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: 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
28/03/20246,73%4,9878,9873,6773,6678,9837K83
27/03/2024-0,59%-0,4474,0074,4474,0074,497K60
26/03/20241,09%0,8074,4473,6473,6474,4438K32
25/03/20240,00%0,0073,6473,6573,6473,6510K6
22/03/20240,00%0,0073,6473,6573,6473,9659K77
21/03/2024-0,49%-0,3673,6474,0173,5774,0227K351
20/03/20240,00%0,0074,0073,9973,9974,0263K59
19/03/20240,58%0,4374,0074,8573,6174,8541K35
18/03/2024-0,18%-0,1373,5773,7073,5774,7235K337
15/03/2024-0,14%-0,1073,7073,6173,5773,7032K49
14/03/20240,31%0,2373,8075,3273,8075,321K6
13/03/20240,00%0,0073,5773,9073,5774,3030K273
12/03/20240,10%0,0773,5774,4373,5674,4440K535
11/03/2024-2,58%-1,9573,5075,4973,1775,4932K335
08/03/20241,66%1,2375,4574,2274,2276,395K46
07/03/2024-0,38%-0,2874,2275,3974,2275,4034K17
06/03/2024-0,67%-0,5074,5074,5074,5076,65256K9
05/03/20240,12%0,0975,0074,7574,3076,6599K20
04/03/2024-2,27%-1,7474,9177,4374,7977,4311K14
01/03/2024-5,35%-4,3376,6576,6576,6576,651K9
29/02/20247,47%5,6380,9875,3575,3582,0032K55
28/02/2024-0,01%-0,0175,3575,3675,3575,8078K42
27/02/20240,01%0,0175,3675,3775,3675,463K30
26/02/20240,00%0,0075,3575,3675,3575,5615K160
23/02/2024-1,88%-1,4475,3577,9475,0677,9439K438
22/02/20242,33%1,7576,7975,0175,0177,0021K23
21/02/2024-0,08%-0,0675,0475,6575,0076,4614K34
20/02/2024-1,16%-0,8875,1075,9574,9977,8613K73
19/02/20240,21%0,1675,9875,9075,9075,981512
16/02/20240,00%0,0075,8275,8275,8275,828K4
15/02/20240,03%0,0275,8275,7975,7977,957K22
14/02/2024-1,55%-1,1975,8076,9875,8077,944K20
08/02/20241,96%1,4876,9977,0075,6277,941K5
07/02/20240,01%0,0175,5177,2875,5178,065K14
06/02/2024-0,03%-0,0275,5075,5275,5075,5410K10
05/02/2024-2,89%-2,2575,5275,5375,5175,535284
02/02/20240,00%0,0077,7777,7777,7777,776221
01/02/2024-0,09%-0,0777,7777,4476,3577,8310K122
31/01/20243,76%2,8277,8475,8475,8477,8632K146
30/01/2024-0,04%-0,0375,0275,0975,0175,8211K28
29/01/20240,04%0,0375,0575,9275,0275,922K13
26/01/2024-1,16%-0,8875,0275,0475,0175,7957K242
25/01/20241,19%0,8975,9076,0075,0276,003K29
24/01/2024-0,01%-0,0175,0175,0474,6175,984K49
23/01/2024-2,18%-1,6775,0274,9074,9076,5112K33
22/01/2024-0,27%-0,2176,6976,9076,0076,906853
19/01/20240,03%0,0276,9076,8875,0076,9055K41
18/01/2024-0,13%-0,1076,8876,9875,9076,982K14
17/01/20241,76%1,3376,9875,6175,6076,986844
16/01/2024-1,45%-1,1175,6577,8275,6577,8216K132
15/01/20241,13%0,8676,7676,0076,0077,273K25
12/01/2024-0,20%-0,1575,9077,8875,9077,933K16
11/01/2024-2,24%-1,7476,0577,8076,0577,8016K10
10/01/20242,15%1,6477,7975,4975,4877,892K32
09/01/20240,86%0,6576,1575,5075,5076,765K40
08/01/2024-1,97%-1,5275,5077,0275,5077,0648K94
05/01/20240,39%0,3077,0277,0576,7777,055K17
04/01/2024-0,43%-0,3376,7277,0675,7977,068K16
03/01/20241,64%1,2477,0575,8175,5077,8915K118
02/01/2024-5,24%-4,1975,8179,9975,8079,9911K25
28/12/20235,12%3,9080,0076,1076,1080,00162K445
27/12/20230,38%0,2976,1075,8075,5076,50100K82
26/12/20230,01%0,0175,8175,8075,8075,993K9
22/12/20230,00%0,0075,8075,8175,8076,49227K490
21/12/20230,00%0,0075,8075,8075,8076,5017K18
20/12/2023-0,62%-0,4775,8076,0075,8076,2715K14
19/12/2023-0,09%-0,0776,2776,3476,2776,5011K20
18/12/2023-0,08%-0,0676,3475,8175,8076,3448K32
15/12/2023-0,03%-0,0276,4076,4175,8076,4116K20
14/12/20230,88%0,6776,4275,7575,7476,429K11
13/12/20230,33%0,2575,7575,7475,5075,753785
12/12/2023-0,33%-0,2575,5075,6075,5075,603772
11/12/20230,00%0,0075,7575,7575,5075,755305
08/12/20230,20%0,1575,7575,6075,6075,753K27
07/12/20230,15%0,1175,6075,5075,4975,608K6
06/12/2023-0,19%-0,1475,4975,5675,4975,7526K11
05/12/20230,19%0,1475,6375,6275,6275,633022
04/12/20230,00%0,0075,4975,4975,4975,6343K22
01/12/2023-3,47%-2,7175,4979,2075,1579,2086K179
30/11/20232,91%2,2178,2076,4675,7378,5028K28
29/11/20230,45%0,3475,9976,0075,6476,0310K8
28/11/20230,01%0,0175,6575,6475,6475,672K33
27/11/20230,00%0,0075,6475,6475,6475,658K3
24/11/20230,00%0,0075,6475,6475,6475,647K4
23/11/20230,00%0,0075,6475,6475,6475,8812K10
22/11/20230,64%0,4875,6475,9374,6375,938K11
21/11/2023-1,11%-0,8475,1675,4274,6275,715K47
20/11/20230,66%0,5076,0074,5274,5276,0012K20
17/11/20230,47%0,3575,5075,2975,0076,3312K31
16/11/2023-1,76%-1,3575,1575,9975,1577,2523K22
14/11/20230,33%0,2576,5077,4975,2177,4915K160
13/11/2023-1,99%-1,5576,2577,8075,2577,808K21
10/11/20233,51%2,6477,8075,1775,1677,803K18
09/11/2023-0,73%-0,5575,1675,7175,1675,8721K113
08/11/20230,00%0,0075,7175,7175,6777,967K11
07/11/2023-4,41%-3,4975,7179,1475,3079,1415K85
06/11/20234,49%3,4079,2075,8075,1579,938K37
03/11/2023-1,81%-1,4075,8078,9075,8078,905K44
01/11/2023-5,19%-4,2377,2075,1975,1978,95113K30
31/10/20237,83%5,9181,4375,5275,5081,4326K25
30/10/2023-0,75%-0,5775,5275,5375,5076,315K8
27/10/2023-1,17%-0,9076,0976,0776,0777,194K11
26/10/2023-0,34%-0,2676,9977,2575,8777,255K8
25/10/20231,18%0,9077,2575,5075,5077,258K17
24/10/20231,13%0,8576,3576,5575,5076,5557K14
23/10/2023-0,32%-0,2475,5075,5075,5076,9718K232
20/10/20230,30%0,2375,7475,5275,5076,8726K20
19/10/2023-3,74%-2,9375,5178,6075,5178,6023K293
18/10/20232,27%1,7478,4476,7175,5078,6422K17
17/10/2023-0,07%-0,0576,7076,7576,7078,914K16
16/10/2023-1,35%-1,0576,7577,8075,5077,8046K55
13/10/20231,04%0,8077,8077,0077,0077,843875
11/10/20230,03%0,0277,0076,9776,2077,008K11
10/10/20231,42%1,0876,9875,9075,5077,00230K23
09/10/20230,53%0,4075,9076,5075,8777,5143K10
06/10/2023-4,16%-3,2875,5077,5375,5077,5353K28
05/10/20231,65%1,2878,7877,9777,5178,783K23
04/10/2023-1,70%-1,3477,5076,8175,0677,5067K35
03/10/20232,12%1,6478,8477,2077,0078,847K14
02/10/2023-3,94%-3,1777,2076,0673,0077,9727K36
29/09/20230,89%0,7180,3779,6678,1780,3737K163
28/09/20231,87%1,4679,6678,2178,1479,665K43
27/09/20230,06%0,0578,2079,7378,1479,7339K345
26/09/2023-2,06%-1,6478,1579,7978,1479,7972K193
25/09/2023-0,03%-0,0279,7979,8178,1579,812K13
22/09/20232,11%1,6579,8178,2078,2079,827K76
21/09/2023-2,09%-1,6778,1679,8378,1479,8610K20
20/09/20232,14%1,6779,8378,1678,1479,916K13
19/09/20230,03%0,0278,1679,0678,1479,0610K46
18/09/20230,04%0,0378,1478,1078,1079,3025K46
15/09/2023-1,74%-1,3878,1179,0074,9979,49124K64
14/09/2023-0,58%-0,4679,4979,0079,0079,4928K13
13/09/20231,14%0,9079,9579,0079,0079,9547K21
12/09/2023--79,0579,5379,0079,537K11


*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