ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: HAPV3

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
03/06/20206,40%3,4958,0555,0054,8058,30226M22.389
02/06/20200,11%0,0654,5654,9953,6055,09150M11.943
01/06/2020-0,66%-0,3654,5054,3353,8355,2891M8.977
29/05/2020-0,27%-0,1554,8655,0253,0255,39288M17.078
28/05/20200,02%0,0155,0154,8554,1456,4093M8.362
27/05/20200,35%0,1955,0055,5553,8055,70103M10.482
26/05/20201,05%0,5754,8155,3454,0155,34121M12.743
25/05/20203,91%2,0454,2453,0152,8354,5791M10.677
22/05/2020-0,40%-0,2152,2052,5051,4852,67113M12.137
21/05/20202,97%1,5152,4151,0549,0653,25278M25.482
20/05/20201,01%0,5150,9050,5950,1251,7484M10.223
19/05/20201,72%0,8550,3949,7448,9352,0090M11.509
18/05/20205,63%2,6449,5448,4947,8049,78121M13.098
15/05/2020-1,08%-0,5146,9047,0945,3048,17131M12.850
14/05/2020-3,09%-1,5147,4148,8846,4349,50121M12.107
13/05/2020-3,91%-1,9948,9251,1148,9251,6695M10.369
12/05/20203,22%1,5950,9149,5149,3552,13149M14.629
11/05/2020-2,53%-1,2849,3250,3249,1951,2470M8.209
08/05/2020-4,99%-2,6650,6054,8550,6054,85142M12.157
07/05/20202,01%1,0553,2653,0152,6855,40206M19.680
06/05/20200,60%0,3152,2152,1150,4453,76118M12.344
05/05/20201,45%0,7451,9051,5550,8152,90105M8.721
04/05/2020-2,44%-1,2851,1649,8549,5251,28131M13.917
30/04/2020-3,51%-1,9152,4453,3952,1854,40131M11.616
29/04/20201,74%0,9354,3554,1553,6055,3097M10.146
28/04/20201,39%0,7353,4253,0053,0055,79129M13.050
27/04/20205,38%2,6952,6951,6551,3053,01147M12.940
24/04/2020-1,90%-0,9750,0049,3345,6951,03190M22.513
23/04/2020-4,39%-2,3450,9753,6548,6154,00190M18.971
22/04/2020-1,41%-0,7653,3156,0052,9156,00342M14.351
20/04/20203,19%1,6754,0751,0050,6055,70105M10.126
17/04/20200,85%0,4452,4053,5950,9753,5995M9.788
16/04/2020-0,17%-0,0951,9652,2250,8853,20133M12.935
15/04/2020-1,77%-0,9452,0551,9049,7153,98129M11.702
14/04/20207,94%3,9052,9950,4150,3854,24152M12.818
13/04/20200,47%0,2349,0947,8947,2150,7996M12.204
09/04/2020-2,26%-1,1348,8650,5248,4851,39137M12.148
08/04/20203,50%1,6949,9948,4547,7051,20127M17.343
07/04/202012,33%5,3048,3048,7446,3352,00269M24.577
06/04/202013,91%5,2543,0040,0039,6945,53191M18.847
03/04/2020-7,50%-3,0637,7540,7036,6440,75147M23.290
02/04/20201,82%0,7340,8139,7539,1041,7494M13.016
01/04/2020-5,47%-2,3240,0840,5038,8542,17134M16.707
31/03/2020-5,84%-2,6342,4045,0342,0046,50131M14.375
30/03/2020-1,03%-0,4745,0345,2043,2046,57121M12.549
27/03/2020-9,70%-4,8945,5047,4644,8948,32109M14.198
26/03/202010,99%4,9950,3945,4044,6153,35213M24.658
25/03/20207,33%3,1045,4041,5940,2346,45147M16.741
24/03/202010,73%4,1042,3040,4039,9044,00158M18.713
23/03/2020-2,05%-0,8038,2039,9336,4140,15157M14.848
20/03/20208,03%2,9039,0038,2536,3240,60248M29.725
19/03/202013,81%4,3836,1030,5028,3236,61224M28.160
18/03/2020-15,59%-5,8631,7234,8028,6835,20168M26.565
17/03/20201,57%0,5837,5837,5035,4238,12252M20.192
16/03/2020-15,16%-6,6137,0036,8435,6940,51239M19.804
13/03/202011,94%4,6543,6145,9739,8546,00310M31.916
12/03/2020-13,40%-6,0338,9637,3336,0441,90117M8.450
11/03/2020-7,98%-3,9044,9947,6840,9648,42184M16.951
10/03/20208,36%3,7748,8947,8245,9649,47249M28.599
09/03/2020-9,78%-4,8945,1246,2645,1247,82303M24.311
06/03/2020-2,51%-1,2950,0151,0049,6451,30158M17.827
05/03/2020-4,17%-2,2351,3052,5050,9254,30158M14.799
04/03/2020-3,41%-1,8953,5356,2553,4056,98194M13.876
03/03/20201,58%0,8655,4254,1054,0556,61212M20.861
02/03/2020-1,16%-0,6454,5655,3053,4055,70253M22.064
28/02/20203,66%1,9555,2053,2552,0455,39216M23.129
27/02/20201,39%0,7353,2551,1950,7454,87277M24.877
26/02/2020-6,21%-3,4852,5253,5551,7553,90289M24.692
21/02/2020-3,10%-1,7956,0057,0155,5757,48167M13.931
20/02/2020-2,94%-1,7557,7958,9857,5159,44133M9.038
19/02/20200,95%0,5659,5458,7458,1459,86131M9.298
18/02/2020-1,49%-0,8958,9859,5958,0059,59118M9.651
17/02/20202,36%1,3859,8758,4058,2359,8749M5.108
14/02/2020-0,36%-0,2158,4959,0158,0759,0882M7.660
13/02/2020-0,05%-0,0358,7058,5057,6659,0771M6.439
12/02/20201,24%0,7258,7358,2457,5459,19153M9.961
11/02/20204,04%2,2558,0156,6056,1958,55160M13.478
10/02/2020-3,24%-1,8755,7657,6255,0857,99147M10.716
07/02/2020-1,82%-1,0757,6358,0657,5560,71220M16.432
06/02/20200,55%0,3258,7058,7058,4360,20213M15.184
05/02/2020-4,84%-2,9758,3862,0057,6962,17414M25.116
04/02/2020-0,73%-0,4561,3562,5661,2762,63136M12.885
03/02/20202,88%1,7361,8060,1060,0062,49130M11.813
31/01/2020-0,07%-0,0460,0759,5458,8760,38158M14.549
30/01/2020-1,94%-1,1960,1161,2758,7061,27167M13.275
29/01/2020-1,92%-1,2061,3062,7560,8062,95154M13.763
28/01/20202,07%1,2762,5061,9061,2362,6978M6.863
27/01/2020-5,07%-3,2761,2363,7060,6063,70173M14.125
24/01/20200,31%0,2064,5064,4063,8064,85123M11.146
23/01/20200,52%0,3364,3063,7262,6164,30204M14.100
22/01/20200,27%0,1763,9764,2563,6164,8889M7.778
21/01/20201,03%0,6563,8063,1663,0064,68234M16.967
20/01/20200,24%0,1563,1563,6062,4263,61167M10.218
17/01/2020-0,10%-0,0663,0063,5162,2264,31162M11.980
16/01/20203,36%2,0563,0661,0060,9263,08170M12.056
15/01/2020-2,38%-1,4961,0163,0060,2063,12280M19.526
14/01/20200,18%0,1162,5062,2160,5662,61160M13.867
13/01/20200,55%0,3462,3962,0061,6562,67137M11.904
10/01/2020-2,13%-1,3562,0563,9961,2063,99122M10.419
09/01/2020-0,60%-0,3863,4063,7862,8464,29180M15.283
08/01/2020-2,06%-1,3463,7865,0963,1165,80160M13.659
07/01/2020-2,75%-1,8465,1266,6065,1067,20121M11.203
06/01/2020-3,31%-2,2966,9668,3065,9168,88148M12.210
03/01/20204,23%2,8169,2565,7565,4069,25645M17.273
02/01/20203,97%2,5466,4465,2064,4267,08172M14.149
30/12/20190,16%0,1063,9064,1563,2765,05205M11.085
27/12/2019-0,93%-0,6063,8065,6062,2265,60123M10.683
26/12/20191,90%1,2064,4063,5263,0464,4877M6.047
23/12/2019-1,17%-0,7563,2064,0062,6464,08120M8.046
20/12/20192,88%1,7963,9562,5361,5563,95187M6.874
19/12/20192,37%1,4462,1661,0060,2062,50167M10.567
18/12/20194,22%2,4660,7257,7557,7560,72145M10.950
17/12/20190,73%0,4258,2658,3557,6758,96107M8.052
16/12/20192,95%1,6657,8456,2556,2059,16116M10.145
13/12/2019-1,78%-1,0256,1857,4955,9257,64100M8.322
12/12/20191,74%0,9857,2056,8956,2357,2799M10.081
11/12/20192,93%1,6056,2254,7754,5056,22132M8.921
10/12/2019-2,11%-1,1854,6256,0554,6256,28204M12.093
09/12/2019-3,43%-1,9855,8058,0055,7158,08134M10.968
06/12/2019-0,36%-0,2157,7858,3556,5158,35144M11.859
05/12/2019-0,05%-0,0357,9958,1156,9058,80110M9.883
04/12/20191,54%0,8858,0257,5057,5058,45115M9.609
03/12/20191,58%0,8957,1456,3055,8057,35156M15.481
02/12/20190,99%0,5556,2555,7354,8356,29135M10.557
29/11/20191,18%0,6555,7055,0654,2055,88117M8.989
28/11/2019-2,58%-1,4655,0556,0154,9456,6995M7.070
27/11/2019-0,86%-0,4956,5157,1255,6057,3373M6.866
26/11/2019-1,37%-0,7957,0057,5256,3558,041.703M28.004
25/11/20191,05%0,6057,7956,9356,5157,96221M16.508
22/11/20192,99%1,6657,1955,5555,2657,19192M14.948
21/11/20193,43%1,8455,5353,8053,6555,67235M17.550
19/11/2019-1,27%-0,6953,6954,7253,3454,77209M16.394
18/11/20190,07%0,0454,3854,3753,4454,85195M12.609
14/11/2019--54,3455,5554,1656,35296M20.509


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br