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: HSRE11

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
16/07/2024-0,01%-0,01108,99109,00107,73109,002K7
15/07/20240,01%0,01109,00108,99108,99109,001K3
12/07/2024-0,01%-0,01108,99107,69105,00108,99503K6
11/07/20240,01%0,01109,00109,00109,00109,006483
10/07/2024-0,01%-0,01108,99107,69107,69108,992162
09/07/20240,00%0,00109,00109,00109,00109,001K2
08/07/20240,01%0,01109,00108,99108,99109,003K10
05/07/20240,40%0,43108,99108,56108,56108,992172
03/07/20240,00%0,00108,56108,56108,56108,56502K2
02/07/2024-0,04%-0,04108,56108,56108,56108,561081
01/07/2024-0,37%-0,40108,60107,40107,40108,602162
28/06/20240,00%0,00109,00107,68107,68109,006524
27/06/20240,01%0,01109,00108,99107,25109,006K13
26/06/2024-0,01%-0,01108,99107,50107,50108,992162
25/06/20240,01%0,01109,00109,00108,99109,008K10
24/06/2024-0,01%-0,01108,99109,00107,41109,005414
21/06/20240,00%0,00109,00109,00108,00109,0015M4
20/06/20240,00%0,00109,00106,82106,82109,005M107
18/06/20240,09%0,10109,00108,89108,88109,00397K7
17/06/2024-0,08%-0,09108,90107,00106,00108,981K7
14/06/20240,17%0,19108,99106,18106,18108,993223
12/06/20240,00%0,00108,80108,80108,80108,802K4
11/06/2024-0,17%-0,18108,80108,85106,99108,953M9
10/06/20241,64%1,76108,98105,07104,41108,985K8
07/06/20240,21%0,22107,22107,22107,22107,995K5
06/06/20241,92%2,02107,00107,00107,00107,00747K6
05/06/2024-3,03%-3,28104,98106,53102,00107,067K18
04/06/20240,00%0,00108,26108,26108,26108,263241
03/06/2024-0,67%-0,73108,26108,99108,26108,993M2
31/05/2024-0,01%-0,01108,99106,53106,53108,996413
29/05/20240,01%0,01109,00109,00108,99109,003M4
28/05/20240,00%0,00108,99108,99108,99108,998713
27/05/20240,92%0,99108,99105,61105,61108,993K6
24/05/20240,93%1,00108,00106,99106,67108,0057K7
23/05/2024-0,38%-0,41107,00106,58102,17107,39108K585
22/05/2024-0,01%-0,01107,41106,12106,11107,412K5
21/05/20240,02%0,02107,42107,40107,40107,424K6
20/05/2024-0,01%-0,01107,40106,16105,39107,406K23
17/05/2024-0,01%-0,01107,41107,42105,52107,425M953
16/05/20240,00%0,00107,42107,42107,42107,424M3
15/05/20240,00%0,00107,42107,42107,42107,429665
14/05/20240,05%0,05107,42105,78105,78107,423K8
13/05/2024-0,04%-0,04107,37107,41105,78107,423K7
10/05/20240,29%0,31107,41107,10107,10107,412142
08/05/2024-0,28%-0,30107,10105,03102,01107,194M422
07/05/20240,10%0,11107,40107,38107,38107,406K7
06/05/2024-0,66%-0,71107,29106,58101,51107,4917K24
03/05/2024-0,91%-0,99108,00109,00100,73109,00823K40
02/05/20240,00%0,00108,99108,99108,99108,998M4
30/04/20240,01%0,01108,99109,00108,99109,0022M7
29/04/2024-0,01%-0,01108,98108,99108,98108,9919M5
26/04/2024-0,92%-1,01108,99108,99107,29108,9927M6
25/04/20240,00%0,00110,00110,00110,00110,001K3
23/04/20241,03%1,12110,00108,88108,88110,007M1.283
19/04/2024-0,11%-0,12108,88104,99104,99108,881K3
18/04/20240,00%0,00109,00109,00109,00109,007M2
16/04/20240,41%0,45109,00108,55103,01122,402K12
15/04/20240,00%0,00108,55108,55108,55108,554342
11/04/20241,43%1,53108,55108,55108,55108,559761
10/04/2024-0,72%-0,78107,02107,80106,34120,002K9
09/04/20240,10%0,11107,80108,60107,80108,602162
08/04/2024-1,20%-1,31107,69104,92104,92107,693M4
05/04/20242,17%2,31109,00106,70106,70114,201K9
04/04/20240,00%0,00106,69106,69106,69106,701K3
03/04/20240,00%0,00106,69120,00106,69120,001K4
02/04/20240,25%0,27106,69106,42106,42107,1510M4
01/04/2024-0,45%-0,48106,42106,90106,40106,905K8
28/03/20240,00%0,00106,90106,91106,25107,3717M14
27/03/2024-0,17%-0,18106,90107,56106,90107,561M3
26/03/2024-0,71%-0,77107,08105,69105,69107,083K8
25/03/20240,41%0,44107,85107,41107,41107,854K6
22/03/20240,34%0,36107,41106,51104,99107,416K13
21/03/20240,00%0,00107,05107,10107,05107,10400K2
20/03/20240,00%0,00107,05106,26106,26107,055M4
19/03/20240,38%0,40107,05107,05107,05107,051071
18/03/2024-0,03%-0,03106,65106,65106,65106,655331
15/03/2024-0,45%-0,48106,68106,69106,68106,69900K3
13/03/20240,00%0,00107,16106,64106,64107,164M4
12/03/20240,50%0,53107,16107,16106,02107,1615K10
11/03/20240,53%0,56106,63106,07106,07106,633K4
08/03/2024-0,87%-0,93106,07107,00106,07107,001K5
07/03/2024-0,47%-0,51107,00106,04106,04107,001K4
06/03/20240,49%0,52107,51106,00106,00107,512132
05/03/20240,00%0,00106,99107,49105,94107,493K10
04/03/2024-0,01%-0,01106,99105,72105,72106,994252
01/03/20240,00%0,00107,00106,99104,98107,0015M16
29/02/2024-0,46%-0,49107,00106,30106,30107,3017M9
28/02/20240,19%0,20107,49106,15106,15107,49200K3
27/02/2024-0,01%-0,01107,29107,30107,29107,309652
26/02/20240,00%0,00107,30107,30107,30107,301071
23/02/20240,00%0,00107,30107,30107,30107,303M1
22/02/20240,48%0,51107,30107,30106,01107,301M8
21/02/20240,50%0,53106,79106,26106,26106,792132
20/02/2024-0,01%-0,01106,26106,82106,26106,821K2
19/02/20240,00%0,00106,27106,82105,54106,824K5
16/02/20240,53%0,56106,27106,26105,27106,272K8
15/02/2024-1,27%-1,36105,71106,00104,82106,003K13
14/02/20240,49%0,52107,07106,60106,60107,077493
09/02/20240,52%0,55106,55106,00106,00106,552M3
08/02/20240,00%0,00106,00106,00106,00106,002M2
06/02/2024-1,22%-1,31106,00106,00106,00106,001061
05/02/20240,59%0,63107,31105,04105,04107,317484
02/02/20240,63%0,67106,68106,68106,68106,682132
01/02/20240,03%0,03106,01105,98105,98106,016K4
31/01/20240,08%0,09105,98105,98105,98105,981K2
29/01/2024-0,08%-0,09105,89105,29103,51105,895M7
26/01/2024-0,01%-0,01105,98105,98105,98105,982112
25/01/20240,00%0,00105,99105,99105,99105,993172
24/01/20240,00%0,00105,99105,99105,99105,996K4
23/01/20240,00%0,00105,99105,98105,98105,998M7
22/01/20240,00%0,00105,99105,99104,19105,99786K15
19/01/20240,01%0,01105,99105,99105,99105,998474
18/01/2024-0,01%-0,01105,98105,98105,98105,982M2
17/01/20240,46%0,49105,99104,25104,25105,995K4
16/01/20240,02%0,02105,50105,51104,04105,523K9
15/01/2024-0,44%-0,47105,48105,50105,48105,508434
12/01/20240,44%0,46105,95103,38103,38105,952092
11/01/20241,04%1,09105,49104,41104,40105,492M3
10/01/20241,77%1,82104,40103,01103,01104,453M3
09/01/2024-2,30%-2,42102,58105,92102,58105,922K4
08/01/2024-0,89%-0,94105,00105,98105,00105,987405
05/01/2024-0,04%-0,04105,94102,58102,58105,942K4
04/01/2024-0,02%-0,02105,98101,16100,00106,00423K60
03/01/20240,00%0,00106,00104,00101,82106,0024M32
02/01/20240,00%0,00106,00105,40105,39118,1216K23
28/12/20230,00%0,00106,00106,00106,00116,6029M14
27/12/20230,00%0,00106,00106,00106,00106,013183
22/12/20230,00%0,00106,00106,01106,00106,015M4
21/12/20230,00%0,00106,00105,16105,15106,003M14
20/12/20230,01%0,01106,00110,01105,15110,01869K9
19/12/2023-0,01%-0,01105,99106,01104,55106,018M13
14/12/20230,00%0,00106,00105,01105,01106,011K3
13/12/20230,33%0,35106,00105,01105,00106,002K4
12/12/2023--105,65120,00104,00120,001M19


*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. (v4.2.8)
www.ibovx.com.br


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