papéis
login
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
28/09/20203,77%2,6272,1072,1072,1072,103K1
25/09/20202,31%1,5769,4869,4869,4869,484K1
24/09/2020-6,83%-4,9867,9167,9167,9167,913K1
23/09/20200,32%0,2372,8972,8972,8972,894K1
22/09/20203,36%2,3672,6672,6672,6672,667261
21/09/2020-9,20%-7,1270,3070,4370,3070,436K2
18/09/2020-1,69%-1,3377,4277,4277,4277,424K1
16/09/20203,01%2,3078,7578,7578,7578,759K1
15/09/20201,26%0,9576,4576,3476,3476,45317K8
11/09/2020-5,04%-4,0175,5075,5075,5075,507551
10/09/2020-0,43%-0,3479,5179,5179,5179,512K1
09/09/2020-0,19%-0,1579,8579,5079,5079,8548K7
08/09/2020-5,72%-4,8580,0080,0080,0080,005K6
04/09/2020-1,44%-1,2484,8583,8783,4184,85250K14
03/09/2020-0,38%-0,3386,0986,0986,0986,098K1
02/09/2020-1,87%-1,6586,4286,4286,4286,426K7
01/09/2020-1,21%-1,0888,0787,8587,8588,073K3
31/08/20201,08%0,9589,1589,1589,1589,154K1
28/08/2020-0,12%-0,1188,2088,2088,2088,205K1
27/08/2020-0,72%-0,6488,3188,3188,3188,313K1
26/08/2020-2,08%-1,8988,9588,9588,9588,956K1
25/08/2020-0,82%-0,7590,8490,8490,8490,844K1
24/08/20203,01%2,6891,5991,5991,5991,595K1
21/08/2020-2,63%-2,4088,9188,9188,9188,918891
20/08/2020-0,85%-0,7891,3191,3191,3191,314K1
19/08/20201,70%1,5492,0992,0992,0992,095K1
12/08/202013,87%11,0390,5590,4590,3090,75332K9
06/08/2020-1,22%-0,9879,5279,5279,5279,52286K1
04/08/20205,23%4,0080,5079,2079,2080,506K2
29/07/20202,52%1,8876,5076,5076,5076,502M34
23/07/2020-2,60%-1,9974,6274,6274,6274,627461
21/07/20209,40%6,5876,6176,2476,2477,1731K6
17/07/20200,11%0,0870,0370,0370,0370,03259K1
16/07/20200,92%0,6469,9568,5468,5469,95406K2
15/07/20208,13%5,2169,3169,3769,3169,3762K3
14/07/2020-0,97%-0,6364,1064,1064,1064,1019K1
13/07/20202,36%1,4964,7363,3963,3964,73543K2
10/07/2020-6,96%-4,7363,2463,2563,2463,2544K2
02/07/2020-3,19%-2,2467,9767,9767,9767,97856K2
30/06/20207,19%4,7170,2170,0170,0170,213K2
26/06/20203,31%2,1065,5065,5065,5065,50170K1
24/06/2020-6,83%-4,6563,4063,4063,4063,402M1
22/06/2020-3,52%-2,4868,0568,0568,0568,0527K1
16/06/2020-6,31%-4,7570,5369,4569,4570,53199K2
09/06/2020-6,09%-4,8875,2875,2875,2875,282K1
08/06/202011,63%8,3580,1675,8175,8180,161M3
05/06/20207,16%4,8071,8171,8171,8171,81539K1
04/06/20203,33%2,1667,0167,0167,0167,011K1
01/06/2020-3,01%-2,0164,8563,9963,9964,85150K2
28/05/20204,31%2,7666,8666,7066,7066,86669K2
26/05/2020-1,38%-0,9064,1063,7363,7364,102M81
25/05/2020-4,62%-3,1565,0065,0065,0065,002K1
20/05/20203,97%2,6068,1568,1568,1568,15511K1
19/05/20207,25%4,4365,5564,5564,5565,55274K5
08/05/20205,38%3,1261,1261,1261,1261,122M2
07/05/202013,06%6,7058,0057,8957,8958,002K2
24/04/202015,00%6,6951,3051,3051,3051,302K1
07/04/202020,31%7,5344,6144,9744,6144,972K2
02/04/20205,85%2,0537,0835,7635,7637,0814K4
25/03/202011,10%3,5035,0331,1831,1836,0171K12
24/03/202018,31%4,8831,5332,2531,5334,0979K13
23/03/20206,09%1,5326,6525,8825,8827,2386K21
20/03/2020-1,80%-0,4625,1224,6524,6525,97150K43
19/03/2020-17,16%-5,3025,5826,5325,5426,5321K3
17/03/2020-1,06%-0,3330,8828,5328,5330,8836K6
13/03/2020-9,67%-3,3431,2131,2131,2131,2119K3
12/03/2020-7,37%-2,7534,5534,5534,5534,553451
11/03/2020-0,35%-0,1337,3037,6536,6437,98165K21
10/03/2020-49,81%-37,1437,4339,1136,3339,11106K9
03/03/2020-1,82%-1,3874,5774,5774,5774,5745K2
28/02/2020-5,36%-4,3075,9575,9575,9575,9546K5
27/02/2020-18,37%-18,0680,2580,2580,2580,252K1
19/02/20200,00%0,0098,3198,3198,3198,319831
15/01/2020-1,91%-1,9198,3198,3198,3198,3149K2
17/12/20199,29%8,52100,22100,22100,22100,2210K1
27/11/20194,38%3,8591,7091,7091,7091,709K1
21/11/2019-0,39%-0,3487,8587,8587,8587,8526K1
11/11/201911,27%8,9388,1988,1988,1988,1918K1
30/10/2019-2,86%-2,3379,2679,2679,2679,2616K1
23/10/20190,25%0,2081,5981,5981,5981,598K1
21/10/20199,09%6,7881,3981,3981,3981,3941K2
04/10/2019-0,52%-0,3974,6174,6174,6174,61425K1
03/10/2019-3,09%-2,3975,0075,0075,0075,00600K2
01/10/2019-4,40%-3,5677,3977,3977,3977,3915K1
25/09/2019-8,22%-7,2580,9580,9580,9580,95210K1
11/07/2019-13,11%-13,3188,2088,2088,2088,2071K3
14/05/2019-7,87%-8,67101,51101,51101,51101,5141K2
03/05/2019-3,98%-4,57110,18110,18110,18110,1844K1
29/04/2019-5,43%-6,59114,75114,75114,75114,7523K1
15/04/20191,95%2,32121,34121,34121,34121,3424K1
09/04/20194,12%4,71119,02119,02119,02119,0224K2
29/03/20190,87%0,99114,31114,00114,00114,31114K2
28/03/20192,73%3,01113,32113,32113,32113,3245K1
26/03/2019-3,09%-3,52110,31110,31110,31110,3111K1
21/03/2019-0,39%-0,44113,83113,83113,83113,83114K1
31/01/20194,34%4,75114,27114,27114,27114,2746K1
09/01/20190,68%0,74109,52109,52109,52109,5233K1
08/01/20196,27%6,42108,78108,78108,78108,7844K1
26/12/2018-20,34%-26,14102,36102,36102,36102,3651K1
30/10/20181,37%1,74128,50128,50128,50128,50128K1
29/10/2018-0,46%-0,59126,76126,76126,76126,76697K1
26/10/2018-2,64%-3,45127,35127,35127,35127,3564K1
23/10/2018-6,43%-8,99130,80130,80130,80130,80105K1
18/10/2018-3,95%-5,75139,79139,79139,79139,7914K1
17/10/2018-1,76%-2,61145,54145,54145,54145,5429K1
15/10/2018-1,15%-1,72148,15148,15148,15148,1589K1
11/10/2018-1,70%-2,59149,87149,87149,87149,8715K1
10/10/2018-2,51%-3,93152,46153,72152,46153,72107K2
09/10/2018-1,45%-2,30156,39156,89156,39156,89329K2
08/10/2018-1,70%-2,75158,69156,89156,89158,6979K2
05/10/2018-0,52%-0,85161,44161,44161,44161,4497K1
04/10/2018-0,25%-0,40162,29162,04162,04162,29162K2
03/10/2018-0,97%-1,60162,69163,00162,69163,00293K2
01/10/2018-3,11%-5,27164,29164,29164,29164,2949K1
25/09/20180,66%1,12169,56169,56169,56169,5617K1
24/09/20182,74%4,49168,44170,10168,44170,10408K2
21/09/20181,64%2,65163,95163,95163,95163,9549K1
13/09/20183,12%4,88161,30161,30161,30161,3016K1
11/09/20184,15%6,23156,42156,42156,42156,42109K1
10/09/2018-11,09%-18,74150,19151,69150,19151,69667K4
28/08/20181,46%2,43168,93168,42168,42168,93286K2
24/08/2018-1,43%-2,41166,50168,55166,50168,55185K2
23/08/20180,21%0,35168,91168,91168,91168,91169K1
22/08/20182,02%3,34168,56168,56168,56168,56337K1
21/08/20182,48%4,00165,22165,22165,22165,22165K1
20/08/20183,81%5,91161,22161,22161,22161,2248K1
15/08/2018-3,29%-5,29155,31155,31155,31155,31155K1
13/08/20183,27%5,09160,60160,60160,60160,6016K1
03/08/2018-2,07%-3,28155,51155,51155,51155,5147K1
30/07/20182,54%3,93158,79158,79158,79158,79143K1
24/07/2018-2,01%-3,18154,86154,86154,86154,86465K1
23/07/2018-8,32%-14,34158,04158,04158,04158,04474K2
16/07/2018-1,86%-3,27172,38172,38172,38172,3817K1
13/07/2018--175,65175,65175,65175,6535K1


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito