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: 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
24/06/2024-0,24%-0,28115,62115,28114,62115,901M3.240
21/06/2024-0,52%-0,61115,90116,39115,25118,002M2.376
20/06/20241,76%2,01116,51114,72114,52116,781M3.108
19/06/20240,86%0,98114,50113,52113,30114,80947K1.200
18/06/20240,01%0,01113,52113,60113,51114,00981K2.216
17/06/2024-0,07%-0,08113,51113,60113,00114,402M6.685
14/06/20241,60%1,79113,59112,09112,00114,002M3.250
13/06/2024-0,89%-1,00111,80113,03111,70113,031M1.970
12/06/2024-1,74%-2,00112,80114,80112,51115,222M4.507
11/06/2024-0,43%-0,50114,80115,28114,80115,501M3.208
10/06/2024-0,60%-0,70115,30115,59115,30116,482M5.194
07/06/2024-0,13%-0,15116,00115,84115,33116,502M4.397
06/06/20240,01%0,01116,15116,19115,50116,602M2.598
05/06/2024-0,50%-0,58116,14116,76115,67117,302M2.103
04/06/20240,62%0,72116,72116,51116,44117,672M6.933
03/06/2024-1,78%-2,10116,00117,51116,00118,072M7.295
31/05/20240,30%0,35118,10117,64117,41118,482M4.932
29/05/2024-0,30%-0,35117,75118,33117,00118,402M5.046
28/05/2024-0,46%-0,54118,10118,64117,93118,921M3.416
27/05/20240,04%0,05118,64118,59118,02119,192M6.245
24/05/2024-0,84%-1,00118,59119,50117,52119,563M4.251
23/05/2024-0,13%-0,16119,59119,74119,35119,752M2.040
22/05/2024-0,83%-1,00119,75120,75119,49121,343M6.183
21/05/2024-1,57%-1,93120,75122,99120,66122,993M6.559
20/05/2024-0,24%-0,29122,68122,96122,55123,242M6.490
17/05/20240,18%0,22122,97122,75122,22123,101M2.429
16/05/2024-0,34%-0,42122,75123,44122,51123,821M3.114
15/05/20240,76%0,93123,17122,24122,24123,191M2.787
14/05/2024-0,89%-1,10122,24123,34121,90123,372M2.338
13/05/2024-2,61%-3,31123,34126,20123,00126,203M4.339
10/05/20242,55%3,15126,65123,50123,37126,992M5.748
09/05/20240,00%0,00123,50123,50123,21123,531M2.441
08/05/20240,65%0,80123,50123,05122,99123,902M5.285
07/05/2024-0,81%-1,00122,70123,70122,50123,701M2.701
06/05/20240,00%0,00123,70123,70123,50123,962M3.106
03/05/20240,29%0,36123,70123,45123,14124,682M5.228
02/05/2024-0,68%-0,85123,34123,41123,10127,494M11.026
30/04/2024-1,04%-1,31124,19125,50123,78125,502M5.435
29/04/20240,95%1,18125,50124,32124,19125,901M3.094
26/04/20240,67%0,83124,32123,50122,99124,322M3.036
25/04/2024-0,89%-1,11123,49124,48122,60124,482M4.650
24/04/2024-0,60%-0,75124,60125,15124,08125,633M6.037
23/04/2024-0,49%-0,62125,35126,00125,10126,382M5.372
22/04/2024-0,92%-1,17125,97127,14125,63127,262M5.992
19/04/2024-0,33%-0,42127,14127,62126,16127,982M4.833
18/04/2024-0,16%-0,21127,56127,78127,30128,051M3.614
17/04/2024-0,66%-0,85127,77128,57127,73128,981M3.898
16/04/2024-0,14%-0,18128,62128,80128,35129,001M3.060
15/04/2024-0,16%-0,20128,80129,00128,54129,822M5.860
12/04/20240,01%0,01129,00128,80128,80129,752M3.292
11/04/2024-0,03%-0,04128,99128,99128,56129,291M1.681
10/04/2024-0,62%-0,80129,03129,58128,90129,582M2.928
09/04/2024-0,28%-0,37129,83130,10128,91130,282M3.602
08/04/20240,12%0,15130,20130,05129,76130,392M3.952
05/04/2024-0,19%-0,25130,05130,40129,65130,452M4.298
04/04/20240,85%1,10130,30130,30129,21130,451M1.931
03/04/2024-0,23%-0,30129,20129,50128,52130,452M4.978
02/04/2024-1,15%-1,50129,50130,86128,52130,902M3.747
01/04/20240,40%0,52131,00129,10127,88131,894M7.429
28/03/20241,06%1,37130,48129,27128,93130,802M4.386
27/03/20240,69%0,88129,11128,23128,21129,272M3.449
26/03/2024-0,87%-1,12128,23129,30127,71129,303M5.395
25/03/2024-0,04%-0,05129,35129,40128,52129,872M5.019
22/03/20240,47%0,61129,40128,79128,30130,252M3.931
21/03/20240,08%0,10128,79128,69128,12129,362M1.994
20/03/2024-0,15%-0,19128,69128,90128,23129,051M2.495
19/03/2024-0,36%-0,47128,88129,35128,75129,992M2.814
18/03/20240,07%0,09129,35129,26128,91130,002M3.682
15/03/20240,61%0,78129,26128,49128,48130,001M4.134
14/03/2024-0,25%-0,32128,48128,80127,61129,102M3.264
13/03/2024-0,38%-0,49128,80129,28128,61129,281M2.262
12/03/2024-0,14%-0,18129,29129,47128,90129,902M3.476
11/03/2024-0,29%-0,38129,47129,85129,03129,992M4.290
08/03/20241,33%1,71129,85127,90127,89129,852M3.678
07/03/2024-0,20%-0,26128,14128,40127,61128,402M5.382
06/03/20240,21%0,27128,40128,13128,10128,402M3.566
05/03/20240,16%0,20128,13128,00126,00128,402M2.535
04/03/2024-0,48%-0,62127,93128,55127,04128,553M4.859
01/03/2024-1,44%-1,88128,55129,65128,00129,652M4.439
29/02/20242,03%2,60130,43127,83127,83131,002M3.950
28/02/20240,65%0,83127,83126,95126,02127,832M4.096
27/02/2024-0,78%-1,00127,00128,00127,00128,002M5.280
26/02/2024-1,14%-1,48128,00128,99127,41128,993M3.960
23/02/20240,15%0,19129,48129,29128,63129,782M6.056
22/02/2024-0,18%-0,23129,29129,53129,28131,002M4.728
21/02/2024-0,67%-0,88129,52130,55129,52131,002M6.045
20/02/2024-1,02%-1,35130,40131,70130,39131,753M6.883
19/02/2024-0,04%-0,05131,75132,01131,18132,192M6.010
16/02/2024-0,23%-0,30131,80132,10131,61132,202M7.188
15/02/20240,56%0,74132,10131,36130,93132,102M7.173
14/02/2024-0,62%-0,82131,36132,20131,14132,792M2.788
09/02/2024-0,01%-0,01132,18132,33131,50132,392M5.775
08/02/2024-0,53%-0,70132,19132,89131,30133,001M3.491
07/02/20241,03%1,35132,89131,53130,61132,992M5.263
06/02/20240,03%0,04131,54131,50131,00131,781M1.979
05/02/2024-0,23%-0,30131,50131,80131,05132,191M1.899
02/02/20240,00%0,00131,80131,80131,01132,502M4.097
01/02/2024-1,24%-1,65131,80132,67131,01133,002M4.526
31/01/20240,63%0,83133,45132,62132,35133,491M2.323
30/01/20240,78%1,02132,62131,62131,47132,632M4.240
29/01/2024-1,15%-1,53131,60133,24131,06133,372M4.475
26/01/20240,25%0,33133,13132,80132,03133,422M4.375
25/01/2024-0,11%-0,15132,80133,00132,61133,101M2.144
24/01/2024-0,87%-1,17132,95134,12132,66134,121M2.495
23/01/2024-0,07%-0,10134,12134,22133,21134,221M1.957
22/01/20240,19%0,26134,22133,96133,50135,001M2.288
19/01/20240,98%1,30133,96132,66132,66134,001M4.047
18/01/2024-1,13%-1,52132,66134,18132,65134,952M3.926
17/01/20240,13%0,18134,18134,00133,70135,231M3.141
16/01/2024-0,73%-0,98134,00134,98132,42135,132M3.504
15/01/20240,01%0,01134,98134,97134,11135,792M5.273
12/01/20240,28%0,38134,97134,59134,35135,001M2.418
11/01/20240,18%0,24134,59134,90133,50135,002M2.030
10/01/20240,56%0,75134,35133,60133,60134,602M3.543
09/01/20240,04%0,05133,60133,55132,64133,961M2.375
08/01/20241,95%2,55133,55131,00131,00133,552M2.544
05/01/2024-0,52%-0,69131,00131,69130,24133,512M2.618
04/01/20240,00%0,00131,69131,69130,61131,692M6.662
03/01/20240,45%0,59131,69131,61131,50132,041M2.719
02/01/2024-1,52%-2,03131,10131,93131,00133,992M3.439
28/12/2023-1,23%-1,66133,13134,88132,01135,002M4.696
27/12/20230,72%0,96134,79133,92133,83135,001M1.597
26/12/20231,39%1,83133,83132,00132,00134,002M2.704
22/12/20230,92%1,20132,00130,84130,59132,001M1.939
21/12/20231,83%2,35130,80128,45128,45130,992M2.024
20/12/2023-0,17%-0,22128,45128,97127,71129,152M3.586
19/12/20230,70%0,89128,67127,78127,78128,981M2.323
18/12/2023-0,18%-0,23127,78128,00127,30128,003M4.035
15/12/20230,11%0,14128,01127,87127,46128,012M4.936
14/12/20230,13%0,17127,87127,70127,10128,301M3.210
13/12/2023-0,23%-0,30127,70128,05126,73128,051M2.701
12/12/2023-1,40%-1,82128,00129,82128,00130,602M3.317
11/12/2023-1,13%-1,48129,82131,05129,35131,301M3.083
08/12/2023--131,30128,55128,55131,501M2.418


*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