ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: HGTX3

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
13/09/2019-0,09%-0,0332,4232,3832,0432,5948M5.678
12/09/20192,85%0,9032,4531,5531,3432,4551M4.699
11/09/20193,34%1,0231,5530,7230,7231,5557M7.825
10/09/2019-1,33%-0,4130,5330,9029,9131,1133M5.417
09/09/2019-3,31%-1,0630,9432,0130,8132,1833M5.954
06/09/2019-0,44%-0,1432,0032,3831,2032,6028M4.272
05/09/2019-0,89%-0,2932,1432,5431,9632,8831M5.042
04/09/2019-0,22%-0,0732,4332,8632,1732,9040M4.249
03/09/2019-1,19%-0,3932,5032,6732,3033,4430M5.331
02/09/2019-0,78%-0,2632,8933,2532,5033,6834M5.375
30/08/20192,79%0,9033,1532,4932,1933,1543M6.509
29/08/20190,78%0,2532,2532,0931,7032,5648M6.260
28/08/20191,62%0,5132,0031,4930,7332,0441M8.011
27/08/20191,74%0,5431,4931,0430,7631,5349M9.702
26/08/2019-2,80%-0,8930,9531,8430,5932,0628M5.082
23/08/2019-0,44%-0,1431,8431,3431,2731,9235M6.635
22/08/2019-2,80%-0,9231,9833,0031,8233,2740M6.813
21/08/20191,45%0,4732,9032,4631,8432,9444M8.323
20/08/2019-1,73%-0,5732,4333,0131,1633,0184M14.162
19/08/20190,00%0,0033,0033,0032,9433,8579M8.278
16/08/20190,06%0,0233,0032,9032,6033,4445M6.338
15/08/2019-3,54%-1,2132,9834,0032,8634,1972M9.691
14/08/2019-1,87%-0,6534,1934,7833,7134,8046M9.176
13/08/20190,17%0,0634,8434,8134,3535,0145M6.049
12/08/2019-0,37%-0,1334,7835,1334,2735,1325M4.262
09/08/20190,29%0,1034,9134,9534,6335,4339M6.855
08/08/20191,04%0,3634,8134,3533,7535,0966M12.110
07/08/2019-1,85%-0,6534,4535,0033,5635,00124M13.195
06/08/2019-0,23%-0,0835,1035,5834,5735,97107M13.171
05/08/2019-0,28%-0,1035,1834,4434,3435,77129M17.789
02/08/20195,63%1,8835,2833,1132,5236,07172M20.571
01/08/20194,38%1,4033,4032,3032,0933,63120M19.331
31/07/2019-2,32%-0,7632,0032,5131,8032,9051M8.284
30/07/20194,23%1,3332,7631,4331,2533,0674M10.575
29/07/20193,73%1,1331,4330,2630,0631,4337M5.941
26/07/20191,78%0,5330,3029,7829,5330,3032M6.999
25/07/20190,10%0,0329,7729,7429,2229,9851M8.718
24/07/2019-2,27%-0,6929,7430,3929,7130,8040M7.188
23/07/2019-1,68%-0,5230,4330,8130,2231,1324M5.417
22/07/2019-1,31%-0,4130,9531,1430,6731,6427M4.699
19/07/2019-1,57%-0,5031,3631,8531,1231,9431M4.704
18/07/20190,00%0,0031,8631,9931,5332,0926M4.603
17/07/20193,48%1,0731,8630,7930,7431,9587M8.049
16/07/20190,10%0,0330,7930,9930,4031,0026M4.047
15/07/2019-1,28%-0,4030,7630,8830,7131,4832M4.419
12/07/2019-0,06%-0,0231,1632,0031,1432,0051M6.357
11/07/2019-0,64%-0,2031,1831,5030,9331,9678M10.184
10/07/20195,83%1,7331,3829,6729,6731,7894M12.840
08/07/2019-0,40%-0,1229,6529,6329,4830,3034M6.239
05/07/20190,61%0,1829,7729,4729,2629,8724M5.601
04/07/20190,99%0,2929,5929,4128,9129,6859M5.705
03/07/20190,96%0,2829,3029,0928,6329,6263M6.491
02/07/2019-0,75%-0,2229,0229,4928,8029,6140M4.757
01/07/2019-1,68%-0,5029,2430,0029,2430,3049M6.223
28/06/20190,44%0,1329,7429,7029,6130,50110M10.247
27/06/20191,96%0,5729,6129,2528,7829,8664M7.729
26/06/20191,40%0,4029,0428,5428,5429,2030M6.523
25/06/2019-1,65%-0,4828,6429,0728,5629,0840M6.552
24/06/20192,46%0,7029,1228,5928,4929,3030M5.051
21/06/20192,38%0,6628,4227,7027,5528,7336M5.873
19/06/20190,95%0,2627,7627,6727,0628,0356M7.923
18/06/20190,73%0,2027,5027,5027,1327,7476M10.076
17/06/2019-2,64%-0,7427,3027,9927,2728,0034M5.133
14/06/2019-2,30%-0,6628,0428,7127,8629,0244M6.022
13/06/20194,52%1,2428,7027,3727,1429,2594M15.569
12/06/2019-2,35%-0,6627,4628,2627,0128,4196M11.939
11/06/20191,11%0,3128,1228,1227,5828,3438M8.525
10/06/20190,51%0,1427,8127,8527,4128,0076M9.032
07/06/2019-3,29%-0,9427,6728,4027,6729,0270M11.161
06/06/2019-3,02%-0,8928,6129,3728,2529,7570M12.975
05/06/2019-0,34%-0,1029,5029,7529,2430,3343M7.671
04/06/2019-0,10%-0,0329,6029,7229,5030,0076M5.326
03/06/20190,82%0,2429,6329,3729,2829,8550M7.603
31/05/20190,48%0,1429,3929,2528,9329,5945M7.667
30/05/2019-1,71%-0,5129,2529,7629,0530,4578M9.890
29/05/2019-0,93%-0,2829,7630,0029,6230,0226M5.020
28/05/20196,52%1,8430,0428,2528,2530,1355M7.743
27/05/2019-0,18%-0,0528,2028,3327,7328,5244M7.120
24/05/2019-2,22%-0,6428,2528,9928,1929,3540M6.919
23/05/2019-1,37%-0,4028,8929,1028,7029,6324M4.616
22/05/2019-0,58%-0,1729,2929,7928,9929,7917M3.380
21/05/20194,65%1,3129,4628,2528,2529,5043M9.379
20/05/20191,15%0,3228,1528,2227,6428,3353M6.967
17/05/2019-5,34%-1,5727,8329,3927,4829,4762M11.725
16/05/2019-1,71%-0,5129,4029,9129,2530,0277M4.679
15/05/2019-3,20%-0,9929,9130,3029,5730,3657M7.242
14/05/2019-2,49%-0,7930,9031,9030,7431,9637M6.074
13/05/2019-2,19%-0,7131,6932,0231,4732,1428M5.375
10/05/20190,47%0,1532,4032,0331,7532,8328M5.296
09/05/2019-0,46%-0,1532,2532,3031,6432,6527M5.059
08/05/20192,76%0,8732,4031,5331,5332,5036M5.766
07/05/2019-1,16%-0,3731,5331,9031,0932,4033M5.610
06/05/20190,47%0,1531,9031,3031,2332,0429M5.601
03/05/20190,63%0,2031,7531,5131,2532,1219M3.812
02/05/2019-1,19%-0,3831,5531,7031,0031,8841M6.755
30/04/20190,95%0,3031,9331,5730,9232,2156M9.317
29/04/20190,25%0,0831,6331,7930,9331,9730M5.569
26/04/20194,13%1,2531,5530,8430,8432,00126M18.779
25/04/20194,66%1,3530,3029,2728,7130,4553M8.151
24/04/2019-0,72%-0,2128,9529,2328,5129,6427M5.156
23/04/20192,32%0,6629,1628,3528,3529,1622M3.576


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br