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
menu


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
26/08/20251,49%1,83124,50122,75122,75124,503M4.470
25/08/20250,14%0,17122,67122,50122,17122,993M3.729
22/08/20250,12%0,15122,50122,35122,03122,902M3.444
21/08/2025-0,03%-0,04122,35122,11121,80122,772M5.715
20/08/20250,16%0,20122,39122,20122,01122,852M4.950
19/08/2025-0,54%-0,66122,19122,99122,00122,992M4.667
18/08/20251,14%1,38122,85121,53121,27122,863M5.567
15/08/2025-0,55%-0,67121,47122,50120,80123,495M7.337
14/08/20251,03%1,25122,14121,20120,83122,393M6.200
13/08/2025-0,90%-1,10120,89121,99120,00122,004M8.941
12/08/20250,10%0,12121,99121,96121,01122,253M5.859
11/08/2025-0,31%-0,38121,87122,49121,52122,883M5.128
08/08/20250,44%0,54122,25122,02121,80123,694M8.390
07/08/2025-0,56%-0,68121,71122,42121,71122,983M5.403
06/08/2025-0,01%-0,01122,39122,64122,02123,982M3.898
05/08/2025-0,63%-0,78122,40123,18122,40124,003M7.609
04/08/2025-0,06%-0,07123,18123,25122,60124,444M6.711
01/08/2025-0,60%-0,75123,25123,90122,52124,603M8.125
31/07/20250,00%0,00124,00124,54122,95124,893M4.729
30/07/2025-0,63%-0,79124,00124,75123,40124,753M4.746
29/07/20250,28%0,35124,79124,01123,75124,793M7.599
28/07/2025-0,29%-0,36124,44124,80124,01124,802M2.912
25/07/20250,42%0,52124,80124,50123,93124,942M3.339
24/07/20251,35%1,65124,28123,72122,85125,003M4.859
23/07/2025-1,09%-1,35122,63123,90122,32124,383M6.988
22/07/20250,38%0,47123,98124,00123,43124,092M4.508
21/07/2025-0,97%-1,21123,51124,72123,51124,903M6.301
18/07/2025-0,22%-0,28124,72124,99123,82125,004M5.770
17/07/20250,19%0,24125,00124,88124,68125,002M3.216
16/07/2025-0,14%-0,17124,76124,96124,66124,962M3.599
15/07/2025-0,06%-0,07124,93124,96124,73124,992M3.430
14/07/20250,00%0,00125,00124,99124,55125,504M6.217
11/07/20250,08%0,10125,00124,92124,10125,003M2.627
10/07/2025-0,07%-0,09124,90124,77124,10124,982M3.010
09/07/2025-0,01%-0,01124,99124,97124,32125,003M4.359
08/07/20250,04%0,05125,00124,84124,39125,004M4.931
07/07/20250,60%0,75124,95124,90123,61125,003M5.512
04/07/2025-0,62%-0,77124,20124,97124,20125,305M5.525
03/07/20250,42%0,52124,97124,45124,05124,972M3.329
02/07/20250,27%0,34124,45124,57122,80124,594M11.546
01/07/2025-0,50%-0,62124,11123,57122,29124,704M9.129
27/06/2025-0,10%-0,12124,73124,90124,73125,004M4.955
26/06/20250,07%0,09124,85124,69124,51124,862M3.100
25/06/20250,02%0,03124,76124,79124,50124,803M6.518
24/06/20250,19%0,24124,73124,49124,32124,943M5.442
23/06/20250,42%0,52124,49123,97123,72124,863M8.795
20/06/2025-0,04%-0,05123,97124,10123,97125,003M7.210
18/06/2025-0,31%-0,38124,02124,89122,93124,894M4.889
17/06/2025-0,28%-0,35124,40124,88124,05124,883M6.289
16/06/20250,46%0,57124,75124,18124,10124,914M8.136
13/06/2025-0,31%-0,39124,18124,00123,65124,774M6.694
12/06/2025-0,02%-0,02124,57124,22122,85124,603M4.755
11/06/20250,30%0,37124,59124,22124,02124,833M7.483
10/06/20250,01%0,01124,22124,00122,87124,914M6.590
09/06/2025-0,49%-0,61124,21124,99122,39124,995M8.313
06/06/20250,31%0,39124,82124,43123,58124,843M5.797
05/06/20251,68%2,06124,43122,60122,40125,016M8.733
04/06/20250,63%0,77122,37121,75121,75122,733M4.877
03/06/20250,06%0,07121,60121,45121,29122,994M6.963
02/06/2025-0,79%-0,97121,53122,50120,74122,593M7.145
30/05/2025-0,04%-0,05122,50122,75121,91123,404M6.920
29/05/2025-0,87%-1,08122,55123,63122,52124,103M5.581
28/05/20250,02%0,03123,63123,59123,15124,124M5.654
27/05/20250,24%0,30123,60123,50122,52123,813M5.100
26/05/2025-1,31%-1,64123,30124,45123,24124,924M6.498
23/05/2025-0,03%-0,04124,94125,00124,42125,004M7.709
22/05/2025-0,01%-0,01124,98124,99124,45125,003M3.047
21/05/2025-0,01%-0,01124,99125,00124,12125,153M3.812
20/05/20250,00%0,00125,00125,30124,70125,583M4.560
19/05/2025-0,77%-0,97125,00125,96124,90125,973M5.172
16/05/20250,67%0,84125,97125,12125,11125,995M4.685
15/05/20250,85%1,06125,13124,08123,80125,994M6.315
14/05/20250,59%0,73124,07123,34123,04124,743M4.453
13/05/20250,64%0,78123,34121,51121,51123,772M4.624
12/05/20251,21%1,46122,56121,10120,00122,714M7.340
09/05/20251,68%2,00121,10119,55119,54122,224M6.965
08/05/2025-1,51%-1,82119,10120,92119,00120,974M8.414
07/05/20251,27%1,52120,92119,76118,78122,004M9.312
06/05/2025-0,66%-0,79119,40120,19118,89120,984M6.811
05/05/2025-1,38%-1,68120,19121,93120,00122,585M9.277
02/05/2025-1,06%-1,31121,87123,08121,24124,383M6.276
30/04/20250,93%1,14123,18122,07121,64124,744M6.230
29/04/2025-0,23%-0,28122,04122,32121,50125,396M12.792
28/04/2025-0,95%-1,17122,32123,41122,32124,404M6.876
25/04/20251,47%1,79123,49121,71121,71124,685M4.535
24/04/20250,30%0,36121,70121,79121,09122,833M3.878
23/04/20250,74%0,89121,34120,50119,81123,084M5.908
22/04/20250,88%1,05120,45119,44119,13120,504M6.973
17/04/20251,93%2,26119,40117,84117,12119,674M7.807
16/04/20250,25%0,29117,14117,00116,85117,603M4.185
15/04/20250,92%1,06116,85116,42116,21117,005M8.697
14/04/20250,69%0,79115,79115,40115,36116,754M5.651
11/04/2025-0,35%-0,40115,00115,38114,90115,684M4.659
10/04/20250,07%0,08115,40116,00114,87116,203M9.412
09/04/2025-0,50%-0,58115,32115,01114,87115,904M4.034
08/04/2025-1,26%-1,48115,90117,50115,50117,893M7.139
07/04/2025-0,95%-1,13117,38118,44116,10118,444M5.127
04/04/2025-1,43%-1,72118,51120,50118,06120,504M7.293
03/04/20250,23%0,27120,23119,96118,54120,506M8.366
02/04/20250,22%0,26119,96119,70118,91120,503M6.469
01/04/2025-0,04%-0,05119,70119,58119,00120,343M4.687
31/03/20250,92%1,09119,75119,00118,99120,764M5.761
28/03/20250,39%0,46118,66118,31118,10118,994M6.795
27/03/20250,58%0,68118,20117,70117,70118,584M7.557
26/03/20250,22%0,26117,52118,20117,50118,293M4.339
25/03/20250,13%0,15117,26117,40117,00118,395M7.655
24/03/20251,92%2,21117,11115,85115,53117,4010M13.012
21/03/2025-2,00%-2,35114,90117,25114,90118,9819M17.987
20/03/2025-0,13%-0,15117,25117,00116,40117,258M12.996
19/03/20250,44%0,52117,40117,50117,00117,644M7.236
18/03/20250,43%0,50116,88116,40116,40117,605M9.547
17/03/20250,76%0,88116,38115,58115,52117,805M7.532
14/03/20250,43%0,50115,50114,80114,77115,503M9.490
13/03/20250,26%0,30115,00115,05114,55116,103M6.981
12/03/2025-0,26%-0,30114,70115,00114,50115,303M5.538
11/03/2025-0,22%-0,25115,00115,25115,00115,774M8.609
10/03/20250,13%0,15115,25115,77114,80115,774M6.011
07/03/20250,42%0,48115,10115,12114,45116,505M8.635
06/03/20250,24%0,28114,62115,48114,01115,535M8.676
05/03/2025-0,30%-0,34114,34113,78113,78115,293M5.859
28/02/2025-0,19%-0,22114,68114,90114,30115,704M9.370
27/02/20250,35%0,40114,90114,50114,50116,004M8.724
26/02/2025-0,63%-0,73114,50116,39114,10116,994M9.302
25/02/20250,27%0,31115,23114,21114,10116,994M14.145
24/02/2025-0,06%-0,07114,92114,89114,12115,895M9.942
21/02/20251,94%2,19114,99112,85112,61114,994M11.958
20/02/2025-0,99%-1,13112,80114,12112,62114,125M15.791
19/02/2025-1,78%-2,06113,93115,00113,41115,865M13.547
18/02/20251,44%1,65115,99113,79112,36116,226M16.676
17/02/20252,42%2,70114,34111,71111,16114,345M14.240
14/02/20251,31%1,44111,64110,20110,15111,985M13.040
13/02/2025-0,09%-0,10110,20110,30109,80110,805M9.393
12/02/2025-0,60%-0,67110,30110,97110,10111,294M7.984
11/02/2025--110,97110,66110,12111,605M13.473


*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

© 2017-2025 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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar