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: H1IG34

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
28/02/202411,17%47,62474,05474,05474,05474,0512K2
24/01/20244,83%19,63426,43426,43426,43426,436K1
04/01/20247,48%28,30406,80406,79406,79407,205K3
21/11/20238,56%29,84378,50379,10378,50379,10124K2
24/10/20230,02%0,08348,66348,66348,66348,66270K1
23/10/2023-2,19%-7,82348,58348,58348,58348,5827K1
20/10/2023-0,64%-2,29356,40356,40356,40356,409K1
03/10/20230,09%0,33358,69358,69358,69358,698K1
06/09/20235,02%17,13358,36358,36358,36358,3614K1
28/07/2023-3,81%-13,53341,23330,13330,13341,231K4
06/07/20235,21%17,56354,76353,86353,86354,7623K2
21/06/2023-0,22%-0,76337,20337,20337,20337,2038K1
15/06/2023-2,27%-7,85337,96337,96337,96337,9613K1
06/06/20230,00%0,00345,81345,81345,81345,816911
25/05/2023-2,12%-7,50345,81345,81345,81345,819K1
23/05/20230,85%2,97353,31353,31353,31353,318K1
24/04/20233,25%11,03350,34350,34350,34350,3419K1
17/04/2023-2,07%-7,18339,31339,31339,31339,3124K1
17/03/2023-2,90%-10,36346,49346,49346,49346,4911K1
16/03/20230,75%2,64356,85356,85356,85356,85148K1
13/03/2023-3,73%-13,71354,21354,21354,21354,2115K1
10/03/2023-2,34%-8,81367,92367,92367,92367,924K1
08/03/2023-5,99%-24,02376,73376,73376,73376,7317K1
06/03/20230,01%0,06400,75400,75400,75400,753K1
03/03/20231,65%6,50400,69401,04400,50403,00470K32
23/02/20231,44%5,61394,19394,19394,19394,1912K1
07/02/2023-0,86%-3,37388,58388,58388,58388,5819K1
31/01/20231,10%4,28391,95391,95391,95391,9516K1
18/01/2023-2,39%-9,48387,67385,25385,25387,6712K7
10/01/2023-3,05%-12,49397,15397,15397,15397,1520K1
03/01/20236,15%23,73409,64409,64409,64409,6418K1
22/12/2022-1,68%-6,61385,91385,91385,91385,918K2
05/12/2022-0,75%-2,98392,52392,52392,52392,5219K1
02/12/2022-2,86%-11,64395,50395,50395,50395,5045K2
25/11/2022-0,41%-1,66407,14407,14407,14407,1428K1
23/11/20223,07%12,18408,80408,80408,80408,8055K4
10/11/20224,72%17,89396,62396,62396,62396,6282K1
07/11/20226,99%24,73378,73378,73378,73378,7337K1
14/10/20221,60%5,56354,00351,05351,05354,0023K3
13/10/20225,75%18,94348,44348,44348,44348,4424K2
03/10/20221,19%3,87329,50329,50329,50329,50196K1
26/09/20221,90%6,07325,63325,63325,63325,639K1
22/09/2022-4,46%-14,92319,56319,56319,56319,566K1
29/07/2022-1,60%-5,44334,48334,48334,48334,487K1
27/07/2022-3,78%-13,37339,92339,92339,92339,9210K1
12/07/20221,55%5,40353,29353,29353,29353,29117K1
05/07/20222,40%8,17347,89347,89347,89347,8918K1
14/06/2022-0,88%-3,01339,72339,72339,72339,7222K1
10/06/20220,40%1,37342,73342,73342,73342,7384K1
02/06/20220,53%1,80341,36341,36341,36341,3626K2
25/05/20225,49%17,66339,56339,56339,56339,5611K1
20/05/2022-4,98%-16,87321,90321,82321,60321,95536K11
19/04/2022-3,37%-11,83338,77338,77338,77338,7721K1
18/04/2022-8,34%-31,90350,60350,00350,00350,6044K7
28/01/2022-3,89%-15,50382,50379,93379,93382,50607K7
18/01/20222,36%9,17398,00398,00398,00398,004K1
28/12/20211,41%5,41388,83390,00388,44390,0020K52
06/12/2021-3,99%-15,94383,42386,50383,42387,222K6
22/11/2021-1,10%-4,44399,36399,75398,97399,7523K56
04/11/20211,08%4,30403,80405,97403,80406,1282K6
13/10/20213,89%14,96399,50400,00396,90400,0067K5
30/09/202122,08%69,54384,54395,00384,54395,00234K7
06/07/20212,43%7,48315,00315,00315,00315,0063K1
29/06/2021-0,80%-2,48307,52307,52307,52307,522K1
28/06/2021-8,46%-28,64310,00310,00310,00310,005K3
01/06/2021-1,77%-6,11338,64338,64338,64338,641K1
25/05/2021-3,16%-11,25344,75345,46344,75348,2571K7
05/05/2021-2,54%-9,26356,00355,75355,75356,007K3
20/04/2021-2,44%-9,14365,26365,26365,26365,264K1
09/04/2021-2,25%-8,60374,40374,40374,40374,4011K1
07/04/20211,40%5,30383,00383,00383,00383,00115K2
06/04/2021-2,40%-9,30377,70377,70377,70377,704K1
01/04/2021-1,53%-6,00387,00382,80382,80387,001K3
26/03/20212,42%9,30393,00391,80391,80393,0012K2
25/03/20212,73%10,20383,70383,70383,70383,7014K1
19/03/20212,05%7,50373,50375,60370,10375,6019K4
18/03/202113,81%44,40366,00325,46325,46367,00302K10
17/03/20213,85%11,91321,60321,60321,60321,605K1
08/03/20216,79%19,69309,69309,69309,69309,6962K2
01/03/20217,25%19,60290,00269,12269,12290,005592
18/02/20213,76%9,80270,40270,40270,40270,402701
29/01/2021-4,89%-13,40260,60260,60260,60260,6010K1
22/01/2021-1,44%-4,01274,00271,09271,09274,005452
11/01/20212,00%5,44278,01278,01278,01278,0156K1
07/01/20211,70%4,56272,57272,57272,57272,5738K1
06/01/202112,14%29,02268,01268,01268,01268,0154K1
10/12/20202,83%6,58238,99238,99238,99238,992381
07/12/2020-2,64%-6,29232,41232,41232,41232,4140K1
04/12/20208,30%18,29238,70239,51238,70239,5195K3
05/11/2020-1,83%-4,10220,41220,41220,41220,4111K1
30/10/20202,84%6,21224,51224,55224,51225,17124K9
22/10/20202,48%5,29218,30218,30218,30218,302181
16/10/20200,19%0,41213,01213,01213,01213,0153K2
15/10/2020-2,48%-5,40212,60212,60212,60212,6055K2
05/10/20206,13%12,59218,00218,41218,00221,54201K6
29/09/20203,64%7,21205,41205,41205,41205,4114K1
23/09/20201,54%3,00198,20198,20198,20198,2079K2
22/09/2020-0,96%-1,90195,20195,22195,20195,2255K2
17/09/2020-13,36%-30,40197,10197,10197,10197,1043K2
18/08/20201,12%2,51227,50227,70227,50227,7189K4
16/07/20209,34%19,21224,99224,99224,99224,9934K1
06/07/2020-6,16%-13,50205,78205,78205,78205,7829K1
17/06/20200,82%1,78219,28219,28219,28219,2811K1
16/06/20207,73%15,60217,50220,00217,50220,00335K10
12/06/2020-9,79%-21,90201,90202,00201,30202,00182K6
04/06/20208,12%16,81223,80223,80223,80223,8025K1
27/05/2020-0,96%-2,01206,99206,99206,99206,996K1
08/05/202038,06%57,62209,00209,00209,00209,0021K1
23/03/2020-13,76%-24,16151,38154,67151,38154,6761K3
20/03/20207,46%12,18175,54175,54175,54175,5435K2
19/03/2020-32,03%-76,97163,36163,36163,36163,3633K1
03/03/2020--240,33240,33240,33240,3348K1


*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