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
20/05/2022-0,06%-0,0588,3089,9287,9189,92129K813
19/05/20220,03%0,0388,3588,2987,9588,3586K57
18/05/2022-0,28%-0,2588,3289,6387,9989,6372K489
17/05/20220,28%0,2588,5788,5488,0088,57146K231
16/05/2022-0,30%-0,2788,3288,5888,3088,6055K90
13/05/20220,33%0,2988,5988,1088,0289,0575K111
12/05/2022-1,03%-0,9288,3090,0088,2690,0053K76
11/05/20220,25%0,2289,2289,0089,0089,8229K41
10/05/2022-1,11%-1,0089,0089,7788,0089,77107K109
09/05/2022-1,64%-1,5090,0091,5089,9791,5067K83
06/05/2022-0,40%-0,3791,5091,0090,7191,6027K33
05/05/20220,51%0,4791,8791,4090,3691,9547K75
04/05/20220,01%0,0191,4091,3990,0691,6874K141
03/05/20221,32%1,1991,3990,3089,9891,3963K91
02/05/2022-1,91%-1,7690,2091,4990,0191,4925K54
29/04/20220,35%0,3291,9691,7391,7392,3782K68
28/04/2022-0,16%-0,1591,6491,9891,0191,9951K79
27/04/2022-0,23%-0,2191,7992,0090,7092,47116K148
26/04/2022-0,36%-0,3392,0092,4991,7192,5064K46
25/04/20220,61%0,5692,3391,9991,7292,5092K236
22/04/2022-0,23%-0,2191,7791,9891,0092,2481K81
20/04/20220,27%0,2591,9891,7491,6092,0062K154
19/04/2022-0,08%-0,0791,7392,0091,0092,00119K109
18/04/2022-0,16%-0,1591,8091,5091,5092,0050K52
14/04/2022-0,05%-0,0591,9592,3091,2792,3486K162
13/04/20220,01%0,0192,0091,9891,6592,3056K241
12/04/20220,21%0,1991,9991,7991,0092,0040K89
11/04/2022-0,01%-0,0191,8091,5191,4892,0040K58
08/04/20220,07%0,0691,8191,7591,6491,8170K429
07/04/20220,92%0,8491,7590,9690,9592,66304K118
06/04/2022-0,10%-0,0990,9192,0990,8092,86172K155
05/04/20220,33%0,3091,0090,8890,5291,0039K42
04/04/2022-0,36%-0,3390,7090,1090,0491,2075K146
01/04/2022-0,82%-0,7591,0391,9188,0091,91265K197
31/03/20220,99%0,9091,7890,8990,6791,78160K101
30/03/20220,46%0,4290,8890,4590,4491,00237K128
29/03/20220,96%0,8690,4689,8988,9991,00428K1.382
28/03/2022-0,09%-0,0889,6090,0088,5090,00665K268
25/03/20221,96%1,7289,6887,9687,5089,743M434
24/03/2022-0,50%-0,4487,9688,3987,5088,40179K121
23/03/20220,03%0,0388,4088,5087,8089,0096K100
22/03/20220,00%0,0088,3788,3687,9588,51154K97
21/03/20220,76%0,6788,3788,0787,5089,00995K255
18/03/2022-0,50%-0,4487,7089,2087,5089,20100K318
17/03/2022-0,50%-0,4488,1488,5888,1088,58596K110
16/03/2022-0,43%-0,3888,5888,9588,2789,00117K42
15/03/2022-0,66%-0,5988,9689,3984,9989,39102K127
14/03/2022-0,33%-0,3089,5589,7089,0089,8541K55
11/03/20220,00%0,0089,8589,9989,7589,9938K39
10/03/2022-0,50%-0,4589,8589,8589,2090,0735K60
09/03/20220,59%0,5390,3091,6290,3091,628K26
08/03/2022-0,36%-0,3289,7790,0189,7790,0129K37
07/03/2022-0,62%-0,5690,0990,5189,9091,7391K79
04/03/2022-0,06%-0,0590,6590,8290,4290,8935K40
03/03/2022-0,34%-0,3190,7090,7090,5591,2510K17
02/03/2022-0,97%-0,8991,0191,9089,0091,9854K69
25/02/20221,22%1,1191,9090,9990,4091,91178K90
24/02/2022-0,23%-0,2190,7990,9789,2990,9757K86
23/02/2022-0,82%-0,7591,0091,6890,9892,09215K142
22/02/2022-0,27%-0,2591,7591,9091,7591,9028K35
21/02/2022-0,42%-0,3992,0092,3992,0092,4455K69
18/02/2022-0,12%-0,1192,3992,6792,0792,68128K76
17/02/2022-0,32%-0,3092,5092,8092,3592,9878K83
16/02/2022-0,60%-0,5692,8093,2092,6693,3656K107
15/02/20220,05%0,0593,3693,3393,0093,3943K42
14/02/20220,03%0,0393,3193,2893,2093,3229K35
11/02/2022-0,03%-0,0393,2893,4093,0593,4046K39
10/02/20220,39%0,3693,3192,9592,4393,6567K44
09/02/20220,63%0,5892,9592,5891,8193,97102K152
08/02/20220,00%0,0092,3793,1591,2093,15187K97
07/02/2022-0,78%-0,7392,3793,4892,1693,4832K51
04/02/20220,30%0,2893,1092,8291,9693,10111K98
03/02/20220,35%0,3292,8292,5092,0192,8248K45
02/02/2022-1,06%-0,9992,5093,0092,0093,5048K65
01/02/2022-0,47%-0,4493,4993,9192,8493,9870K46
31/01/20220,85%0,7993,9393,8092,9694,0041K66
28/01/2022-0,33%-0,3193,1493,4592,9093,4589K44
27/01/2022-0,07%-0,0793,4594,2593,4594,9822K48
26/01/2022-0,38%-0,3693,5292,8192,1594,9986K80
25/01/2022-0,05%-0,0593,8893,8493,7094,0748K62
24/01/2022-0,29%-0,2793,9394,1993,8494,4769K70
21/01/2022-0,41%-0,3994,2094,6093,9094,60132K103
20/01/20220,62%0,5894,5994,4994,0095,00269K130
19/01/20220,07%0,0794,0194,4994,0094,50144K101
18/01/20220,17%0,1693,9493,9193,7194,42230K197
17/01/20220,64%0,6093,7894,6093,4094,60186K110
14/01/2022-1,33%-1,2693,1892,7592,7593,94409K155
13/01/20221,58%1,4794,4492,9992,7094,47251K102
12/01/2022-0,59%-0,5592,9793,5292,5093,52254K297
11/01/20220,03%0,0393,5293,5092,9093,71306K105
10/01/2022-0,01%-0,0193,4993,5092,5195,00385K222
07/01/2022-0,53%-0,5093,5094,0193,1794,3168K62
06/01/2022-0,67%-0,6394,0094,6093,5096,0541K67
05/01/2022-0,14%-0,1394,6396,1093,9896,10129K151
04/01/20220,38%0,3694,7695,0194,4095,0192K56
03/01/2022-0,70%-0,6794,4094,9994,4095,00156K87
30/12/2021-0,03%-0,0395,0795,8595,0797,78218K174
29/12/2021-0,15%-0,1495,1095,2495,0099,68642K306
28/12/2021-0,57%-0,5595,2496,0294,7396,03638K205
27/12/20210,25%0,2495,7996,0095,6096,01197K152
23/12/20210,59%0,5695,5594,5394,1096,00241K156
22/12/2021-0,01%-0,0194,9994,9694,8496,0240K50
21/12/2021-0,95%-0,9195,0095,9294,9595,9257K77
20/12/2021-0,11%-0,1195,9195,7094,1796,03145K83
17/12/20210,02%0,0296,0295,9995,9496,0219K44
16/12/20210,51%0,4996,0096,0094,1796,0275K81
15/12/20210,01%0,0195,5195,9595,5095,9529K33
14/12/2021-0,26%-0,2595,5096,0095,5096,0023K31
13/12/20210,89%0,8495,7595,9095,6095,9022K23
10/12/20210,12%0,1194,9194,8194,0095,97167K53
09/12/2021-0,59%-0,5694,8094,7194,7195,9827K31
08/12/2021-0,05%-0,0595,3694,2494,1095,4876K167
07/12/20210,50%0,4795,4195,0194,2495,9719K33
06/12/20210,58%0,5594,9494,3993,1695,8032K59
03/12/2021-0,01%-0,0194,3994,3992,9594,3948K70
02/12/20210,43%0,4094,4094,0093,1594,5432K28
01/12/2021-2,39%-2,3094,0096,0092,0096,0089K115
30/11/2021-0,39%-0,3896,3096,6095,5196,7059K57
29/11/20210,03%0,0396,6896,6895,2996,6822K42
26/11/2021-0,35%-0,3496,6596,9895,2596,9915K32
25/11/20210,05%0,0596,9996,9495,3696,9934K50
24/11/20210,49%0,4796,9497,4896,4897,484K12
23/11/2021-0,01%-0,0196,4796,4995,4996,7257K49
22/11/2021-0,41%-0,4096,4896,8894,9096,8889K92
19/11/2021-1,13%-1,1196,8897,8895,8898,0040K71
18/11/2021-1,02%-1,0197,9998,9997,9999,0254K76
17/11/2021-0,83%-0,8399,0099,5598,3799,9425K51
16/11/2021-0,27%-0,2799,83100,1199,00100,3990K92
12/11/2021-0,39%-0,39100,10100,4999,00100,49111K80
11/11/2021-0,31%-0,31100,49100,0399,32100,4948K46
10/11/2021-0,20%-0,20100,80101,0199,27101,0127K36
09/11/20210,06%0,06101,00100,3899,50101,0089K94
08/11/2021-0,07%-0,07100,94101,01100,08101,4436K60
05/11/2021--101,01101,59100,27101,7928K44


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito