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
menu


Cotação atual, histórico e gráfico do papel: HCHG11

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
16/05/20251,96%1,4977,5076,0176,0177,503K7
15/05/20250,01%0,0176,0176,0076,0076,016K9
14/05/2025-0,82%-0,6376,0076,0076,0076,007601
13/05/2025-0,48%-0,3776,6377,4975,9977,494K12
12/05/20250,00%0,0077,0077,5075,9877,503K5
09/05/20251,32%1,0077,0076,9976,9977,0018K9
08/05/2025-1,29%-0,9976,0076,0076,0076,003801
07/05/2025-0,01%-0,0176,9976,9876,9876,991K3
06/05/20250,01%0,0177,0077,0077,0077,002K6
05/05/20250,01%0,0176,9977,0076,9977,003K6
02/05/20250,63%0,4876,9877,0076,6377,006147
30/04/20250,41%0,3176,5076,1975,1976,5061K5
29/04/20251,59%1,1976,1976,1976,1976,193801
28/04/2025-1,96%-1,5075,0076,6075,0076,6051K10
25/04/20250,66%0,5076,5076,0076,0076,502292
24/04/20250,00%0,0076,0076,0076,0076,007M4
23/04/2025-0,39%-0,3076,0076,6074,0076,6044K8
22/04/20250,13%0,1076,3076,3075,9876,3024K6
17/04/20250,01%0,0176,2076,0075,4476,2010K8
16/04/20250,12%0,0976,1976,2076,1076,2040K3
15/04/20250,07%0,0576,1076,0276,0276,1022K10
14/04/20253,81%2,7976,0573,0073,0076,0520K19
11/04/20250,34%0,2573,2673,2673,2673,262191
10/04/2025-0,48%-0,3573,0173,0173,0173,01731
09/04/20250,00%0,0073,3673,3673,3673,36731
08/04/2025-3,41%-2,5973,3674,3873,0075,934K33
07/04/20252,14%1,5975,9575,0475,0475,958284
04/04/2025-1,96%-1,4974,3675,8974,2275,9010K9
03/04/20250,00%0,0075,8575,8475,8475,858K4
02/04/20250,15%0,1175,8575,7575,7575,852K5
01/04/20252,10%1,5675,7472,9872,9875,744423
31/03/20250,60%0,4474,1872,2672,2674,185172
28/03/2025-2,07%-1,5673,7475,3073,1975,306654
27/03/20250,00%0,0075,3075,3075,3075,301501
26/03/20250,04%0,0375,3075,2875,2875,304K3
25/03/20252,01%1,4875,2775,2773,8375,278154
24/03/20250,00%0,0073,7975,2773,7975,279604
21/03/20252,34%1,6973,7973,7873,7873,791K4
20/03/2025-2,41%-1,7872,1073,9271,0373,9227K46
19/03/2025-0,44%-0,3373,8872,7272,7275,276723
18/03/20250,00%0,0074,2174,2074,2075,283K10
17/03/2025-0,91%-0,6874,2174,8974,2174,912M6
14/03/2025-0,01%-0,0174,8974,9074,8874,907483
13/03/20251,22%0,9074,9072,2368,0174,9034K14
12/03/2025-0,03%-0,0274,0074,7974,0074,798K7
11/03/20251,48%1,0874,0272,9472,0974,023K10
10/03/2025-0,71%-0,5272,9474,8072,4374,802K7
07/03/2025-0,37%-0,2773,4673,7373,4674,799K8
06/03/20252,40%1,7373,7372,0070,1973,736K10
28/02/2025-2,68%-1,9872,0074,4872,0074,7911K14
27/02/20250,00%0,0073,9869,5269,5273,989K5
26/02/20251,33%0,9773,9873,0670,3573,994K10
25/02/20250,00%0,0073,0173,0172,0073,013K6
24/02/20250,01%0,0173,0172,2472,2073,017K7
21/02/20250,00%0,0073,0073,9873,0073,991K3
20/02/20255,01%3,4873,0069,5269,5273,001K4
18/02/20250,00%0,0069,5269,5269,5269,522081
17/02/2025-0,14%-0,1069,5269,5269,5269,526952
14/02/20250,00%0,0069,6269,6169,6169,621392
13/02/20250,03%0,0269,6269,6169,6169,622082
12/02/2025-0,95%-0,6769,6068,8068,1169,601K5
11/02/20250,01%0,0170,2770,2770,2770,271401
10/02/20251,01%0,7070,2670,2668,1071,867K9
07/02/2025-0,46%-0,3269,5669,5669,5669,56691
06/02/20252,52%1,7269,8869,8869,8869,881391
05/02/2025-0,93%-0,6468,1668,0668,0668,165452
04/02/20250,01%0,0168,8068,7868,7868,802K3
03/02/2025-3,79%-2,7168,7974,9063,6774,903K30
30/01/2025-2,69%-1,9871,5073,4567,6873,454K8
29/01/20250,00%0,0073,4872,0172,0173,482902
28/01/20258,38%5,6873,4867,8067,0073,483424
27/01/20250,13%0,0967,8067,0067,0067,824K6
24/01/2025-0,13%-0,0967,7167,8067,0072,301K7
23/01/20251,19%0,8067,8067,8067,8067,80671
22/01/2025-1,11%-0,7567,0074,8867,0074,8814K204
21/01/20250,00%0,0067,7567,7567,7567,751351
17/01/20250,00%0,0067,7567,7567,7567,75671
16/01/20250,00%0,0067,7567,7567,7567,757452
15/01/20251,12%0,7567,7567,7467,7467,751K8
14/01/2025-1,11%-0,7567,0067,7567,0067,757K5
13/01/2025-0,67%-0,4667,7567,0067,0067,758K5
10/01/20250,00%0,0068,2168,2168,2168,216821
09/01/20250,13%0,0968,2168,1267,0068,2165K16
08/01/20250,04%0,0368,1268,0967,0268,542K10
07/01/2025-1,32%-0,9168,0968,5068,0968,756K13
06/01/20250,50%0,3469,0075,2068,0075,206K15
02/01/2025-0,84%-0,5868,6668,0168,0168,66301K5
30/12/2024-0,03%-0,0269,2469,7569,2469,782K4
27/12/20241,38%0,9469,2672,3968,3272,392K5
26/12/2024-0,70%-0,4868,3267,6867,6870,138163
23/12/2024-1,73%-1,2168,8070,0167,0070,011M10
20/12/20240,01%0,0170,0168,8168,8170,017622
19/12/2024-3,87%-2,8270,0067,0167,0070,0035K11
18/12/20242,56%1,8272,8272,9072,8272,902182
17/12/20240,75%0,5371,0067,0267,0071,003M12
16/12/2024-3,39%-2,4770,4772,9467,0072,9410K12
13/12/20244,90%3,4172,9472,9869,5572,983615
12/12/20243,78%2,5369,5367,0167,0069,537K9
11/12/2024-3,61%-2,5167,0069,5267,0069,5233K240
10/12/2024-0,27%-0,1969,5169,0969,0969,514152
09/12/20240,26%0,1869,7069,0969,0969,704K8
06/12/2024-0,26%-0,1869,5268,8167,0069,52587K66
05/12/2024-0,07%-0,0569,7069,7567,0369,758K88
04/12/20240,06%0,0469,7568,4967,6669,7512K171
03/12/2024-3,13%-2,2569,7171,9669,3671,9615K11
02/12/20242,42%1,7071,9670,9770,9771,965012
29/11/20241,83%1,2670,2670,2868,2770,2843K27
28/11/2024-2,82%-2,0069,0071,1768,2271,1725K14
27/11/20240,00%0,0071,0070,2670,2671,0028K4
26/11/20241,00%0,7071,0070,3070,3071,00711K4
22/11/2024-0,71%-0,5070,3068,2368,2171,175K10
21/11/20241,84%1,2870,8068,2068,2071,1715K13
19/11/2024-2,50%-1,7869,5271,1769,5271,1740K13
18/11/20240,25%0,1871,3071,2971,2971,301422
14/11/20244,40%3,0071,1269,6469,5871,1222K13
13/11/2024-0,70%-0,4868,1268,1268,1268,126812
12/11/2024-3,01%-2,1368,6070,7368,6070,738985
11/11/20241,00%0,7070,7370,7264,5570,7374K75
08/11/20240,04%0,0370,0370,0370,0370,032101
07/11/20240,00%0,0070,0070,0070,0070,723525
06/11/2024-0,43%-0,3070,0070,3967,0270,733K12
05/11/20241,88%1,3070,3069,0069,0070,3025K22
04/11/20242,48%1,6769,0067,3467,3469,005K3
01/11/2024-10,21%-7,6667,3374,9567,3374,9523K16
31/10/20249,00%6,1974,9967,3167,3174,997K28
30/10/20240,15%0,1068,8068,7068,7068,8029K13
29/10/20240,00%0,0068,7068,6968,6968,7028K11
28/10/20242,08%1,4068,7067,3067,3068,7031K26
25/10/2024-1,82%-1,2567,3068,5567,3068,5733K199
24/10/20242,01%1,3568,5567,9967,2068,5517K39
23/10/2024-1,68%-1,1567,2068,3567,2068,3527K68
22/10/20240,00%0,0068,3568,1068,1068,3510K6
21/10/20240,44%0,3068,3568,3568,3368,353K5
18/10/2024--68,0567,2067,2068,3573K27


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar