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

papéis
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
29/11/2023-1,79%-1,6188,1889,5488,0089,8154K91
28/11/20230,09%0,0889,7989,7289,4489,9035K69
27/11/2023-0,01%-0,0189,7189,7289,6989,7226K119
24/11/2023-0,09%-0,0889,7289,8089,4289,8021K39
23/11/2023-0,11%-0,1089,8090,0189,7490,017K21
22/11/20230,56%0,5089,9090,0089,4290,1036K56
21/11/2023-1,65%-1,5089,4090,9088,0290,9095K211
20/11/20230,02%0,0290,9090,8289,0090,9154K364
17/11/20231,61%1,4490,8889,4489,2790,9164K286
16/11/2023-0,62%-0,5689,4490,1188,2090,7068K674
14/11/20230,12%0,1190,0089,9088,8190,0076K56
13/11/20230,06%0,0589,8989,0088,4689,8999K57
10/11/20230,71%0,6389,8489,8889,8489,8811K16
09/11/2023-0,73%-0,6689,2189,8789,0689,8712K25
08/11/20230,93%0,8389,8789,0089,0089,9042K40
07/11/2023-0,99%-0,8989,0489,3489,0489,7230K48
06/11/2023-0,75%-0,6889,9390,5889,3490,5844K213
03/11/20231,56%1,3990,6189,5989,2290,91102K710
01/11/2023-1,06%-0,9689,2288,4688,4689,2732K39
31/10/20230,00%0,0090,1889,3389,3390,18300K50
30/10/2023-0,31%-0,2890,1890,0589,2390,5283K278
27/10/2023-0,04%-0,0490,4689,7189,7190,4919K63
26/10/2023-0,33%-0,3090,5090,8490,2990,8416K34
25/10/20230,90%0,8190,8090,4789,7090,8975K641
24/10/2023-0,57%-0,5289,9990,6989,7790,6933K47
23/10/2023-0,18%-0,1690,5190,6789,7090,8973K397
20/10/2023-0,25%-0,2390,6789,8889,2390,7264K227
19/10/20230,61%0,5590,9090,2389,5090,99124K83
18/10/20231,03%0,9290,3590,0089,4391,0095K500
17/10/2023-0,02%-0,0289,4389,1589,0091,00163K1.338
16/10/2023-0,23%-0,2189,4590,4989,0490,4969K541
13/10/2023-0,14%-0,1389,6689,0289,0290,9374K507
11/10/20230,04%0,0489,7989,7889,0090,9985K519
10/10/20230,00%0,0089,7589,0589,0091,93106K904
09/10/2023-0,27%-0,2489,7589,9989,0090,0052K477
06/10/2023-0,01%-0,0189,9991,7588,6191,8786K531
05/10/20230,00%0,0090,0089,5789,0094,48185K870
04/10/20230,00%0,0090,0090,0090,0090,1099K490
03/10/20230,01%0,0190,0089,9988,5191,9887K495
02/10/2023-1,68%-1,5489,9989,9089,9091,1184K551
29/09/2023-0,78%-0,7291,5391,5291,5093,8067K507
28/09/20230,08%0,0792,2592,1891,5092,3794K523
27/09/2023-0,87%-0,8192,1892,9992,1893,9976K477
26/09/2023-0,14%-0,1392,9993,1292,1893,4855K456
25/09/20230,14%0,1393,1292,9892,0093,38105K499
22/09/2023-0,68%-0,6492,9992,1591,5393,5074K530
21/09/2023-0,04%-0,0493,6393,0691,9393,63165K506
20/09/20230,25%0,2393,6793,9493,0095,74113K642
19/09/2023-1,50%-1,4293,4494,8693,0095,9786K402
18/09/20233,08%2,8394,8692,0591,4897,93210K1.005
15/09/20230,03%0,0392,0392,0091,3092,7074K380
14/09/20230,00%0,0092,0092,4991,2192,4948K378
13/09/2023-0,01%-0,0192,0091,6691,1692,81102K372
12/09/20230,01%0,0192,0192,0091,2093,62230K446
11/09/2023-0,43%-0,4092,0091,3691,2592,8870K385
08/09/2023-1,14%-1,0792,4091,7791,2092,9493K394
06/09/20231,06%0,9893,4791,7091,6093,6279K382
05/09/2023-0,28%-0,2692,4992,5090,6392,5054K354
04/09/20230,57%0,5392,7592,2290,8692,7595K409
01/09/2023-1,40%-1,3192,2293,5391,3193,5356K385
31/08/2023-0,92%-0,8793,5394,5093,3194,7744K351
30/08/20230,00%0,0094,4094,4093,2794,50156K464
29/08/2023-0,39%-0,3794,4094,7793,2394,8372K410
28/08/20231,47%1,3794,7793,4893,4895,2166K301
25/08/2023-1,16%-1,1093,4095,5592,5095,5550K382
24/08/20230,00%0,0094,5094,5093,6896,4650K388
23/08/2023-0,59%-0,5694,5095,0294,5096,7588K382
22/08/2023-0,61%-0,5895,0695,6595,0297,0047K279
21/08/2023-2,11%-2,0695,6496,1095,2097,4759K268
18/08/2023-0,60%-0,5997,7098,1595,1598,30124K275
17/08/2023-0,51%-0,5098,2998,5098,0598,506K15
16/08/2023-0,21%-0,2198,7999,0098,7999,0019K29
15/08/20230,21%0,2199,0098,8298,0099,2864K70
14/08/2023-0,10%-0,1098,7999,4998,0199,4924K43
11/08/20230,48%0,4798,8999,3498,4299,3439K23
10/08/2023-0,38%-0,3898,4297,5297,5098,4215K24
09/08/2023-0,20%-0,2098,8099,8796,0099,95158K1.069
08/08/2023-0,69%-0,6999,0099,5598,1799,5531K35
07/08/20231,86%1,8299,6998,8596,4399,9061K33
04/08/20230,40%0,3997,8797,4897,3997,8843K52
03/08/20232,60%2,4797,4895,0195,0197,9057K186
02/08/2023-0,51%-0,4995,0195,9995,0195,9918K29
01/08/2023-0,45%-0,4395,5095,9195,0896,1836K24
31/07/20230,04%0,0495,9396,0095,8996,8545K57
28/07/2023-0,09%-0,0995,8995,9894,8496,2756K42
27/07/20230,93%0,8895,9895,1195,1196,367K16
26/07/2023-0,28%-0,2795,1095,3794,7995,3771K212
25/07/2023-0,09%-0,0995,3795,4695,0095,4722K30
24/07/2023-1,27%-1,2395,4696,6994,6896,98121K308
21/07/20232,25%2,1396,6994,6094,3697,39138K65
20/07/20230,01%0,0194,5694,5094,4595,8048K169
19/07/2023-0,05%-0,0594,5594,6094,0096,00115K436
18/07/20230,00%0,0094,6094,6094,5495,8562K335
17/07/2023-1,45%-1,3994,6095,9694,5195,97220K839
14/07/20230,78%0,7495,9995,2594,5095,99133K79
13/07/2023-0,62%-0,5995,2595,5095,0095,5020K25
12/07/2023-0,11%-0,1195,8495,9595,1596,4215K33
11/07/2023-1,01%-0,9895,9596,8095,0796,8027K110
10/07/20231,40%1,3496,9396,9895,0096,9887K440
07/07/20230,10%0,1095,5995,4094,8196,99124K232
06/07/2023-1,41%-1,3795,4996,8694,5096,9993K679
05/07/2023-0,13%-0,1396,8696,9996,1796,9917K81
04/07/20230,04%0,0496,9997,0096,1897,0056K37
03/07/20231,20%1,1596,9595,8295,8298,9944K50
30/06/20230,85%0,8195,8095,9894,9495,98157K160
29/06/20230,09%0,0994,9995,4994,0096,00146K414
28/06/2023-0,60%-0,5794,9095,5094,6595,9895K93
27/06/20231,60%1,5095,4793,9893,9399,78155K200
26/06/20235,26%4,7093,9789,4089,4094,79235K1.062
23/06/2023-0,20%-0,1889,2789,2089,0789,9854K363
22/06/20230,06%0,0589,4589,3589,0189,7472K229
21/06/20230,38%0,3489,4089,5989,1489,9671K358
20/06/2023-0,96%-0,8689,0689,9189,0189,9168K280
19/06/2023-0,07%-0,0689,9289,9787,7589,97261K314
16/06/20232,95%2,5889,9887,9087,0190,90227K644
15/06/20230,75%0,6587,4088,0086,7688,00114K286
14/06/2023-1,40%-1,2386,7588,0086,6088,00125K148
13/06/20230,84%0,7387,9887,7587,5088,0057K89
12/06/2023-0,84%-0,7487,2587,9987,0187,9946K289
09/06/20231,72%1,4987,9986,5086,4087,99188K1.327
07/06/20230,36%0,3186,5086,1986,0087,00102K104
06/06/20231,16%0,9986,1985,2085,0086,1988K340
05/06/20230,09%0,0885,2087,3684,5187,3677K157
02/06/2023-1,57%-1,3685,1285,5884,8585,6574K100
01/06/2023-1,36%-1,1986,4885,9783,9986,4873K136
31/05/20234,87%4,0787,6784,3583,9088,8586K344
30/05/20230,11%0,0983,6083,5383,1384,2090K93
29/05/20230,60%0,5083,5183,5083,0884,11123K142
26/05/20230,12%0,1083,0183,2083,0183,9975K133
25/05/2023-0,23%-0,1982,9183,1082,9083,4874K135
24/05/20230,24%0,2083,1083,0083,0083,5081K121
23/05/20230,00%0,0082,9082,9082,7683,25118K184
22/05/20230,16%0,1382,9082,9982,7083,2574K146
19/05/2023--82,7783,2382,4583,2556K111


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito