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
18/08/20220,50%0,50100,50100,00100,00100,502002
17/08/20220,00%0,00100,00100,00100,00100,003002
16/08/20220,00%0,00100,0099,9099,90100,0015K6
12/08/20220,00%0,00100,00100,0099,98100,00800K3
11/08/20220,00%0,00100,00100,00100,00100,001001
10/08/20220,00%0,00100,00100,00100,00100,002K4
09/08/20220,00%0,00100,00100,00100,00100,0010002
08/08/20220,00%0,00100,00100,00100,00100,002K3
05/08/20220,00%0,00100,00100,00100,00100,001001
04/08/20220,00%0,00100,00100,00100,00100,005K1
03/08/20224,17%4,00100,0096,0096,00100,00100K12
02/08/2022-3,98%-3,9896,00100,0096,00100,003K6
29/07/20220,00%0,0099,9899,9899,9899,982992
28/07/2022-0,01%-0,0199,9899,9899,9899,981991
26/07/2022-0,01%-0,0199,99100,0099,99100,008M2
25/07/20220,00%0,00100,00100,00100,00100,001001
22/07/20220,00%0,00100,0095,0095,00100,005803
21/07/20220,00%0,00100,00100,00100,00100,005001
20/07/20220,00%0,00100,00100,00100,00100,004K2
19/07/20220,50%0,50100,0099,9999,76100,0012M6
18/07/20220,00%0,0099,5099,5099,5099,502982
15/07/2022-0,50%-0,5099,5099,5099,5099,5012M1
14/07/20220,01%0,01100,0099,9999,99100,007993
13/07/2022-0,01%-0,0199,9999,9999,9999,996M1
12/07/20220,00%0,00100,0095,0095,00100,007754
11/07/20220,00%0,00100,00100,00100,00100,004K1
08/07/20220,01%0,01100,00100,00100,00100,006K2
07/07/20220,00%0,0099,9999,9999,9999,992M2
05/07/20220,00%0,0099,9999,9999,9999,99991
04/07/20220,00%0,0099,9999,9999,9999,991M2
01/07/2022-0,01%-0,0199,9999,9999,9999,992M2
30/06/20220,00%0,00100,00100,0099,99100,004M4
27/06/20220,00%0,00100,00100,00100,00100,003002
24/06/20220,00%0,00100,00100,00100,00100,001001
22/06/20220,00%0,00100,00100,00100,00100,005001
20/06/20220,00%0,00100,0099,9999,99100,0010M2
17/06/20220,00%0,00100,00100,00100,00100,007005
15/06/20220,00%0,00100,00100,00100,00100,002M4
10/06/20220,00%0,00100,00100,00100,00100,001K3
09/06/20220,00%0,00100,00100,00100,00100,002001
08/06/20220,01%0,01100,00100,00100,00100,003001
07/06/2022-0,01%-0,0199,99100,0099,99100,002M2
06/06/20220,00%0,00100,00100,00100,00100,0035K7
03/06/20220,00%0,00100,00100,00100,00100,003002
02/06/20220,00%0,00100,00100,00100,00100,003M4
01/06/20220,00%0,00100,00100,00100,00100,0010004
31/05/20221,01%1,00100,0099,0099,00100,005953
30/05/20220,00%0,0099,0099,0099,0099,001K5
27/05/20220,00%0,0099,0099,0099,0099,002971
26/05/2022-0,96%-0,9699,0099,0099,0099,001982
24/05/20220,00%0,0099,96100,0099,96100,005K2
23/05/2022-0,01%-0,0199,9699,9699,9699,962M2
20/05/2022-0,02%-0,0299,9799,9799,9799,974M2
19/05/2022-0,01%-0,0199,9999,9999,9999,992M1
18/05/20220,01%0,01100,00100,0099,99100,009993
16/05/2022-0,01%-0,0199,99100,0099,99100,00274K3
13/05/20220,02%0,02100,0099,9899,98100,001992
12/05/20220,00%0,0099,9899,9899,9899,983994
11/05/2022-0,01%-0,0199,9899,9899,9899,98991
09/05/20220,00%0,0099,9999,9999,99100,0024M4
05/05/2022-0,01%-0,0199,99100,0099,99100,004M2
04/05/20220,00%0,00100,00100,00100,00100,005003
03/05/20220,00%0,00100,00100,00100,00100,001001
02/05/20220,00%0,00100,00100,00100,00100,003003
29/04/20220,00%0,00100,00100,00100,00100,005K3
27/04/20220,00%0,00100,00100,00100,00100,001001
25/04/20220,10%0,10100,00100,00100,00100,001K1
22/04/20220,00%0,0099,90100,0099,90100,001M2
20/04/2022-0,10%-0,1099,9099,9099,9099,9011M1
18/04/20220,00%0,00100,00100,0099,99100,002M3
14/04/20220,00%0,00100,0098,5098,50100,004M4
12/04/20220,00%0,00100,00100,00100,00100,002002
08/04/20220,57%0,57100,0099,0099,00100,005M3
07/04/20220,00%0,0099,4399,4399,4399,434M1
06/04/20220,00%0,0099,4399,4399,4399,43991
04/04/20220,00%0,0099,4399,4399,4399,432K3
01/04/2022-0,57%-0,5799,4399,4399,4399,432M3
31/03/20220,00%0,00100,00100,0099,89100,00501K3
30/03/20220,00%0,00100,00100,00100,00100,0010001
29/03/20220,00%0,00100,00100,00100,00100,001001
22/03/20220,00%0,00100,00100,00100,00100,002001
17/03/20220,00%0,00100,00100,00100,00100,005002
16/03/20220,00%0,00100,00100,00100,00100,001001
14/03/20220,00%0,00100,00100,00100,00100,003K4
10/03/20220,00%0,00100,0099,0099,00100,005M2
08/03/20220,00%0,00100,00100,00100,00100,0010001
07/03/20220,00%0,00100,0099,0099,00100,001M4
03/03/20220,00%0,00100,00100,00100,00100,002002
25/02/20220,00%0,00100,0099,9999,99100,001K3
22/02/20223,52%3,40100,00100,00100,00100,0031K6
21/02/2022-1,02%-1,0096,6096,6096,6096,602891
16/02/2022-0,85%-0,8497,6098,4497,6098,446K3
15/02/20220,07%0,0798,4498,4498,4498,441K2
10/02/2022-0,64%-0,6398,3798,3798,3798,3710M1
31/01/2022-1,00%-1,0099,0099,0099,0099,009901
28/01/20220,00%0,00100,0098,8098,80100,001M3
25/01/20220,00%0,00100,00100,00100,00100,0010001
24/01/20220,00%0,00100,00100,00100,00100,002002
21/01/20220,00%0,00100,00100,00100,00100,001001
20/01/20220,00%0,00100,00100,00100,00100,002K1
19/01/20220,00%0,00100,00100,00100,00100,001001
18/01/20221,49%1,47100,00100,00100,00100,001001
11/01/2022-1,47%-1,4798,5398,5398,5398,532952
10/01/20220,00%0,00100,0096,0096,00100,002K5
06/01/20220,00%0,00100,00100,00100,00100,001K2
05/01/20220,00%0,00100,00100,00100,00100,001001
04/01/20220,00%0,00100,00100,00100,00100,0010001
03/01/20221,01%1,00100,0099,0099,00100,005K3
30/12/20212,06%2,0099,0097,0097,0099,00114K16
28/12/2021-2,02%-2,0097,0097,0097,0097,00971
22/12/20210,00%0,0099,0099,0099,0099,0013K4
21/12/20210,00%0,0099,0099,0099,0099,001K2
20/12/20210,00%0,0099,0099,0097,5099,001K3
15/12/20211,22%1,1999,0099,0099,0099,006K1
13/12/2021-1,20%-1,1997,8199,0097,0099,00488K6
10/12/20211,54%1,5099,0097,5097,5099,003M2
09/12/20210,52%0,5097,5097,5097,5097,5015M1
08/12/20210,00%0,0097,0097,0097,0097,00744K1
07/12/2021-1,02%-1,0097,0097,0097,0097,006791
06/12/20210,00%0,0098,0098,0098,0098,002M1
03/12/20211,03%1,0098,0099,0098,0099,00751K2
01/12/2021-0,51%-0,5097,0083,8583,8597,001K4
30/11/2021-1,52%-1,5097,5099,0097,5099,0025M12
29/11/20210,00%0,0099,0099,0099,0099,0011K2
26/11/20211,66%1,6299,0099,0099,0099,001981
22/11/2021-1,64%-1,6297,3899,0097,3899,001962
19/11/20210,00%0,0099,0099,0099,0099,005941
12/11/20210,00%0,0099,0099,0099,0099,001K2
10/11/20210,00%0,0099,0099,0099,0099,00991
08/11/20210,00%0,0099,0099,0099,0099,004951
05/11/20210,00%0,0099,0099,0099,0099,004951
04/11/20211,54%1,5099,0099,0099,0099,009901
29/10/2021-1,52%-1,5097,5099,0097,0099,0040M8
28/10/2021--99,0099,0099,0099,003962


*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

© 2017-2022 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