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
21/06/20240,01%0,0180,3680,3579,5080,3622K45
20/06/2024-0,16%-0,1380,3579,7079,6980,3534K53
19/06/20240,61%0,4980,4879,0579,0580,4823K35
18/06/2024-0,24%-0,1979,9980,1778,5880,1713K23
17/06/20242,14%1,6880,1878,1178,1180,9749K57
14/06/20240,32%0,2578,5078,1078,1079,4867K154
13/06/2024-0,58%-0,4678,2578,3078,2078,7765K475
12/06/20240,14%0,1178,7178,6078,1079,06106K415
11/06/2024-0,01%-0,0178,6078,5078,5079,7460K422
10/06/2024-0,48%-0,3878,6178,0778,0378,6362K420
07/06/2024-1,06%-0,8578,9978,6678,1178,9995K430
06/06/20240,45%0,3679,8477,6477,6479,84128K479
05/06/20240,65%0,5179,4878,9777,5379,6664K436
04/06/20240,61%0,4878,9778,4977,4278,97131K491
03/06/2024-1,64%-1,3178,4979,8478,0079,842M462
31/05/20241,63%1,2879,8078,9878,1179,802M501
29/05/2024-1,64%-1,3178,5279,8378,5279,8538K408
28/05/20240,49%0,3979,8379,4579,2780,6864K409
27/05/20240,18%0,1479,4479,3278,7180,80119K540
24/05/2024-0,88%-0,7079,3079,7079,3080,88115K381
23/05/2024-1,25%-1,0180,0079,7779,5680,05446K411
22/05/20241,17%0,9481,0180,0879,7581,0140K94
21/05/2024-2,20%-1,8080,0781,1479,6081,14205K603
20/05/20241,70%1,3781,8780,5179,5681,98116K454
17/05/2024-2,29%-1,8980,5082,3880,5082,38244K360
16/05/2024-0,10%-0,0882,3982,4681,0084,50652K525
15/05/20240,04%0,0382,4782,0781,2482,47664K359
14/05/2024-0,05%-0,0482,4482,4882,0082,4851K395
13/05/2024-0,01%-0,0182,4882,4981,7582,49121K422
10/05/20240,11%0,0982,4982,3882,0482,4940K50
09/05/2024-0,06%-0,0582,4082,6282,0382,6212K31
08/05/20240,05%0,0482,4582,1581,9082,4532K42
07/05/2024-0,59%-0,4982,4182,0582,0582,506K15
06/05/2024-0,11%-0,0982,9082,2082,0082,9842K354
03/05/20241,11%0,9182,9982,1081,5083,00121K61
02/05/2024-0,55%-0,4582,0882,0781,5082,8549K46
30/04/20240,65%0,5382,5382,3582,0083,0037K51
29/04/2024-0,59%-0,4982,0082,4882,0082,9072K47
26/04/20240,60%0,4982,4982,0081,5082,9547K54
25/04/20240,09%0,0782,0081,9281,5082,0057K49
24/04/2024-1,16%-0,9681,9382,8781,8082,8928K58
23/04/20240,06%0,0582,8982,9681,8182,9647K54
22/04/20240,10%0,0882,8482,7681,8382,98375K627
19/04/2024-0,24%-0,2082,7682,1182,0083,00175K230
18/04/2024-1,00%-0,8482,9683,9082,0283,90100K152
17/04/20240,20%0,1783,8083,2583,2583,8057K79
16/04/2024-0,20%-0,1783,6383,7083,0583,8037K37
15/04/2024-0,11%-0,0983,8083,1083,0783,80101K87
12/04/20240,11%0,0983,8983,0283,0083,8972K58
11/04/20240,36%0,3083,8083,8783,1983,8916K34
10/04/2024-0,35%-0,2983,5083,9483,2083,9491K37
09/04/2024-0,23%-0,1983,7983,9883,7984,007K24
08/04/2024-0,04%-0,0383,9884,0183,3784,1441K69
05/04/20240,59%0,4984,0183,0383,0084,1352K291
04/04/2024-0,62%-0,5283,5283,5782,1283,5726K42
03/04/20240,02%0,0284,0485,0084,0485,9924K52
02/04/2024-1,73%-1,4884,0285,5084,0286,4823K40
01/04/2024-0,57%-0,4985,5085,5380,5087,2098K104
28/03/20240,28%0,2485,9985,7584,1685,9981K111
27/03/20240,54%0,4685,7585,2984,5085,8054K91
26/03/20240,88%0,7485,2985,4984,9985,5038K114
25/03/20241,45%1,2184,5583,8082,8185,9970K107
22/03/2024-0,04%-0,0383,3483,3582,8183,8026K27
21/03/2024-0,20%-0,1783,3783,5083,0083,50308K51
20/03/2024-0,44%-0,3783,5483,0183,0083,9842K35
19/03/20240,49%0,4183,9183,0283,0083,98103K28
18/03/20240,01%0,0183,5082,9982,9583,6077K80
15/03/20241,82%1,4983,4982,0281,7583,99298K67
14/03/20241,36%1,1082,0080,5180,5082,00145K50
13/03/20240,50%0,4080,9080,0280,0181,0033K39
12/03/20240,01%0,0180,5080,5079,5982,03152K601
11/03/20240,27%0,2280,4980,7980,0080,7935K47
08/03/2024-0,61%-0,4980,2780,7080,0480,8650K44
07/03/20240,51%0,4180,7680,3580,0280,7820K33
06/03/2024-0,37%-0,3080,3580,6580,3180,8633K47
05/03/20240,35%0,2880,6580,8580,3580,8676K56
04/03/2024-0,64%-0,5280,3780,8980,1180,8918K47
01/03/2024-1,06%-0,8780,8981,2979,5881,4544K77
29/02/2024-0,27%-0,2281,7681,9880,5081,9851K56
28/02/20240,89%0,7281,9881,2681,2682,0063K76
27/02/20242,21%1,7681,2679,0078,5081,60136K593
26/02/20244,18%3,1979,5077,0076,9380,00149K541
23/02/20240,38%0,2976,3176,0075,1276,8470K69
22/02/2024-0,50%-0,3876,0276,5075,0076,9251K72
21/02/2024-1,42%-1,1076,4077,5073,9977,50609K281
20/02/20240,00%0,0077,5077,5077,4177,5040K36
19/02/20240,00%0,0077,5077,5077,4577,5534K48
16/02/2024-0,05%-0,0477,5077,5377,2877,5368K61
15/02/2024-0,40%-0,3177,5477,6077,0077,60227K240
14/02/20240,31%0,2477,8577,7577,4577,90109K40
09/02/2024-1,00%-0,7877,6178,4877,5078,4891K59
08/02/2024-1,85%-1,4878,3978,3077,5078,5233K34
07/02/20242,66%2,0779,8777,6177,6180,0050K44
06/02/20240,04%0,0377,8077,8077,0779,8964K77
05/02/2024-2,04%-1,6277,7777,7777,0079,90300K193
02/02/2024-0,82%-0,6679,3980,1877,0080,69402K182
01/02/2024-2,38%-1,9580,0581,4880,0081,4848K84
31/01/2024-1,04%-0,8682,0082,8782,0083,8343K97
30/01/20240,80%0,6682,8682,2082,0582,8655K74
29/01/2024-0,86%-0,7182,2082,8382,0082,84171K126
26/01/2024-1,29%-1,0882,9183,8382,6783,83124K757
25/01/2024-0,45%-0,3883,9984,3283,8184,3713K42
24/01/2024-0,14%-0,1284,3784,4984,3184,7085K42
23/01/20240,27%0,2384,4984,2584,2584,7033K62
22/01/2024-0,52%-0,4484,2684,2584,0084,64101K81
19/01/20240,04%0,0384,7084,7084,5084,7023K22
18/01/2024-0,02%-0,0284,6784,6984,2784,7056K58
17/01/20240,52%0,4484,6984,2584,2584,7319K29
16/01/20240,29%0,2484,2584,9884,2585,60135K551
15/01/20240,00%0,0084,0184,0184,0085,2744K74
12/01/20241,78%1,4784,0182,7782,7084,0690K70
11/01/2024-1,75%-1,4782,5484,1082,5284,1087K703
10/01/20240,02%0,0284,0184,3883,9084,3810K32
09/01/20241,27%1,0583,9983,0182,7084,0240K75
08/01/2024-0,40%-0,3382,9483,2782,7083,2748K93
05/01/2024-1,21%-1,0283,2785,5983,1085,7046K233
04/01/2024-0,53%-0,4584,2984,5584,2984,9737K55
03/01/2024-0,71%-0,6184,7484,5184,5085,4019K64
02/01/2024-0,52%-0,4585,3584,0984,0987,3332K75
28/12/20230,06%0,0585,8085,7584,1085,8037K96
27/12/2023-0,09%-0,0885,7585,8083,7985,80187K1.288
26/12/20230,46%0,3985,8385,4484,0885,8358K125
22/12/2023-0,11%-0,0985,4485,5384,0085,5397K88
21/12/2023-1,58%-1,3785,5384,0083,3185,98212K209
20/12/2023-0,32%-0,2886,9086,8086,2187,2016K47
19/12/20230,09%0,0887,1885,9485,1887,40131K670
18/12/20230,00%0,0087,1087,1985,7087,19122K382
15/12/2023-0,03%-0,0387,1087,1385,9087,3751K364
14/12/2023-0,23%-0,2087,1387,4086,0087,4062K315
13/12/20230,38%0,3387,3386,9985,5887,3355K78
12/12/20230,58%0,5087,0086,9386,7387,0017K23
11/12/2023-0,16%-0,1486,5087,2786,0587,3028K41
08/12/2023-0,29%-0,2586,6486,8986,1087,4355K225
07/12/2023--86,8987,4086,6087,4113K25


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


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