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: HALI34

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
28/03/20242,20%4,25197,25197,25197,25197,25178K1
27/03/20240,61%1,17193,00193,00193,00193,002K1
26/03/2024-0,68%-1,32191,83191,83191,83191,8381K1
25/03/20240,79%1,51193,15193,15193,15193,15135K1
22/03/20240,09%0,17191,64191,80191,64191,8023K2
21/03/20240,58%1,10191,47191,47191,47191,473K1
19/03/20240,00%0,00190,37190,37190,37190,373K3
18/03/20241,27%2,39190,37190,37190,37190,3721K1
15/03/20240,57%1,07187,98188,45187,98188,4559K2
14/03/20243,63%6,54186,91186,94186,91186,94306K2
13/03/2024-1,69%-3,10180,37180,37180,37180,37164K1
12/03/20242,97%5,29183,47183,29183,29183,47111K2
11/03/20240,00%0,00178,18178,18178,18178,182K1
07/03/20242,30%4,01178,18178,20178,18178,24184K3
04/03/20240,49%0,85174,17174,19174,17174,19105K2
27/02/2024-0,21%-0,37173,32174,31173,17174,313K3
26/02/2024-0,10%-0,18173,69173,01173,01175,66141K4
23/02/2024-0,74%-1,29173,87175,14173,87175,1418K2
22/02/20241,10%1,90175,16174,03174,03175,1667K2
21/02/2024-0,02%-0,04173,26173,26173,26173,268661
20/02/2024-0,01%-0,01173,30173,30173,30173,3019K1
19/02/2024-0,41%-0,71173,31173,31173,31173,318661
16/02/2024-1,20%-2,11174,02172,61172,61174,021K2
15/02/20243,59%6,10176,13172,42172,42176,13196K2
14/02/2024-1,11%-1,90170,03170,93170,03170,9319K2
09/02/2024-0,61%-1,05171,93171,93171,93171,9391K1
05/02/2024-0,52%-0,90172,98172,98172,98172,9836K1
02/02/2024-0,31%-0,54173,88173,88173,88173,88156K1
01/02/2024-2,48%-4,44174,42172,15172,15174,42138K3
31/01/2024-0,18%-0,33178,86178,86178,86178,86147K1
30/01/2024-2,48%-4,56179,19178,35174,96180,12167K9
29/01/2024-0,43%-0,79183,75183,75183,75183,75112K1
26/01/20242,04%3,69184,54184,48184,48184,54150K2
25/01/2024-0,12%-0,21180,85182,40180,63182,4093K3
24/01/20244,06%7,07181,06178,84178,84181,06364K3
23/01/20241,16%2,00173,99171,86171,86175,56160K3
22/01/20242,91%4,86171,99171,99171,99171,99122K1
19/01/20241,60%2,64167,13165,00165,00167,134983
18/01/20240,61%0,99164,49163,83163,83164,4984K2
17/01/2024-2,33%-3,90163,50164,53163,50164,539842
16/01/20240,23%0,39167,40167,40167,40167,405021
11/01/20240,00%0,00167,01167,01167,01167,018351
10/01/2024-0,78%-1,32167,01167,01167,01167,0168K1
09/01/2024-1,52%-2,60168,33170,93168,33170,93169K2
08/01/2024-3,40%-6,01170,93168,31168,31170,93193K3
04/01/2024-1,97%-3,56176,94176,94176,94176,9490K2
03/01/20242,43%4,29180,50180,50180,50180,50166K1
28/12/2023-1,44%-2,57176,21176,21176,21176,21143K1
21/12/2023-1,37%-2,49178,78178,78178,78178,7838K1
20/12/20231,82%3,24181,27181,27181,27181,27109K1
18/12/20231,42%2,50178,03179,28178,03179,28161K2
15/12/20230,00%0,00175,53175,53175,53175,535261
14/12/20232,40%4,12175,53175,53175,53175,53160K1
12/12/20230,65%1,10171,41171,41171,41171,4187K1
08/12/2023-3,78%-6,69170,31170,78170,31170,78462K2
06/12/2023-2,59%-4,71177,00177,00177,00177,008851
05/12/20230,00%0,00181,71181,71181,71181,719081
01/12/2023-0,42%-0,77181,71181,71181,71181,712K1
30/11/20230,13%0,24182,48182,48182,48182,4875K1
28/11/2023-1,30%-2,40182,24186,79182,24186,792K2
27/11/2023-1,26%-2,36184,64183,10183,10184,64116K2
24/11/2023-0,06%-0,12187,00187,00187,00187,006K1
17/11/20234,32%7,75187,12187,12187,12187,12208K3
16/11/2023-5,96%-11,37179,37186,07179,37186,07435K2
14/11/20232,50%4,66190,74190,74190,74190,74103K1
13/11/20230,58%1,08186,08186,08186,08186,083721
09/11/2023-0,09%-0,16185,00185,00185,00185,0056K1
08/11/2023-0,49%-0,91185,16184,82184,82186,14703K15
07/11/2023-3,74%-7,23186,07186,07186,07186,07281K1
06/11/2023-2,45%-4,86193,30193,30193,30193,3099K1
03/11/2023-2,58%-5,24198,16198,16198,16198,16121K2
24/10/2023-2,15%-4,47203,40204,00203,40204,00204K2
23/10/2023-2,36%-5,03207,87208,98207,87209,41466K6
20/10/2023-2,55%-5,56212,90213,20209,04213,20177K3
19/10/2023-0,93%-2,05218,46216,02216,02218,46133K3
18/10/20231,84%3,98220,51220,51220,51220,5166K1
17/10/20231,05%2,25216,53216,53216,53216,53108K1
16/10/2023-1,57%-3,41214,28214,28214,28214,28107K1
13/10/20233,62%7,61217,69216,29216,29217,69264K2
11/10/20230,04%0,08210,08207,39207,39210,086K2
10/10/2023-1,13%-2,41210,00211,26210,00212,21109K3
09/10/20238,37%16,40212,41207,20207,00212,41573K4
05/10/2023-0,28%-0,55196,01199,21196,01199,21236K2
04/10/2023-4,36%-8,95196,56196,56196,56196,56256K1
03/10/20232,37%4,75205,51205,51205,51205,51187K1
02/10/2023-1,72%-3,51200,76205,13200,76205,13185K2
29/09/2023-2,94%-6,18204,27204,27204,27204,27268K1
28/09/2023-1,47%-3,14210,45210,91209,79211,5828K130
27/09/20235,18%10,51213,59213,20213,20213,59322K3
26/09/20230,09%0,18203,08203,08203,08203,088121
25/09/20230,74%1,49202,90203,89202,90203,8963K2
22/09/2023-1,04%-2,12201,41201,41201,41201,41101K1
20/09/20231,37%2,75203,53203,53203,53203,532031
19/09/2023-2,84%-5,86200,78206,25199,51206,25283K272
18/09/2023-0,10%-0,21206,64206,04206,04206,83156K27
14/09/2023-1,51%-3,18206,85206,85206,85206,8543K1
12/09/20231,69%3,49210,03208,24208,24210,03147K2
11/09/20230,00%0,01206,54206,54206,54206,541K1
08/09/20231,18%2,40206,53206,54206,53206,54605K2
06/09/20237,54%14,32204,13204,00202,00204,136K22
30/08/20230,60%1,14189,81190,19189,64190,19102K3
24/08/20230,71%1,33188,67188,67188,67188,6740K1
23/08/2023-5,57%-11,05187,34187,91186,98189,4331K167
15/08/2023-0,01%-0,01198,39198,39198,39198,39121K1
10/08/2023-0,18%-0,35198,40198,40198,40198,401981
09/08/20232,65%5,14198,75198,75198,75198,75141K1
03/08/20233,15%5,92193,61193,61193,61193,61196K1
02/08/2023-0,40%-0,76187,69186,67186,67188,5522K89
01/08/20234,06%7,36188,45186,90186,90188,583M3
27/07/2023-0,01%-0,01181,09181,09181,09181,099051
26/07/20230,51%0,92181,10179,82179,82181,4442K10
24/07/20232,40%4,23180,18180,18180,18180,18126K1
21/07/20231,19%2,07175,95175,95175,95175,95106K1
20/07/2023-1,63%-2,88173,88173,16172,44174,20112K8
19/07/2023-3,25%-5,94176,76176,76176,76176,76125K1
18/07/20232,56%4,56182,70182,70182,70182,7075K1
14/07/2023-2,21%-4,02178,14178,14178,14178,14109K1
13/07/20230,00%0,00182,16182,16182,16182,161821
11/07/20235,28%9,13182,16182,16182,16182,16237K1
07/07/20236,15%10,03173,03163,00163,00174,06292K477
05/07/20230,02%0,03163,00163,00163,00163,0034K1
04/07/2023-0,33%-0,54162,97162,97162,97162,973252
03/07/20233,15%4,99163,51161,73161,73163,51187K40
28/06/20232,50%3,87158,52158,52158,52158,5216K1
27/06/20232,42%3,65154,65154,65154,65154,654M1
21/06/2023-4,18%-6,58151,00157,57151,00157,575K4
16/06/20235,16%7,73157,58158,55157,58158,5569K8
26/05/2023-0,81%-1,23149,85149,85149,85149,852K1
25/05/20230,72%1,08151,08151,08151,08151,081511
19/05/20236,93%9,72150,00150,00150,00150,001501
17/05/20231,58%2,18140,28140,28140,28140,281401
16/05/2023-1,50%-2,11138,10138,10138,10138,101K1
11/05/2023-3,44%-5,00140,21140,21140,21140,211K2
10/05/2023--145,21145,21145,21145,211K1


*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