-1,80%-2,58140,50143,05140,00143,754M2.341
17/07/2020-1,09%-1,57143,08144,59143,02144,653M1.861
16/07/2020-1,19%-1,74144,65146,38144,50146,382M1.416
15/07/20200,27%0,40146,39146,01145,05147,003M1.898
14/07/2020-0,54%-0,80145,99146,06145,05146,563M2.131
13/07/2020-0,40%-0,59146,79147,50146,05148,343M1.412
10/07/20200,12%0,18147,38147,11147,05148,102M1.061
09/07/2020-0,71%-1,06147,20149,00147,15149,864M1.635
08/07/2020-1,37%-2,06148,26150,32148,10151,253M2.106
07/07/2020-0,13%-0,19150,32150,49150,26150,893M2.987
06/07/20200,14%0,21150,51150,31150,02151,113M2.013
03/07/20200,13%0,20150,30150,11149,70150,983M1.947
02/07/2020-1,18%-1,80150,10151,88149,50151,883M2.445
01/07/20201,00%1,50151,90149,82147,60153,204M1.991
30/06/20200,27%0,40150,40149,02149,02151,453M2.310
29/06/20200,25%0,38150,00149,60148,81150,602M2.472
26/06/20200,45%0,67149,62148,95147,20149,651M1.136
25/06/20200,51%0,75148,95149,44147,50149,442M1.480
24/06/2020-1,27%-1,90148,20150,31148,01150,845M4.484
23/06/20200,07%0,11150,10149,90149,05150,503M1.654
22/06/2020-0,12%-0,18149,99150,17147,47150,923M2.037
19/06/20200,45%0,67150,17149,60149,09150,792M1.732
18/06/2020-0,19%-0,29149,50149,79148,79151,652M2.241
17/06/20200,00%0,00149,79149,97148,00149,992M1.991
16/06/20201,90%2,79149,79148,31147,52150,203M6.578
15/06/2020-0,01%-0,01147,00147,00143,15148,004M4.410
12/06/2020-2,01%-3,01147,01150,02143,11150,204M4.491
10/06/20200,31%0,46150,02150,02149,95152,093M5.376
09/06/2020-0,56%-0,84149,56151,00149,50152,444M2.519
08/06/2020-1,37%-2,09150,40153,02149,60154,985M4.522
05/06/2020-0,01%-0,01152,49153,90149,50156,005M3.248
04/06/20204,68%6,82152,50145,75145,75154,543M1.902
03/06/20200,82%1,18145,68145,00144,66145,893M1.358
02/06/2020-0,19%-0,27144,50144,77143,50145,854M2.891
01/06/20200,19%0,28144,77143,90142,50145,542M1.583
29/05/20201,77%2,51144,49143,49142,26144,994M1.610
28/05/2020-0,26%-0,37141,98142,35140,20143,503M1.700
27/05/20200,25%0,35142,35141,99140,00142,766M3.908
26/05/20201,54%2,15142,00140,06140,00142,233M1.543
25/05/20200,79%1,09139,85139,00139,00141,002M1.317
22/05/20200,87%1,19138,76137,60137,51138,992M1.709
21/05/20200,38%0,52137,57137,31137,31138,491M1.715
20/05/2020-1,30%-1,80137,05138,85136,72138,856M4.596
19/05/2020-0,32%-0,44138,85140,49138,00140,492M2.543
18/05/2020-1,87%-2,65139,29142,50137,00143,993M1.879
15/05/2020-0,67%-0,96141,94140,02139,00141,983M2.348
14/05/20202,81%3,90142,90138,11132,51145,004M2.150
13/05/2020-1,77%-2,50139,00142,08135,40142,104M1.929
12/05/2020-0,89%-1,27141,50142,78141,27143,743M2.473
11/05/20200,23%0,33142,77142,98140,55144,004M1.272
08/05/20201,27%1,78142,44141,01141,01142,992M1.430
07/05/2020-0,59%-0,84140,66141,59139,35143,395M3.564
06/05/2020-0,77%-1,10141,50143,02139,10144,492M1.198
05/05/2020-0,70%-1,00142,60143,62142,60145,662M1.710
04/05/2020-1,71%-2,50143,60145,52140,10145,522M1.557
30/04/20200,93%1,35146,10144,75143,51146,893M2.029
29/04/20201,57%2,24144,75143,05142,03146,258M2.783
28/04/20200,01%0,01142,51142,90142,11147,906M1.589
27/04/20202,89%4,00142,50138,51138,50143,714M3.327
24/04/2020-3,83%-5,51138,50144,03133,01146,038M6.461
23/04/2020-0,68%-0,99144,01145,01143,26149,867M8.166
22/04/20202,04%2,90145,00142,31142,11146,027M5.841
20/04/2020-2,00%-2,90142,10144,89141,01144,893M2.379
17/04/20200,01%0,01145,00144,97143,00145,002M1.304
16/04/20201,25%1,79144,99143,09142,00145,005M1.948
15/04/20200,08%0,12143,20143,00140,10143,813M2.296
14/04/20201,48%2,08143,08142,99141,51144,973M2.248
13/04/2020-0,70%-1,00141,00143,00139,30147,003M2.120
09/04/2020-1,26%-1,81142,00143,81141,48148,784M1.736
08/04/20200,92%1,31143,81142,99142,70145,433M1.567
07/04/20203,98%5,45142,50137,55137,55146,839M3.806
06/04/2020-0,33%-0,45137,05137,90135,10146,502M1.608
03/04/2020-2,83%-4,00137,50143,00131,35143,002M1.956
02/04/2020-3,74%-5,50141,50147,03141,03149,552M1.744
01/04/2020-3,92%-6,00147,00146,01143,01151,933M2.106
31/03/20200,85%1,29153,00152,75150,01154,992M2.224
30/03/2020-5,76%-9,28151,71155,30150,12158,003M1.852
27/03/20202,93%4,59160,99153,50150,01168,008M4.258
26/03/20208,39%12,10156,40144,00142,53156,996M2.409
25/03/202010,11%13,25144,30133,50132,00146,036M2.596
24/03/20207,37%9,00131,05125,10123,01132,003M1.637
23/03/2020-8,58%-11,45122,05129,00117,01129,004M2.708
20/03/20202,32%3,03133,50130,00129,01153,505M2.128
19/03/202010,57%12,47130,47118,00104,00132,216M3.861
18/03/2020-17,77%-25,50118,00140,00114,00140,017M4.756
17/03/2020-3,04%-4,50143,50148,00142,01149,005M2.883
16/03/2020-4,45%-6,90148,00151,00147,00151,0010M5.550
13/03/2020-0,35%-0,54154,90156,00153,90169,998M4.159
12/03/2020-7,43%-12,47155,44165,00153,90165,0010M4.611
11/03/2020--167,91170,80167,87174,994M1.962


*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