papéis
login
mais

Cotação atual, histórico e gráfico do papel: HLOG11

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
22/10/20210,62%0,63102,98102,14102,12103,4848K55
21/10/20210,05%0,05102,35103,56102,10103,5638K64
20/10/2021-1,34%-1,39102,30103,69101,14103,6956K75
19/10/20210,00%0,00103,69103,69103,12103,7059K53
18/10/2021-0,02%-0,02103,69103,71102,53103,7136K66
15/10/20210,20%0,21103,71103,36101,05103,80130K119
14/10/2021-0,19%-0,20103,50103,70102,70103,7013K32
13/10/20210,39%0,40103,70103,00103,00103,7018K27
11/10/20210,00%0,00103,30103,24101,97103,3052K81
08/10/2021-0,47%-0,49103,30104,32102,02104,3277K121
07/10/20210,98%1,01103,79102,79102,50103,9857K35
06/10/2021-0,12%-0,12102,78103,49101,51103,4942K53
05/10/2021-0,09%-0,09102,90102,99101,50102,9934K43
04/10/20210,19%0,20102,99102,01101,81103,0230K69
01/10/2021-1,27%-1,32102,79103,00100,23103,17121K134
30/09/20210,36%0,37104,11103,71102,99104,1168K75
29/09/2021-0,20%-0,21103,74103,95102,93104,2534K53
28/09/2021-0,05%-0,05103,95103,99102,90104,1533K57
27/09/2021-0,31%-0,32104,00104,40103,11105,0036K80
24/09/20210,77%0,80104,32103,61103,10104,4145K48
23/09/20210,02%0,02103,52103,88103,49104,0274K41
22/09/20210,12%0,12103,50103,26102,60103,5045K53
21/09/2021-0,48%-0,50103,38103,91102,54103,9139K62
20/09/20210,31%0,32103,88103,57102,29103,9760K96
17/09/20210,67%0,69103,56103,32102,88103,9623K62
16/09/20210,34%0,35102,87102,52102,52103,0013K36
15/09/2021-0,47%-0,48102,52103,06102,50104,8128K58
14/09/2021-2,07%-2,18103,00105,40101,13105,98287K190
13/09/20210,18%0,19105,18105,00104,01105,9873K76
10/09/20210,95%0,99104,99104,98104,00104,9921K28
09/09/20210,00%0,00104,00104,00103,54104,0014K36
08/09/2021-0,08%-0,08104,00104,31103,35105,0756K71
06/09/2021-0,87%-0,91104,08105,31102,00105,80133K139
03/09/2021-1,17%-1,24104,99104,24104,24105,7126K35
02/09/2021-0,98%-1,05106,23107,59101,61107,59240K656
01/09/2021-0,57%-0,62107,28106,43106,27107,9825K47
31/08/20210,85%0,91107,90106,99106,99107,9098K44
30/08/2021-0,01%-0,01106,99107,00106,37107,0028K40
27/08/2021-0,47%-0,50107,00107,44106,36107,4422K36
26/08/2021-0,19%-0,20107,50107,69107,50107,7016K28
25/08/20210,20%0,21107,70108,00106,43108,0035K29
24/08/2021-0,14%-0,15107,49108,00107,07108,0027K26
23/08/20210,01%0,01107,64106,03105,72107,6428K58
20/08/20210,00%0,00107,63107,63105,40107,6383K103
19/08/20210,17%0,18107,63107,45106,15107,6563K58
18/08/2021-0,21%-0,23107,45107,60106,00108,0073K57
17/08/2021-0,01%-0,01107,68107,69105,99107,6985K88
16/08/20210,20%0,21107,69107,94107,45107,9495K62
13/08/2021-0,43%-0,46107,48107,94107,48107,9446K77
12/08/2021-0,05%-0,05107,94107,99107,51108,0025K31
11/08/2021-0,84%-0,92107,99108,04107,98108,70131K40
10/08/2021-0,04%-0,04108,91108,98107,23109,2778K115
09/08/2021-0,43%-0,47108,95109,27108,00109,2786K81
06/08/2021-0,07%-0,08109,42109,52109,42109,54129K57
05/08/2021-0,90%-0,99109,50110,45109,50110,4561K63
04/08/2021-0,43%-0,48110,49111,00109,00111,0064K82
03/08/2021-0,03%-0,03110,97110,01110,01111,3736K54
02/08/2021-0,40%-0,45111,00110,00109,98111,0029K59
30/07/2021-0,04%-0,05111,45111,49111,25111,5060K60
29/07/20210,02%0,02111,50111,50111,25111,5020K22
28/07/20210,12%0,13111,48111,35111,25111,4933K43
27/07/2021-0,02%-0,02111,35111,38111,27111,3821K19
26/07/2021-0,29%-0,32111,37111,74111,22111,7427K41
23/07/20210,11%0,12111,69111,74111,02111,7593K70
22/07/20210,06%0,07111,57111,42111,00111,5796K80
21/07/20210,06%0,07111,50111,49111,35111,50128K64
20/07/2021-0,06%-0,07111,43111,50111,08111,5061K34
19/07/2021-0,22%-0,25111,50111,75110,35111,75283K87
16/07/20210,26%0,29111,75111,75111,29111,7553K51
15/07/2021-0,26%-0,29111,46111,51111,28111,51122K81
14/07/20210,68%0,75111,75111,30111,26111,96149K63
13/07/2021-0,06%-0,07111,00111,28110,31111,30271K282
12/07/20210,52%0,57111,07110,00109,81111,1464K73
08/07/2021-0,58%-0,64110,50111,04110,03111,1445K40
07/07/20210,13%0,14111,14110,93109,04111,1437K57
06/07/20210,19%0,21111,00111,04109,85111,1638K57
05/07/2021-0,85%-0,95110,79110,90110,00112,2958K57
02/07/2021-0,36%-0,40111,74111,99109,56111,9933K49
01/07/2021-0,59%-0,66112,14112,15108,28112,15253K99
30/06/20212,84%3,12112,80109,70109,69113,0052K43
29/06/2021-0,26%-0,29109,68109,96108,00109,9790K71
28/06/2021-0,91%-1,01109,97110,98104,50110,98179K152
25/06/2021-1,61%-1,82110,98112,97110,00112,97158K157
24/06/2021-0,09%-0,10112,80112,31112,01112,9546K55
23/06/20210,24%0,27112,90112,62112,10113,0050K62
22/06/20210,21%0,24112,63112,38112,00114,00283K108
21/06/20210,04%0,05112,39112,92112,01112,9266K102
18/06/20210,00%0,00112,34112,66112,34112,9750K57
17/06/2021-0,32%-0,36112,34112,60112,30112,98115K83
16/06/2021-0,24%-0,27112,70112,98112,70113,1775K56
15/06/2021-0,01%-0,01112,97112,98112,89112,98115K100
14/06/20210,11%0,12112,98113,35112,52113,35138K74
11/06/2021-0,32%-0,36112,86113,22112,55113,46284K51
10/06/2021-0,01%-0,01113,22112,74112,67113,22117K41
09/06/20210,25%0,28113,23112,42112,42113,23164K73
08/06/2021-0,31%-0,35112,95113,06112,50113,50392K68
07/06/20210,72%0,81113,30112,10112,10113,50128K419
04/06/2021-0,45%-0,51112,49112,10112,10112,83188K96
02/06/20210,02%0,02113,00112,99112,00113,1092K98
01/06/2021-0,68%-0,77112,98112,50112,00113,1098K118
31/05/2021-0,06%-0,07113,75113,82112,50113,89192K176
28/05/20210,00%0,00113,82113,46112,99113,8391K62
27/05/20210,06%0,07113,82113,84112,99113,8565K56
26/05/2021-0,17%-0,19113,75113,67113,40113,9437K66
25/05/2021-0,05%-0,06113,94112,91112,61114,0080K91
24/05/2021-0,33%-0,38114,00114,37112,70114,37195K179
21/05/20210,27%0,31114,38114,20113,90114,3934K43
20/05/2021-0,14%-0,16114,07114,13113,46114,1413K14
19/05/2021-0,22%-0,25114,23114,75112,50114,752M148
18/05/20210,34%0,39114,48114,26113,00114,48126K126
17/05/2021-0,64%-0,74114,09114,90113,64114,90129K150
14/05/20210,31%0,35114,83114,48114,48114,8832K50
13/05/2021-0,20%-0,23114,48114,90114,47114,90312K67
12/05/2021-0,25%-0,29114,71115,00114,50115,0058K73
11/05/20210,01%0,01115,00115,49114,93115,49862K71
10/05/2021-0,44%-0,51114,99115,51114,25115,52102K103
07/05/20210,17%0,20115,50115,74115,31115,9068K65
06/05/2021-0,03%-0,03115,30115,32115,00115,6989K57
05/05/2021-0,10%-0,12115,33115,01115,00115,3444K54
04/05/2021-0,16%-0,19115,45115,64115,00115,6468K65
03/05/2021-0,54%-0,63115,64115,63114,00115,64145K115
30/04/20210,39%0,45116,27115,74115,00116,27707K111
29/04/2021-0,05%-0,06115,82116,28115,74116,28102K58
28/04/20210,03%0,03115,88115,80115,74115,8834K32
27/04/20210,09%0,10115,85115,74115,60115,9087K48
26/04/20210,00%0,00115,75115,75115,10115,90377K110
23/04/2021-0,09%-0,10115,75115,85115,00115,85264K95
22/04/20210,01%0,01115,85115,50115,25115,86389K1.179
20/04/20210,08%0,09115,84115,74115,25115,84122K73
19/04/2021-0,08%-0,09115,75115,84115,20115,84128K93
16/04/20210,76%0,87115,84115,82114,62115,90109K82
15/04/2021-0,03%-0,03114,97115,00113,52115,00451K224
14/04/2021-0,78%-0,90115,00115,90114,83115,90102K116
13/04/2021--115,90115,98115,05115,99175K85


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito