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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
11/03/2020-1,46%-2,48167,91170,80167,87174,994M1.962
10/03/20200,23%0,39170,39170,00168,30177,456M5.134
09/03/2020-4,60%-8,19170,00178,00161,05178,007M2.547
06/03/2020-0,50%-0,90178,19179,09177,68179,093M1.579
05/03/2020-0,23%-0,41179,09180,01178,20180,552M1.892
04/03/2020-0,28%-0,50179,50180,00179,00180,994M4.208
03/03/20200,56%1,00180,00179,31179,00181,004M2.348
02/03/20201,22%2,16179,00174,79174,79180,004M1.941
28/02/2020-1,10%-1,96176,84178,70176,00178,704M2.375
27/02/2020-0,20%-0,35178,80179,10175,00179,153M1.703
26/02/2020-3,16%-5,85179,15180,00171,00180,376M2.488
21/02/2020-1,09%-2,04185,00187,05185,00188,504M3.573
20/02/2020-0,80%-1,51187,04188,49186,51188,493M1.874
19/02/2020-0,26%-0,49188,55189,52188,51191,473M1.194
18/02/2020-3,00%-5,85189,04194,85187,50194,856M1.335
17/02/2020-0,49%-0,96194,89195,89188,71195,905M1.730
14/02/20200,80%1,55195,85194,35194,35196,003M997
13/02/20200,65%1,25194,30193,10192,34195,003M1.302
12/02/20200,02%0,04193,05193,01191,51196,004M1.362
11/02/20202,25%4,25193,01188,71188,71199,003M1.486
10/02/2020-0,65%-1,24188,76190,00188,71190,006M2.751
07/02/20200,00%0,00190,00189,99189,00190,004M2.119
06/02/20201,06%2,00190,00188,01188,00191,795M1.473
05/02/2020-1,62%-3,10188,00191,50185,00193,605M3.608
04/02/2020-1,40%-2,72191,10193,82190,50194,487M4.148
03/02/2020-2,12%-4,20193,82193,02190,29194,006M3.049
31/01/20200,01%0,02198,02198,00198,00200,004M3.017
30/01/2020-0,26%-0,51198,00198,99197,00199,864M2.156
29/01/2020-0,73%-1,45198,51199,96198,51201,504M1.756
28/01/20200,09%0,17199,96199,00199,00201,005M1.520
27/01/20200,15%0,29199,79199,50199,05199,946M2.248
24/01/2020-0,25%-0,49199,50199,99199,00200,006M1.775
23/01/20200,40%0,79199,99200,01199,21200,455M1.868
22/01/2020-0,05%-0,10199,20199,32199,00201,996M2.852
21/01/2020-1,46%-2,96199,30202,26198,50203,005M2.756
20/01/2020-0,36%-0,74202,26204,00201,51204,005M3.169
17/01/20200,00%0,00203,00204,20195,12204,807M3.534
16/01/2020-2,17%-4,50203,00207,50203,00208,008M4.774
15/01/2020-0,41%-0,85207,50208,35207,00209,946M2.777
14/01/20200,15%0,31208,35208,83207,00209,897M2.345
13/01/2020-0,58%-1,21208,04209,99208,00210,008M3.566
10/01/20201,33%2,75209,25206,52206,00210,007M2.345
09/01/20200,13%0,26206,50209,99206,50210,0011M4.700
08/01/2020-3,34%-7,12206,24213,78203,00214,0012M4.241
07/01/20200,67%1,41213,36214,00211,95220,0014M5.721
06/01/20201,80%3,75211,95208,20205,00214,0012M6.220
03/01/20202,56%5,20208,20203,99203,00208,2012M5.392
02/01/20202,53%5,00203,00210,00202,23215,0015M8.385
30/12/2019-0,35%-0,70198,00199,68196,00199,707M5.606
27/12/20192,59%5,01198,70194,99194,10199,488M2.454
26/12/20193,03%5,69193,69188,68188,68199,009M7.179
23/12/20190,83%1,55188,00186,79185,11188,0027M2.578
20/12/20192,11%3,85186,45182,69182,60186,4514M2.826
19/12/2019-0,38%-0,69182,60183,67181,76186,907M3.439
18/12/20192,11%3,79183,29179,71179,51183,508M2.736
17/12/2019-0,28%-0,50179,50180,00178,49180,009M9.118
16/12/20191,69%3,00180,00177,00176,99180,0010M10.625
13/12/2019--177,00178,80176,90179,459M4.243


*exoneração de responsabilidade


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 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br