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
14/11/20191,45%0,4632,2631,6331,5632,2639M8.152
13/11/20191,76%0,5531,8031,2531,0532,2053M10.618
12/11/2019-4,26%-1,3931,2532,6631,2232,7291M9.837
11/11/2019-0,64%-0,2132,6432,8432,2532,8449M6.813
08/11/2019-3,83%-1,3132,8534,1532,7034,1569M7.706
07/11/20190,00%0,0034,1634,0033,7434,3853M7.195
06/11/20192,43%0,8134,1633,4233,0834,4059M8.869
05/11/2019-1,33%-0,4533,3534,3032,9134,44102M14.426
04/11/20191,32%0,4433,8033,0633,0234,3173M8.251
01/11/20196,01%1,8933,3633,2132,8133,81132M18.922
31/10/20190,96%0,3031,4731,1730,6831,4739M6.248
30/10/20190,10%0,0331,1730,9630,8231,2632M5.670
29/10/20190,45%0,1431,1430,8930,5431,4042M8.901
28/10/2019-0,45%-0,1431,0031,3930,5131,7653M8.625
25/10/2019-0,57%-0,1831,1431,1330,5031,5057M10.894
24/10/2019-1,66%-0,5331,3231,9230,5832,06105M11.574
23/10/2019-3,78%-1,2531,8533,2531,7333,2566M8.009
22/10/2019-0,90%-0,3033,1033,3432,6633,4937M6.105
21/10/2019-0,45%-0,1533,4033,5032,9133,6627M4.833
18/10/2019-0,15%-0,0533,5533,5833,0933,8355M6.067
17/10/20190,81%0,2733,6033,4033,2133,9720M3.648
16/10/2019-0,80%-0,2733,3333,3932,8433,6024M4.835
15/10/2019-1,47%-0,5033,6034,0633,3034,1938M6.210
14/10/2019-0,15%-0,0534,1034,2533,7534,3123M3.907
11/10/20191,46%0,4934,1533,9333,5134,5333M4.727
10/10/2019-0,44%-0,1533,6633,7932,7733,9049M6.709
09/10/2019-0,56%-0,1933,8134,0933,4934,2846M5.326
08/10/2019-1,45%-0,5034,0034,3133,5134,6237M6.631
07/10/2019-0,58%-0,2034,5034,6333,9134,6326M4.268
04/10/20193,89%1,3034,7033,6932,9634,7049M6.775
03/10/20190,42%0,1433,4033,1632,6433,60132M4.841
02/10/2019-1,92%-0,6533,2633,7133,0433,7141M7.482
01/10/2019-2,33%-0,8133,9134,8033,7334,9576M6.875
30/09/20192,21%0,7534,7233,9733,8134,7854M6.584
27/09/20193,10%1,0233,9732,8932,4734,1340M4.337
26/09/20191,23%0,4032,9532,5032,4533,1924M4.570
25/09/2019-1,42%-0,4732,5532,9431,9332,9842M7.917
24/09/2019-2,25%-0,7633,0233,7532,9533,7840M5.856
23/09/20190,45%0,1533,7833,6332,9933,9332M4.229
20/09/2019-0,15%-0,0533,6333,5732,9333,6322M3.612
19/09/20192,06%0,6833,6833,3333,0833,8053M7.301
18/09/20190,00%0,0033,0033,0032,3233,0144M5.536
17/09/20193,71%1,1833,0031,8831,3933,4049M5.960
16/09/2019-1,85%-0,6031,8232,4031,5032,4045M6.033
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


*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