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
menu


Cotação atual, histórico e gráfico do papel: HPQB34

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
15/08/2025-0,93%-1,35144,15146,96143,70146,9623K9
14/08/2025-0,64%-0,94145,50146,44143,50146,44274K1.745
13/08/20252,75%3,92146,44143,04143,04146,8677K21
12/08/20252,31%3,22142,52139,30139,30143,3628K21
11/08/2025-1,78%-2,52139,30142,94138,74143,3624K18
08/08/20253,53%4,84141,82137,62137,62141,8247K10
07/08/2025-0,16%-0,22136,98134,45134,45139,1613K13
06/08/2025-0,81%-1,12137,20138,32135,94138,3215K9
05/08/20251,13%1,54138,32138,46137,76139,1622K12
04/08/20251,14%1,54136,78135,66135,66137,0611K17
01/08/2025-3,59%-5,04135,24135,38133,42135,38231K1.508
31/07/20250,40%0,56140,28140,84139,72141,5450K8
30/07/2025-2,66%-3,82139,72144,47139,72144,4716K11
29/07/2025-0,94%-1,36143,54145,32143,50145,3243K13
28/07/20251,27%1,82144,90143,66143,08145,3238K15
25/07/20250,69%0,98143,08142,80141,26143,08272K591
24/07/2025-0,10%-0,14142,10143,67141,54143,6735K8
23/07/20251,60%2,24142,24141,41141,41144,90277K1.772
22/07/20250,86%1,20140,00138,80138,80140,9859K20
21/07/2025-2,60%-3,70138,80139,80138,32139,8017K13
18/07/20253,55%4,88142,50137,91137,20142,50299K2.005
17/07/20250,82%1,12137,62136,50136,36137,6220K8
16/07/2025-0,20%-0,28136,50136,85134,50136,8595K19
15/07/2025-1,71%-2,38136,78138,88136,78139,3059K23
14/07/2025-1,21%-1,71139,16141,40138,00141,4010K9
11/07/2025-2,02%-2,91140,87143,22140,70143,28203K18
10/07/20252,91%4,06143,78143,08143,08145,4438K14
09/07/2025-0,89%-1,26139,72142,39138,80142,392K4
08/07/20252,88%3,95140,98138,32138,32141,8210K35
07/07/2025-5,13%-7,41137,03141,96137,03141,96280K950
04/07/20252,15%3,04144,44141,40141,39150,0047K21
03/07/2025-0,77%-1,10141,40142,50139,30142,5292K71
02/07/20252,06%2,88142,50140,14139,44142,507K7
01/07/20251,56%2,15139,62130,01130,01140,5325K47
27/06/20251,23%1,67137,47136,50134,40137,4718K16
26/06/2025-0,51%-0,70135,80136,55135,24136,6477K15
25/06/20250,77%1,04136,50135,38135,00136,5013K9
24/06/20252,86%3,77135,46133,51133,51135,4621K16
23/06/2025-1,40%-1,87131,69132,30129,81132,6012K12
20/06/20250,04%0,05133,56133,76133,56134,039K6
18/06/2025-0,29%-0,39133,51134,40133,51134,4267K14
17/06/2025-0,96%-1,30133,90135,20133,38135,2016K10
16/06/20252,08%2,76135,20132,54132,54135,33290K1.266
13/06/2025-3,86%-5,32132,44136,00132,00136,0029K28
12/06/20250,08%0,11137,76137,76136,78138,1812K12
11/06/2025-3,53%-5,04137,65141,60137,65141,6055K16
10/06/20253,06%4,23142,69141,22141,22143,233K6
09/06/2025-1,20%-1,68138,46141,09138,18142,10248K1.752
06/06/20251,21%1,68140,14140,42139,44141,267K11
05/06/2025-2,94%-4,20138,46142,59138,46142,5936K19
04/06/20250,42%0,60142,66144,93142,30145,35283K1.759
03/06/20250,48%0,68142,06141,82141,82144,2051K29
02/06/2025-1,38%-1,98141,38143,36140,14143,361M20
30/05/20251,14%1,61143,36141,75139,86143,50337K1.761
29/05/2025-8,55%-13,25141,75137,50134,85146,76479K55
28/05/2025-3,12%-5,00155,00156,80155,00161,2816K9
27/05/2025-0,21%-0,33160,00161,94158,90161,9427K13
26/05/20250,81%1,29160,33160,24160,24160,338K2
23/05/2025-0,80%-1,28159,04158,56156,96160,0227K11
22/05/2025-1,45%-2,36160,32160,99160,32161,128K5
21/05/2025-1,02%-1,68162,68164,64162,42165,287K8
20/05/20250,29%0,48164,36163,88163,88167,5215K15
19/05/2025-1,61%-2,68163,88163,71163,54164,6432K11
16/05/20251,25%2,06166,56162,12162,12166,5657K34
15/05/20252,30%3,70164,50160,64160,64164,6467K13
14/05/2025-0,86%-1,40160,80161,92160,78162,2433K9
13/05/20251,67%2,67162,20160,16160,16162,2066K13
12/05/20256,94%10,35159,53151,00151,00164,00134K30
09/05/2025-0,94%-1,42149,18151,76149,18151,8871K215
08/05/20251,93%2,85150,60147,15147,15150,603K5
07/05/20250,00%0,00147,75147,75146,70148,5052K14
06/05/2025-0,22%-0,33147,75148,08145,76148,085K11
05/05/20251,39%2,03148,08145,00145,00149,1046K21
02/05/20251,09%1,57146,05145,88145,65147,4243K15
30/04/20250,54%0,78144,48141,97141,97144,7632K9
29/04/20250,04%0,06143,70144,90142,48144,9041K38
28/04/20250,53%0,76143,64144,48143,64144,766K4
25/04/2025-0,07%-0,10142,88145,18142,38145,1836K33
24/04/20251,35%1,91142,98141,07140,42143,8039K18
23/04/20252,15%2,97141,07141,20140,51141,2057K10
22/04/2025-0,36%-0,50138,10139,86137,20139,8655K16
17/04/20251,02%1,40138,60137,27137,27139,5867K25
16/04/2025-2,29%-3,22137,20140,00135,71140,0031K16
15/04/2025-0,59%-0,84140,42141,11139,30141,1143K13
14/04/20252,61%3,59141,26143,00139,59143,0074K36
11/04/20251,86%2,51137,67135,99133,77137,6740K13
10/04/2025-4,52%-6,40135,16136,08133,33138,5364K30
09/04/20258,96%11,64141,56130,39129,00141,5688K29
08/04/2025-6,53%-9,08129,92140,84129,78142,03509K62
07/04/20255,38%7,10139,00131,90128,31139,0047K34
04/04/2025-1,52%-2,03131,90135,27130,00135,27142K55
03/04/2025-17,20%-27,82133,93156,64129,60156,64235K97
02/04/20252,42%3,82161,75158,24157,98161,7529K17
01/04/20250,14%0,22157,93159,20157,27159,2032K9
31/03/2025-1,92%-3,09157,71159,99157,25159,9929K23
28/03/2025-2,49%-4,10160,80164,79160,64164,7954K14
27/03/20250,58%0,95164,90167,14163,80167,1423K13
26/03/20250,43%0,70163,95164,32163,91164,488K11
25/03/2025-1,56%-2,59163,25166,43163,25166,4323K9
24/03/20252,03%3,30165,84166,66164,82167,6847K17
21/03/20250,30%0,49162,54161,87160,95162,5463K13
20/03/2025-0,04%-0,06162,05163,74162,05163,946K12
19/03/2025-0,72%-1,18162,11164,39161,98164,7817K11
18/03/2025-0,82%-1,35163,29164,08162,30164,6181K76
17/03/20251,08%1,76164,64162,98162,98164,9619K21
14/03/20251,16%1,86162,88163,00162,88163,3610K6
13/03/2025-2,74%-4,53161,02165,75160,96165,758K25
12/03/2025-0,97%-1,63165,55168,42163,05168,427K13
11/03/2025-4,86%-8,54167,18174,59167,18178,2991K50
10/03/20250,07%0,13175,72177,35174,29177,3518K9
07/03/20252,47%4,23175,59171,36171,36177,0527K12
06/03/20250,20%0,35171,36171,01171,01171,3611K5
05/03/2025-4,96%-8,92171,01179,93170,35179,93160K20
28/02/2025-7,73%-15,07179,93180,00176,00183,1658K20
27/02/2025-0,71%-1,40195,00197,84195,00197,8445K84
26/02/2025-0,49%-0,97196,40196,00195,80196,403K7
25/02/2025-1,73%-3,48197,37200,85197,37201,009K7
24/02/20251,04%2,06200,85200,20200,20200,854012
21/02/20251,07%2,11198,79200,03197,77200,0332K8
20/02/2025-1,60%-3,20196,68202,28196,68202,2823K13
19/02/20253,34%6,46199,88194,69194,69199,8816K3
18/02/2025-0,04%-0,08193,42192,05192,05194,00499K18
17/02/20250,45%0,86193,50192,64192,64193,5310K6
14/02/20250,39%0,74192,64192,36191,49192,9218K4
13/02/20251,29%2,45191,90193,62190,82193,9021K79
12/02/2025-1,44%-2,77189,45187,05187,05189,4517K8
11/02/20250,51%0,98192,22189,97189,15192,2227K7
10/02/20252,50%4,66191,24186,58186,58191,2423K6
07/02/20250,09%0,16186,58188,72186,01190,3828K32
06/02/2025-0,80%-1,50186,42188,72186,42188,863M5
05/02/20251,69%3,12187,92187,60185,76187,9289K37
04/02/2025-1,03%-1,92184,80186,72184,74186,7282K11
03/02/2025-5,70%-11,28186,72188,88185,00189,4749K18
31/01/2025--198,00195,40190,00198,003K7


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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