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: HGRU11

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
21/06/20240,07%0,09127,00126,91126,67127,002M3.092
20/06/20240,32%0,40126,91126,51126,20127,003M2.609
19/06/2024-0,39%-0,49126,51126,96126,51127,093M2.835
18/06/20240,04%0,05127,00126,81126,45127,003M3.149
17/06/2024-0,12%-0,15126,95127,00126,45127,004M6.337
14/06/20240,85%1,07127,10126,32126,07127,793M4.389
13/06/2024-1,15%-1,47126,03127,50125,76127,604M4.304
12/06/20240,00%0,00127,50127,50127,14127,773M3.226
11/06/2024-0,34%-0,43127,50127,90127,46127,903M3.687
10/06/2024-0,05%-0,07127,93127,99127,85128,003M5.500
07/06/2024-0,04%-0,05128,00128,05127,81128,203M4.290
06/06/20240,05%0,06128,05128,05127,98128,672M2.265
05/06/2024-0,40%-0,51127,99128,50127,69128,593M3.080
04/06/2024-0,22%-0,28128,50128,78128,09128,822M3.040
03/06/2024-0,82%-1,07128,78129,10128,55129,703M5.375
31/05/2024-0,09%-0,12129,85129,90129,51129,943M2.701
29/05/20240,73%0,94129,97129,10129,05130,002M4.119
28/05/2024-0,34%-0,44129,03129,30129,00129,784M3.384
27/05/2024-0,10%-0,13129,47129,60129,05129,983M5.533
24/05/20240,11%0,14129,60129,60128,84129,795M8.016
23/05/2024-0,32%-0,42129,46129,80129,36130,403M2.991
22/05/2024-0,83%-1,09129,88130,80129,69130,974M4.408
21/05/20240,80%1,04130,97129,97129,75130,975M7.817
20/05/2024-0,60%-0,78129,93130,71129,78130,903M6.930
17/05/2024-0,18%-0,23130,71130,83130,43131,123M3.402
16/05/20240,73%0,95130,94129,99129,74131,003M3.865
15/05/20240,25%0,33129,99129,66129,60130,184M4.688
14/05/20240,43%0,56129,66129,20129,00129,759M5.156
13/05/2024-0,77%-1,00129,10130,11129,10130,457M6.743
10/05/2024-0,30%-0,39130,10130,47128,99130,696M6.898
09/05/2024-0,15%-0,20130,49130,63130,30130,993M4.169
08/05/2024-0,24%-0,32130,69130,76130,26130,804M4.031
07/05/2024-0,08%-0,11131,01131,00130,71131,124M4.002
06/05/2024-1,32%-1,75131,12132,25130,23132,257M6.716
03/05/2024-0,10%-0,13132,87133,00132,22133,643M4.188
02/05/2024-1,81%-2,45133,00134,59132,35134,594M6.166
30/04/20240,49%0,66135,45134,79134,20135,463M5.566
29/04/20240,88%1,18134,79133,61133,09134,852M2.934
26/04/20240,08%0,11133,61133,69132,60133,983M6.568
25/04/20240,55%0,73133,50132,77132,60133,772M3.131
24/04/2024-0,06%-0,08132,77132,86132,15133,083M4.730
23/04/2024-0,17%-0,23132,85132,98132,20133,082M3.453
22/04/2024-0,10%-0,13133,08133,21132,18133,993M4.737
19/04/2024-0,58%-0,78133,21133,99133,21134,492M4.850
18/04/20240,43%0,58133,99133,78133,00134,343M3.944
17/04/2024-1,16%-1,57133,41134,89133,41134,893M3.595
16/04/20240,79%1,06134,98133,92133,40135,813M8.769
15/04/2024-0,79%-1,06133,92134,98133,51135,403M5.241
12/04/20240,52%0,70134,98134,28134,28135,002M3.819
11/04/2024-0,05%-0,07134,28134,35133,86134,772M2.770
10/04/20240,19%0,26134,35134,19133,20134,403M4.367
09/04/2024-0,23%-0,31134,09134,40133,76134,973M5.540
08/04/2024-0,81%-1,10134,40135,30134,01135,615M6.469
05/04/2024-0,65%-0,88135,50136,39134,80136,604M6.450
04/04/2024-0,03%-0,04136,38136,49135,05136,753M5.005
03/04/20240,83%1,12136,42135,50135,35136,742M2.787
02/04/2024-0,68%-0,92135,30136,22134,65136,503M5.600
01/04/2024-0,12%-0,17136,22135,54134,80136,994M6.566
28/03/20240,19%0,26136,39136,48136,39137,773M4.321
27/03/2024-0,23%-0,31136,13136,20136,10136,502M2.619
26/03/2024-0,04%-0,06136,44136,80136,00136,802M2.686
25/03/20240,35%0,47136,50136,03136,03136,503M5.402
22/03/20240,35%0,48136,03135,60135,34136,432M4.454
21/03/20240,18%0,24135,55135,31135,31136,642M4.217
20/03/2024-0,04%-0,06135,31135,52134,70136,883M4.802
19/03/2024-0,42%-0,57135,37136,00135,31137,143M5.246
18/03/2024-0,54%-0,74135,94136,68135,46137,153M3.472
15/03/20240,46%0,63136,68136,05134,50137,234M7.273
14/03/20241,39%1,86136,05134,21134,11136,053M5.199
13/03/2024-0,88%-1,19134,19135,38133,68135,714M5.313
12/03/2024-1,11%-1,52135,38136,90135,05137,185M7.131
11/03/2024-0,07%-0,10136,90137,14136,50137,233M4.991
08/03/20240,00%0,00137,00137,00136,50137,232M7.966
07/03/20240,07%0,10137,00136,89136,50137,153M5.547
06/03/20240,69%0,94136,90135,98135,95137,002M3.995
05/03/2024-0,40%-0,54135,96136,50135,96137,002M4.692
04/03/2024-0,01%-0,02136,50136,44136,35137,303M5.375
01/03/2024-0,20%-0,28136,52135,95135,95137,323M5.034
29/02/20240,29%0,40136,80136,42136,42138,004M8.257
28/02/20240,19%0,26136,40136,14136,14137,213M6.423
27/02/2024-0,04%-0,06136,14136,40135,85137,214M7.176
26/02/20240,21%0,28136,20135,92135,91137,213M4.811
23/02/20240,32%0,43135,92135,70135,32136,244M5.407
22/02/2024-0,44%-0,60135,49136,09135,49136,684M7.191
21/02/2024-0,23%-0,31136,09136,40135,72137,004M7.500
20/02/20240,00%0,00136,40136,40135,95136,883M7.947
19/02/2024-0,29%-0,40136,40136,80136,01137,214M6.826
16/02/20240,37%0,50136,80136,30136,30137,213M6.568
15/02/2024-1,17%-1,61136,30137,91135,68138,364M7.538
14/02/2024-0,07%-0,09137,91138,00137,50138,202M1.971
09/02/20241,51%2,05138,00135,95135,94138,123M4.641
08/02/2024-0,48%-0,65135,95136,71135,73137,613M3.523
07/02/20240,08%0,11136,60136,49136,49138,493M6.135
06/02/20240,10%0,13136,49136,36135,66136,523M3.600
05/02/20240,40%0,54136,36135,82135,67137,073M4.553
02/02/20240,00%0,00135,82136,56135,33137,493M6.263
01/02/2024-2,74%-3,82135,82137,38133,00138,6314M8.377
31/01/20241,04%1,44139,64138,20138,20139,943M3.451
30/01/20240,25%0,34138,20137,78137,38138,373M3.829
29/01/2024-0,10%-0,14137,86138,02137,37138,143M5.444
26/01/2024-0,93%-1,30138,00139,30137,50139,404M9.261
25/01/2024-0,06%-0,08139,30139,38139,02139,482M5.571
24/01/2024-0,23%-0,32139,38139,30138,53139,743M8.398
23/01/20240,00%0,00139,70139,70139,29139,833M4.286
22/01/2024-0,07%-0,10139,70139,80139,01139,984M4.845
19/01/2024-0,14%-0,19139,80139,90139,31140,003M5.332
18/01/2024-0,01%-0,01139,99139,84139,60139,992M3.741
17/01/20240,25%0,35140,00139,65139,20140,003M3.100
16/01/2024-0,25%-0,35139,65139,72139,46140,003M3.504
15/01/20240,57%0,80140,00139,20138,63140,005M5.267
12/01/20240,15%0,21139,20138,98138,64139,533M4.811
11/01/2024-0,01%-0,01138,99138,71138,01138,992M3.015
10/01/20240,01%0,01139,00137,96137,42139,002M3.336
09/01/20240,84%1,16138,99137,83137,48139,003M8.279
08/01/20240,52%0,71137,83137,12136,59138,083M6.686
05/01/2024-1,29%-1,79137,12138,91137,00139,004M7.848
04/01/2024-0,06%-0,09138,91138,78138,35139,002M3.852
03/01/2024-0,29%-0,40139,00139,35138,53139,503M3.308
02/01/2024-0,43%-0,60139,40137,47136,84139,493M4.353
28/12/20230,12%0,17140,00139,93139,75140,003M2.338
27/12/20230,66%0,92139,83138,91138,50139,975M5.866
26/12/2023-0,42%-0,59138,91139,47138,51140,007M8.258
22/12/20232,57%3,50139,50136,00135,55139,905M5.276
21/12/20231,27%1,70136,00134,30134,30136,003M6.021
20/12/20230,49%0,65134,30133,82133,82135,434M9.001
19/12/2023-0,33%-0,44133,65134,09132,78135,794M6.784
18/12/20233,07%3,99134,09131,70131,70134,444M4.518
15/12/2023-2,26%-3,01130,10133,11129,80133,963M5.419
14/12/20230,61%0,81133,11132,30132,20134,323M6.850
13/12/20230,48%0,63132,30131,66131,40132,372M3.185
12/12/2023-0,09%-0,12131,67131,79131,30132,403M3.304
11/12/20230,15%0,20131,79131,59129,77132,494M7.216
08/12/2023-0,39%-0,51131,59132,10129,35132,686M6.423
07/12/2023--132,10132,40131,32133,633M5.709


*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. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito