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
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
12/12/2023-0,32%-0,34105,65120,00104,00120,001M19
11/12/20230,32%0,34105,99103,92103,92105,994K8
08/12/20230,00%0,00105,65105,65105,65105,655M3
07/12/20230,00%0,00105,65104,02104,02105,651K3
06/12/20230,00%0,00105,65105,65105,65105,65502K1
05/12/20230,00%0,00105,65105,65105,65105,6529M3
04/12/20230,00%0,00105,65105,65105,65105,653161
01/12/2023-0,57%-0,61105,65105,65105,65105,657393
30/11/20230,00%0,00106,26106,26106,26106,2615M5
29/11/20231,21%1,27106,26103,73103,73106,2738M8
28/11/2023-0,01%-0,01104,99110,44100,34110,453K9
27/11/20230,00%0,00105,00105,01101,74105,013M5
24/11/20230,00%0,00105,00105,00105,00105,009K30
23/11/20230,00%0,00105,00105,00105,00105,002K5
22/11/20230,01%0,01105,00104,98104,97105,0011K12
17/11/2023-0,01%-0,01104,99104,99100,74104,993103
16/11/20230,95%0,99105,00105,00105,00105,006302
13/11/20230,01%0,01104,01104,0099,99104,70411K25
09/11/20230,00%0,00104,00100,76100,76104,002042
08/11/20230,00%0,00104,00104,00104,00119,603K9
07/11/20230,00%0,00104,00104,00104,00104,001041
06/11/2023-1,92%-2,04104,00104,05101,87105,007M24
03/11/20230,00%0,00106,04106,04106,04106,041K2
01/11/2023-3,96%-4,37106,04105,99105,99106,043182
31/10/20236,16%6,41110,41104,00104,00110,4146M3
26/10/20230,00%0,00104,00100,64100,64104,006144
25/10/20230,00%0,00104,00104,0091,05104,008K12
24/10/20230,00%0,00104,00104,00104,00104,0011M4
23/10/20230,00%0,00104,00104,00102,75104,00163K4
20/10/20230,00%0,00104,00104,00104,00104,009361
19/10/20230,00%0,00104,00104,00104,00104,002082
18/10/20230,00%0,00104,00104,00104,00104,007287
17/10/20230,00%0,00104,00110,00104,00110,00658K5
16/10/20230,00%0,00104,00104,00104,00104,001M1
11/10/20230,00%0,00104,00104,00104,00104,0017M2
10/10/20230,00%0,00104,00104,00104,00104,003121
09/10/20230,00%0,00104,00103,99100,00104,007234
04/10/20230,00%0,00104,00101,92100,01104,00300K3
03/10/20230,59%0,61104,00108,00104,00108,001M3
02/10/2023-0,58%-0,60103,39103,39103,39103,395M2
28/09/20230,00%0,00103,99102,75102,75103,995142
27/09/2023-0,01%-0,01103,99102,75102,75103,991K4
26/09/20231,70%1,74104,00102,2697,00104,0042M9
25/09/20230,00%0,00102,26102,2897,00102,282M5
22/09/2023-1,65%-1,72102,26100,00100,00102,274M10
21/09/20233,98%3,98103,98102,80100,00103,98302K5
20/09/2023-3,51%-3,64100,00104,80100,00104,80816K26
19/09/2023-1,30%-1,36103,64101,0099,58105,0065K37
18/09/2023-7,90%-9,01105,00119,8699,69119,8615K25
15/09/2023-2,49%-2,91114,01116,91100,00116,913K9
14/09/202313,99%14,35116,92102,57102,57116,925K7
12/09/2023-0,08%-0,08102,57102,65102,57102,65200K4
11/09/2023--102,65100,67100,63102,65251K6


*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. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar