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
02/03/2021-0,53%-0,78146,72147,51145,00148,164M2.491
01/03/2021-0,33%-0,49147,50148,03147,31149,004M1.676
26/02/20210,01%0,02147,99148,15147,75148,633M1.416
25/02/20210,00%0,00147,97148,01147,80148,792M1.150
24/02/2021-0,22%-0,33147,97148,30147,81148,802M1.155
23/02/20210,60%0,89148,30147,40147,32148,383M2.078
22/02/2021-1,73%-2,59147,41150,00146,80150,006M3.636
19/02/2021-0,36%-0,54150,00150,55148,20150,554M2.370
18/02/20210,09%0,13150,54150,74150,25151,003M1.546
17/02/2021-0,19%-0,28150,41150,69150,30151,002M1.375
12/02/20210,37%0,56150,69150,24150,02150,863M1.418
11/02/20210,70%1,04150,13149,10149,09150,252M1.199
10/02/2021-0,41%-0,61149,09149,70148,90150,243M2.071
09/02/20210,34%0,50149,70149,20149,19149,772M2.040
08/02/20210,38%0,57149,20148,67148,67149,773M2.707
05/02/2021-0,62%-0,92148,63149,50148,13149,954M2.842
04/02/2021-0,05%-0,07149,55149,62149,50149,982M1.753
03/02/20210,11%0,17149,62149,40149,40149,742M1.479
02/02/20210,45%0,67149,45148,78148,78149,752M2.037
01/02/2021-0,81%-1,22148,78150,00148,51150,003M2.813
29/01/20210,00%0,00150,00150,04148,70150,697M3.110
28/01/20210,00%0,00150,00150,00150,00150,943M3.598
27/01/20210,03%0,04150,00150,00149,90150,253M1.554
26/01/2021-0,03%-0,04149,96150,00149,80150,944M2.763
22/01/2021-0,61%-0,92150,00150,00149,50150,474M3.242
21/01/20210,65%0,97150,92149,92149,15150,924M1.968
20/01/2021-0,13%-0,20149,95150,25149,90150,454M2.775
19/01/20210,43%0,65150,15150,00149,81150,255M2.248
18/01/2021-0,33%-0,50149,50150,30149,15150,946M3.222
15/01/20210,07%0,10150,00150,00149,86150,506M2.893
14/01/20210,94%1,40149,90148,08148,08149,994M2.429
13/01/20210,26%0,38148,50148,57147,95149,286M3.944
12/01/2021-1,21%-1,81148,12150,00147,91150,159M4.576
11/01/2021-0,15%-0,22149,93150,70149,15151,005M3.791
08/01/2021-0,11%-0,17150,15150,32149,01150,896M3.460
07/01/20210,01%0,02150,32150,50149,50150,655M3.624
06/01/2021-0,61%-0,92150,30151,50149,96151,875M3.776
05/01/2021-0,52%-0,79151,22152,01150,50152,505M2.152
04/01/2021-3,18%-4,99152,01155,99152,00155,996M5.463
30/12/20201,82%2,80157,00154,20153,90157,952M970
29/12/20202,80%4,20154,20150,50150,50154,794M1.986
28/12/2020-0,83%-1,25150,00151,00150,00151,254M1.633
23/12/20200,40%0,60151,25150,65150,04151,493M1.241
22/12/20200,53%0,80150,65149,88149,57150,803M985
21/12/20200,03%0,05149,85149,80148,06150,003M1.678
18/12/20200,07%0,10149,80149,67149,41150,002M1.089
17/12/20200,47%0,70149,70149,15148,87149,702M1.552
16/12/2020-0,33%-0,49149,00149,40148,34149,753M1.767
15/12/20201,51%2,22149,49147,41147,41149,503M1.740
14/12/20200,32%0,47147,27146,84146,84148,742M1.867
11/12/20200,17%0,25146,80146,56145,92147,372M2.662
10/12/2020-0,17%-0,25146,55147,58143,76148,233M1.993
09/12/2020-1,48%-2,20146,80148,98145,62149,004M4.050
08/12/20200,03%0,05149,00148,95148,30149,303M2.259
07/12/20201,00%1,48148,95147,96147,47149,004M5.024
04/12/2020-0,50%-0,74147,47148,25147,33148,815M7.356
03/12/2020-0,16%-0,24148,21148,50148,01148,805M6.100
02/12/2020-0,07%-0,10148,45148,34147,36148,904M4.190
01/12/2020-0,85%-1,28148,55149,94148,50149,995M3.864
30/11/2020-0,51%-0,77149,83150,65149,21150,685M2.564
27/11/20200,06%0,09150,60150,26150,26150,972M1.364
26/11/20200,25%0,37150,51150,50150,14150,962M2.351
25/11/20200,05%0,08150,14150,08149,90151,003M2.386
24/11/2020-0,44%-0,67150,06150,69150,01150,752M3.394
23/11/20200,19%0,28150,73150,45149,90150,903M2.153
20/11/20200,29%0,44150,45150,10150,01151,102M1.413
19/11/2020-0,19%-0,28150,01150,35150,00151,092M2.198
18/11/2020-0,03%-0,04150,29150,35150,00151,132M2.070
17/11/20200,14%0,21150,33150,33150,11150,792M2.530
16/11/2020-0,98%-1,48150,12151,60150,08151,903M4.295
13/11/20200,20%0,30151,60151,90150,90151,902M2.647
12/11/2020-0,03%-0,04151,30152,37150,01152,372M2.536
11/11/2020-0,17%-0,26151,34151,75151,00152,602M3.765
10/11/20200,27%0,41151,60151,19151,13156,996M5.081
09/11/20200,00%0,00151,19151,21150,50151,984M4.459
06/11/20200,00%0,00151,19151,37150,48152,004M1.503
05/11/20200,71%1,06151,19150,49150,10151,502M1.250
04/11/2020-0,51%-0,77150,13150,99150,00151,281M993
03/11/2020-0,22%-0,34150,90150,55149,10151,383M1.375
30/10/20200,16%0,24151,24151,50149,50151,773M3.771
29/10/20200,66%0,99151,00150,07148,50151,803M3.130
28/10/2020-0,62%-0,93150,01151,00149,98151,883M2.704
27/10/20200,04%0,06150,94151,28150,87153,652M1.565
26/10/20200,59%0,88150,88150,51150,20152,003M1.558
23/10/2020-2,28%-3,50150,00153,48148,20154,384M1.670
22/10/20200,33%0,50153,50153,00153,00155,002M1.962
21/10/2020-0,20%-0,30153,00153,25152,10153,963M2.142
20/10/20201,69%2,55153,30151,00150,75153,946M2.078
19/10/20200,17%0,25150,75151,50150,00151,956M4.989
16/10/2020-0,20%-0,30150,50151,65150,49151,653M1.489
15/10/20200,57%0,85150,80150,21150,21151,974M2.239
14/10/20200,12%0,18149,95149,77149,30151,002M1.825
13/10/20200,28%0,42149,77149,50149,30149,882M2.113
09/10/20200,14%0,21149,35149,36148,94149,952M4.152
08/10/20200,16%0,24149,14149,64148,90150,122M4.733
07/10/2020-0,43%-0,65148,90149,71148,63150,772M4.826
06/10/2020-0,40%-0,60149,55150,92149,31151,402M3.035
05/10/20200,68%1,02150,15150,00149,17151,532M1.643
02/10/2020-0,55%-0,82149,13150,00148,54153,513M3.662
01/10/2020-0,03%-0,05149,95150,50148,08154,993M2.992
30/09/20201,56%2,30150,00147,79147,79151,953M3.411
29/09/20200,48%0,70147,70147,94146,33148,442M1.614
28/09/2020-2,00%-3,00147,00150,05146,12150,714M2.763
25/09/2020-0,67%-1,01150,00152,00149,66152,284M3.485
24/09/2020-0,89%-1,36151,01152,50150,01152,904M2.015
23/09/2020-0,41%-0,63152,37153,10151,15153,602M1.315
22/09/20200,47%0,72153,00152,40152,30153,772M1.371
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--139,75140,00139,51140,503M8.977


*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


© 2017-2021 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