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
30/06/20220,29%0,38129,68129,30129,20130,351M2.962
29/06/2022-1,20%-1,57129,30130,82129,10131,382M2.974
28/06/2022-0,71%-0,93130,87131,75130,01132,161M2.456
27/06/20220,43%0,56131,80131,76131,31132,391M2.694
24/06/2022-0,57%-0,75131,24131,99130,00131,992M2.363
23/06/20220,76%0,99131,99131,01130,62131,992M2.278
22/06/20220,45%0,59131,00130,27129,81131,001M1.601
21/06/20220,45%0,58130,41129,50129,03130,981M2.057
20/06/20220,25%0,32129,83129,51128,60130,402M3.422
17/06/20221,18%1,51129,51128,00125,99129,512M3.880
15/06/2022-0,70%-0,90128,00128,95127,03130,202M3.240
14/06/2022-0,72%-0,93128,90130,35128,35130,502M3.743
13/06/2022-1,19%-1,57129,83131,35129,71131,502M2.344
10/06/20220,31%0,40131,40131,20130,02132,492M2.039
09/06/2022-0,99%-1,31131,00131,91130,41132,602M3.417
08/06/20220,80%1,05132,31131,93131,07132,872M2.551
07/06/2022-1,10%-1,46131,26132,72131,25132,912M4.186
06/06/20221,12%1,47132,72131,25131,07132,722M2.082
03/06/20221,10%1,43131,25129,82129,54131,622M2.331
02/06/2022-0,11%-0,14129,82129,96129,08131,702M1.979
01/06/2022-0,72%-0,94129,96130,00128,65132,003M3.164
31/05/20220,73%0,95130,90129,95129,95130,901M2.025
30/05/20221,17%1,50129,95128,30128,30130,932M1.979
27/05/20221,49%1,89128,45126,59126,59129,091M1.859
26/05/2022-1,24%-1,59126,56128,48126,01128,493M3.422
25/05/2022-0,50%-0,65128,15128,80127,58129,002M2.267
24/05/20220,09%0,11128,80128,67128,00129,002M1.840
23/05/20220,40%0,51128,69128,22127,31128,952M2.624
20/05/20220,79%1,01128,18127,59127,28128,941M1.305
19/05/2022-0,66%-0,85127,17128,03126,50128,502M5.380
18/05/2022-0,44%-0,57128,02128,70127,93129,162M2.926
17/05/2022-0,46%-0,59128,59129,18128,02129,732M4.278
16/05/20220,48%0,62129,18128,56128,05129,702M2.253
13/05/20220,12%0,15128,56128,99128,01130,762M2.653
12/05/2022-0,93%-1,20128,41129,05128,07129,701M2.168
11/05/2022-0,14%-0,18129,61130,29129,01130,874M2.855
10/05/20221,83%2,33129,79127,71127,71130,503M3.676
09/05/2022-0,29%-0,37127,46127,85127,16128,503M4.718
06/05/2022-0,13%-0,17127,83128,27127,06128,553M6.238
05/05/20221,94%2,44128,00126,77126,77128,584M5.039
04/05/2022-0,62%-0,78125,56126,67124,53127,552M6.826
03/05/2022-0,15%-0,19126,34126,53126,29127,812M2.119
02/05/2022-1,16%-1,48126,53128,09126,22128,993M4.599
29/04/20220,31%0,39128,01127,68127,68128,992M1.809
28/04/2022-0,30%-0,39127,62128,13127,11128,352M2.652
27/04/2022-1,35%-1,75128,01129,76127,19129,962M3.806
26/04/2022-0,61%-0,79129,76130,80129,10130,802M1.635
25/04/2022-0,42%-0,55130,55131,08130,06131,082M2.490
22/04/20220,78%1,01131,10130,44130,00131,892M2.693
20/04/2022-0,54%-0,71130,09130,80129,59131,992M2.733
19/04/2022-0,38%-0,50130,80131,67128,09132,002M2.297
18/04/20220,24%0,31131,30130,50130,00131,302M1.693
14/04/20222,34%2,99130,99128,05128,05130,992M2.141
13/04/2022-0,31%-0,40128,00128,99127,50129,462M3.616
12/04/20221,66%2,10128,40126,94126,94129,763M3.524
11/04/20220,29%0,36126,30125,93125,04127,002M3.378
08/04/2022-0,11%-0,14125,94126,08124,36127,002M3.182
07/04/20221,68%2,08126,08124,80124,68126,202M3.226
06/04/2022-2,06%-2,61124,00126,57123,50127,004M5.406
05/04/2022-0,31%-0,39126,61127,00126,57128,792M2.039
04/04/2022-0,45%-0,57127,00127,67126,80128,503M3.199
01/04/20220,80%1,01127,57125,87125,87127,862M3.362
31/03/20220,76%0,96126,56125,78125,11126,962M3.116
30/03/20221,91%2,35125,60123,25123,25126,001M1.511
29/03/20220,21%0,26123,25122,99122,97124,193M6.958
28/03/2022-0,41%-0,51122,99123,50122,31124,192M2.588
25/03/20220,24%0,30123,50124,00122,30124,492M2.798
24/03/2022-0,65%-0,80123,20124,00122,07124,471M1.646
23/03/2022-0,80%-1,00124,00124,80123,45125,001M1.298
22/03/20221,26%1,56125,00123,44121,55125,002M2.580
21/03/20220,03%0,04123,44123,39122,04125,002M2.040
18/03/20222,27%2,74123,40120,65120,50123,932M1.834
17/03/20220,46%0,55120,66120,11120,05121,002M2.499
16/03/2022-0,78%-0,94120,11121,05120,03122,412M1.889
15/03/20220,88%1,05121,05119,85119,16121,793M3.084
14/03/2022-0,84%-1,02120,00121,20119,86122,883M2.428
11/03/2022-3,49%-4,38121,02125,40120,40125,402M2.108
10/03/20221,61%1,99125,40123,45123,00125,502M2.672
09/03/2022-0,72%-0,89123,41124,67122,50124,672M4.328
08/03/20222,30%2,80124,30121,66121,50124,972M2.778
07/03/2022-3,66%-4,62121,50126,12121,50126,445M3.195
04/03/2022-0,46%-0,58126,12127,09124,73128,012M2.525
03/03/2022-2,05%-2,65126,70129,35126,21130,191M1.605
02/03/2022-0,71%-0,93129,35130,00128,17130,192M2.603
25/02/20222,61%3,32130,28126,96126,96130,532M1.846
24/02/2022-0,81%-1,04126,96128,00126,00129,413M2.596
23/02/2022-1,01%-1,30128,00129,30128,00129,672M2.445
22/02/2022-0,54%-0,70129,30130,00129,01131,002M2.210
21/02/2022-0,93%-1,22130,00131,70130,00132,392M2.647
18/02/2022-0,36%-0,48131,22131,70131,01132,482M1.665
17/02/20220,19%0,25131,70131,45131,45132,052M2.925
16/02/20220,14%0,18131,45131,27130,26131,742M2.454
15/02/2022-0,05%-0,07131,27131,34130,90131,771M2.065
14/02/2022-0,50%-0,66131,34132,00130,17132,203M2.762
11/02/20220,28%0,37132,00131,63130,58132,212M3.132
10/02/20220,11%0,14131,63131,49131,00132,402M3.855
09/02/20220,72%0,94131,49130,75130,11131,772M1.610
08/02/2022-0,24%-0,32130,55130,89130,05132,652M2.098
07/02/2022-1,15%-1,52130,87132,38130,82132,792M2.243
04/02/20220,74%0,97132,39131,02131,02132,391M1.453
03/02/2022-0,81%-1,07131,42132,40130,80132,472M2.299
02/02/20220,84%1,10132,49131,38130,95133,192M3.584
01/02/2022-0,69%-0,91131,39132,14131,06135,063M5.321
31/01/2022-0,15%-0,20132,30132,50131,32133,343M3.655
28/01/2022-0,23%-0,30132,50132,80132,08133,832M1.599
27/01/20220,61%0,80132,80132,01131,00133,842M2.233
26/01/2022-2,22%-3,00132,00134,80130,00136,906M4.264
25/01/2022-0,95%-1,30135,00137,00134,00137,393M2.867
24/01/2022-0,78%-1,07136,30137,37136,15137,373M2.653
21/01/20220,17%0,23137,37137,70136,38137,723M2.977
20/01/2022-0,26%-0,36137,14137,50136,94137,973M2.545
19/01/20220,73%1,00137,50137,05136,64138,004M2.539
18/01/2022-1,44%-2,00136,50139,00136,50139,204M4.421
17/01/20220,95%1,30138,50137,10136,00139,553M5.605
14/01/20222,33%3,13137,20134,06134,06138,003M2.882
13/01/20220,04%0,06134,07134,65133,44135,002M1.626
12/01/20220,25%0,34134,01133,70132,60135,223M2.275
11/01/20220,51%0,68133,67133,97132,27134,302M2.347
10/01/20220,18%0,24132,99132,75132,12134,733M3.585
07/01/20222,11%2,74132,75131,12131,00133,882M2.120
06/01/2022-3,05%-4,09130,01134,10130,01134,943M2.980
05/01/2022-0,59%-0,80134,10134,82133,22135,852M3.438
04/01/20220,73%0,98134,90133,92133,60136,003M3.441
03/01/2022-1,60%-2,18133,92133,68132,30135,503M3.174
30/12/20210,49%0,66136,10135,44135,11136,201M1.138
29/12/20210,82%1,10135,44134,49133,98135,791M1.213
28/12/20210,10%0,14134,34134,20132,30134,592M2.159
27/12/20211,97%2,59134,20131,61131,00134,202M2.393
23/12/20210,18%0,24131,61131,29131,00131,90921K1.262
22/12/20211,03%1,34131,37130,15130,09132,402M3.862
21/12/20210,49%0,63130,03129,14128,12133,002M4.693
20/12/20210,00%0,00129,40129,40128,05129,402M1.962
17/12/2021-0,01%-0,01129,40129,41127,72129,412M2.107
16/12/2021--129,41128,97126,53129,413M6.242


*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