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: BHPG34

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
13/05/20220,31%0,99318,75318,72318,40318,752K4
12/05/2022-0,38%-1,22317,76315,00314,88317,763K3
10/05/2022-1,27%-4,09318,98322,56318,98322,5685K2
09/05/2022-2,68%-8,91323,07329,78323,07329,782K3
06/05/20220,56%1,84331,98330,00330,00332,649K6
05/05/2022-3,16%-10,76330,14335,24330,14335,2438K2
04/05/20220,96%3,25340,90340,90340,90340,9092K1
03/05/2022-1,05%-3,57337,65341,45337,65341,4540K3
02/05/20222,19%7,31341,22336,27333,15341,22403K441
29/04/2022-0,62%-2,09333,91337,28333,91337,282M6
28/04/20220,00%0,00336,00336,00336,00336,006722
27/04/20224,48%14,40336,00334,72334,72337,605K8
26/04/2022-0,15%-0,48321,60322,08320,64322,089K5
25/04/2022-1,91%-6,27322,08314,82314,82322,08206K9
22/04/2022-6,07%-21,21328,35345,00326,00345,0060K15
20/04/2022-2,90%-10,44349,56353,50349,56353,508K3
19/04/2022-1,64%-6,01360,00359,64359,64363,609K4
18/04/2022-0,18%-0,66366,01366,30366,01366,302K2
14/04/20220,46%1,67366,67366,60366,60370,0067K6
13/04/20221,80%6,44365,00363,86362,94366,4853K6
12/04/20220,40%1,44358,56353,00353,00363,5023K10
11/04/2022-2,15%-7,84357,12364,96356,00364,9618K7
08/04/2022-1,09%-4,04364,96370,00364,96371,4883K7
07/04/20221,43%5,19369,00360,99360,99369,0016K3
06/04/20220,76%2,73363,81364,68363,60365,4025K12
05/04/2022-0,31%-1,12361,08362,80360,72364,32138K20
04/04/2022-1,52%-5,60362,20363,34362,20364,0852K12
01/04/2022-1,09%-4,05367,80371,80367,80373,98329K310
31/03/2022-0,59%-2,19371,85371,41368,89371,85129K15
30/03/20224,21%15,12374,04370,00370,00375,4826K10
29/03/2022-0,84%-3,03358,92353,20352,09358,923M42
28/03/20220,93%3,34361,95361,80357,48361,9539K6
25/03/20220,55%1,96358,61356,65356,65358,6184K7
24/03/20220,69%2,45356,65355,95355,60358,051M10
23/03/20221,61%5,60354,20350,66350,00354,2026K18
22/03/2022-1,97%-6,99348,60351,05348,60351,0520K52
21/03/20223,54%12,16355,59349,65349,65355,59157K7
18/03/20220,13%0,43343,43345,00341,60345,78795K23
17/03/20220,47%1,60343,00341,00339,66343,00347K4
16/03/20222,56%8,53341,40341,40341,40341,403K2
15/03/2022-1,14%-3,83332,87336,70327,00336,70244K7
14/03/2022-3,64%-12,73336,70340,00334,95340,0079K7
11/03/2022-1,44%-5,12349,43345,00343,00351,001M24
10/03/20221,51%5,28354,55354,50354,50356,0026K4
09/03/2022-1,43%-5,06349,27349,00345,00351,054M15
08/03/2022-3,55%-13,06354,33367,39351,46367,39608K10
07/03/20220,00%0,00367,39378,88366,99378,8899K8
04/03/20220,64%2,34367,39358,90358,90369,63223K5
03/03/2022-0,75%-2,76365,05365,99365,05370,3797K4
02/03/20227,14%24,50367,81366,45364,70367,90350K14
25/02/20223,48%11,53343,31329,34329,34344,19980K9
24/02/2022-3,02%-10,33331,78324,00324,00331,78361K3
23/02/2022-2,25%-7,88342,11352,80342,11352,8062K9
22/02/2022-1,20%-4,26349,99353,99346,37353,9987K14
18/02/20220,91%3,20354,25354,25354,25354,251K1
17/02/2022-0,96%-3,40351,05352,45351,00352,4513K6
16/02/20222,25%7,79354,45352,45352,45354,454K5
15/02/2022-1,74%-6,14346,66343,50343,50346,68389K5
14/02/2022-2,27%-8,20352,80358,10352,80358,1011K3
11/02/2022-1,96%-7,22361,00358,68358,16361,0034K8
10/02/20222,39%8,58368,22365,77365,39368,224K4
09/02/2022-0,80%-2,91359,64361,12359,64361,1258K3
08/02/20220,37%1,35362,55365,00358,92365,003M6
07/02/20222,91%10,20361,20361,50360,50361,5023K4
04/02/20221,71%5,90351,00351,75351,00351,7597K2
02/02/20221,50%5,10345,10345,44345,10346,803K5
01/02/20220,87%2,94340,00337,00337,00340,0017K2
31/01/2022-1,44%-4,94337,06341,26334,95341,266K9
28/01/2022-3,25%-11,49342,00345,00342,00345,0046K5
27/01/20220,20%0,69353,49353,49353,49357,7063K25
26/01/20220,90%3,16352,80349,60349,60352,8028K2
25/01/20220,49%1,72349,64347,92345,80349,6410K7
24/01/2022-1,99%-7,08347,92349,16345,00349,1612K7
21/01/2022-5,38%-20,18355,00360,00355,00360,003K5
20/01/20220,00%0,00375,18375,18375,18375,183751
19/01/20221,51%5,58375,18374,45374,45376,2943K6
18/01/2022-0,78%-2,90369,60369,63368,52373,87303K8
17/01/20220,62%2,29372,50371,64371,64372,506K3
12/01/20223,98%14,17370,21370,20369,72370,212M4
11/01/2022-0,49%-1,76356,04356,04356,04356,043561
10/01/2022-0,07%-0,25357,80358,05356,80358,052M33
07/01/20221,81%6,37358,05358,05358,05358,053581
06/01/2022-1,35%-4,82351,68351,68351,68351,683511
05/01/20221,78%6,25356,50350,18350,18356,50159K3
04/01/20222,28%7,82350,25350,25350,25350,2535K1
03/01/20221,45%4,89342,43341,59341,59343,408K7
30/12/2021-2,06%-7,09337,54337,96335,92338,0110M305
29/12/20211,87%6,33344,63343,00343,00344,633K2
27/12/2021-1,23%-4,20338,30340,34337,00340,3417K4
23/12/20211,63%5,50342,50338,30338,30342,5014K3
22/12/2021-1,31%-4,48337,00337,00337,00337,007K1
21/12/20212,45%8,18341,48340,23340,23341,48113K8
20/12/20210,49%1,64333,30331,01327,69333,30108K8
17/12/2021-0,46%-1,54331,66332,32331,33333,643M308
16/12/20210,00%0,00333,20333,20333,20333,209991
15/12/20210,86%2,83333,20333,20333,20333,203331
14/12/20211,02%3,33330,37330,37330,37330,3716K1
13/12/20213,96%12,47327,04326,84322,88327,43232K140
09/12/2021-3,25%-10,56314,57314,57314,57314,573141
07/12/20211,92%6,14325,13330,24325,13332,125M10.578
06/12/20213,49%10,77318,99319,30318,99319,3013K9
03/12/2021-5,22%-16,97308,22312,18308,22312,182K3
02/12/20213,14%9,90325,19321,68321,68325,19195K3
01/12/20210,01%0,02315,29315,29315,29315,293151
30/11/20210,64%2,02315,27315,27315,27315,279K1
29/11/2021-0,01%-0,02313,25313,30313,25313,304K2
25/11/20217,06%20,66313,27313,27313,27313,276261
19/11/20210,49%1,44292,61292,61292,61292,612921
18/11/20210,91%2,62291,17290,00289,00291,50112K5
17/11/2021-2,85%-8,45288,55288,55288,55288,551K1
12/11/20210,50%1,49297,00297,00297,00297,007K1
11/11/20211,03%3,01295,51295,51295,51295,514K2
09/11/2021-2,69%-8,10292,50292,50292,50292,506K1
08/11/20211,90%5,60300,60300,30300,00300,607K3
05/11/2021-1,27%-3,80295,00294,60294,60295,0010K5
04/11/2021-0,40%-1,20298,80298,80298,80298,8010K1
03/11/2021-3,23%-10,00300,00310,00300,00310,0013K4
01/11/20210,49%1,52310,00310,00310,00310,002K1
29/10/2021-1,43%-4,48308,48307,84307,84308,4810K2
27/10/2021-1,81%-5,76312,96314,24312,96314,2417K2
25/10/2021-0,40%-1,28318,72320,32318,72320,3239K7
22/10/20211,52%4,80320,00324,48319,38324,484K4
21/10/2021-2,76%-8,96315,20315,29315,20315,527K3
19/10/20212,02%6,41324,16321,56321,56326,0814K5
18/10/20211,32%4,15317,75315,89315,28317,756K4
15/10/20212,48%7,60313,60319,50313,60319,5010K4
13/10/2021-1,29%-4,00306,00308,76306,00308,766K2
11/10/20212,01%6,10310,00314,10310,00314,105K4
08/10/20211,20%3,60303,90303,60303,60303,9011K2
07/10/20213,34%9,71300,30302,40300,30302,409K2
06/10/2021-0,69%-2,02290,59292,00290,59292,0059K3
05/10/20210,40%1,16292,61289,41288,84292,616K3
04/10/20211,21%3,48291,45291,45291,45291,451K1
01/10/2021--287,97290,00287,97290,002K2


*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