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
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
18/10/20241,19%0,8068,0567,2067,2068,3573K27
17/10/2024-1,42%-0,9767,2567,2567,2067,2513K9
16/10/20241,52%1,0268,2267,2167,2068,224K10
15/10/20240,00%0,0067,2068,2367,2068,234733
14/10/20240,00%0,0067,2067,2067,2068,293K10
11/10/20240,00%0,0067,2067,8567,2067,851K5
10/10/2024-1,16%-0,7967,2067,2067,2068,743K11
09/10/20241,18%0,7967,9967,2067,2068,002K4
08/10/2024-2,31%-1,5967,2068,7967,2068,8016K14
07/10/20242,66%1,7868,7967,0167,0168,801K9
04/10/2024-1,46%-0,9967,0167,7267,0167,74348K157
03/10/20240,32%0,2268,0067,7867,5968,00179K21
02/10/2024-1,45%-1,0067,7868,2667,0069,001M49
01/10/2024-0,23%-0,1668,7868,7868,7868,782751
30/09/20241,40%0,9568,9467,9967,9968,941K3
27/09/2024-0,23%-0,1667,9967,1567,1569,0028K16
26/09/2024-1,23%-0,8568,1568,2368,1568,231K3
25/09/20240,00%0,0069,0069,0067,1069,004K12
24/09/20240,00%0,0069,0068,9968,9969,006K14
23/09/20240,01%0,0169,0067,1167,1069,006K12
20/09/20242,80%1,8868,9968,9968,9968,9916K5
19/09/20240,16%0,1167,1167,1167,1167,111341
18/09/2024-1,83%-1,2567,0067,0267,0067,022K5
17/09/2024-0,51%-0,3568,2568,5968,2569,8057K6
16/09/20240,00%0,0068,6068,5468,5368,6014K12
13/09/20242,31%1,5568,6067,0667,0668,61673K10
12/09/20240,00%0,0067,0567,0667,0567,202K6
11/09/2024-2,27%-1,5667,0568,7066,5868,7051K590
10/09/2024-1,29%-0,9068,6169,4968,6169,494134
09/09/20241,31%0,9069,5168,6066,7469,5111K30
06/09/2024-1,28%-0,8968,6169,5168,6069,5113K25
05/09/2024-0,53%-0,3769,5069,5969,5069,791K8
04/09/2024-0,01%-0,0169,8769,8869,6069,888K18
03/09/20241,26%0,8769,8868,6168,5269,885K18
02/09/2024-1,36%-0,9569,0169,8868,5369,884K13
30/08/2024-0,01%-0,0169,9669,9769,3469,979K12
29/08/20241,16%0,8069,9770,1169,6970,111K5
27/08/20240,00%0,0069,1769,6969,1770,085K11
26/08/2024-1,68%-1,1869,1770,3669,1570,3614K88
23/08/2024-0,01%-0,0170,3570,3670,3570,361402
22/08/20240,86%0,6070,3670,3170,2970,3617K38
21/08/2024-0,54%-0,3869,7669,7769,7569,7723K12
20/08/20240,54%0,3870,1470,1470,1470,305K10
19/08/20240,37%0,2669,7669,1169,1169,8639K27
16/08/2024-0,14%-0,1069,5069,5069,5070,643K9
15/08/20240,72%0,5069,6070,9069,6070,905K16
14/08/2024-0,19%-0,1369,1069,8969,1069,89159K13
13/08/2024-0,85%-0,5969,2369,8269,2369,827624
12/08/2024-0,24%-0,1769,8270,0069,5070,004K9
09/08/20241,21%0,8469,9969,9969,9969,99691
08/08/2024-0,99%-0,6969,1569,8469,1569,8429K21
07/08/2024-0,21%-0,1569,8469,9969,1569,99349K25
06/08/20240,30%0,2169,9969,7869,7770,00350K60
05/08/20240,00%0,0069,7870,9469,7870,944K4
02/08/2024-1,05%-0,7469,7870,5169,5070,978K20
01/08/2024-0,65%-0,4670,5270,2769,0670,5215K20
31/07/20242,72%1,8870,9869,2169,2070,9811K10
30/07/2024-2,66%-1,8969,1071,7069,1071,70242K211
29/07/2024-1,39%-1,0070,9971,9970,9971,9994K16
26/07/20244,26%2,9471,9969,0669,0571,9939K77
25/07/20240,00%0,0069,0569,0769,0569,5412K17
24/07/20240,00%0,0069,0569,1069,0570,5813K11
23/07/2024-1,24%-0,8769,0569,8569,0569,863K11
22/07/20240,60%0,4269,9269,5069,5069,927674
18/07/2024-1,47%-1,0469,5069,9969,5069,992K6
17/07/2024-0,56%-0,4070,5470,9469,8070,9418K39
16/07/20240,62%0,4470,9470,9470,9470,942K4
15/07/2024-0,59%-0,4270,5070,8570,5070,943K11
12/07/20241,31%0,9270,9270,9470,9270,944K8
10/07/20240,01%0,0170,0070,0070,0070,001K5
09/07/20241,14%0,7969,9969,8269,2070,031K8
08/07/20240,22%0,1569,2069,1969,1969,214845
05/07/20240,00%0,0069,0569,1069,0569,3011K9
04/07/20240,00%0,0069,0569,8769,0569,874K6
03/07/2024-2,66%-1,8969,0570,9469,0570,9411K10
02/07/20242,74%1,8970,9470,9970,9370,9978K10
01/07/2024-0,65%-0,4569,0569,0169,0169,0665K14
28/06/20240,51%0,3569,5069,2069,2072,9917K20
27/06/2024-0,07%-0,0569,1569,2069,1069,2132K20
26/06/2024-1,14%-0,8069,2069,9969,2070,009K25
25/06/20241,23%0,8570,0071,0270,0071,064964
24/06/20240,07%0,0569,1569,1169,1169,954K54
21/06/2024-2,54%-1,8069,1070,8869,0170,88313K163
20/06/20240,57%0,4070,9070,1770,1070,9040K34
19/06/20240,48%0,3470,5070,1670,1672,554K13
18/06/2024-1,02%-0,7270,1670,1670,1671,005K12
17/06/20241,10%0,7770,8870,1970,1670,889138
14/06/20240,00%0,0070,1170,1170,1170,11701
12/06/20240,00%0,0070,1170,1470,1170,147K18
11/06/2024-0,34%-0,2470,1170,8970,1170,893K10
10/06/2024-0,93%-0,6670,3573,5270,1173,888K15
07/06/2024-1,24%-0,8971,0171,0371,0172,5011K8
06/06/20242,57%1,8071,9070,2570,2572,529K33
05/06/2024-0,45%-0,3270,1070,5770,1070,5746K333
04/06/2024-0,28%-0,2070,4270,6470,4270,732K9
03/06/2024-8,85%-6,8670,6271,1570,6272,2019K32
31/05/20248,36%5,9877,4871,4971,4977,9950K23
29/05/2024-0,08%-0,0671,5071,5771,4972,3842K43
28/05/2024-3,10%-2,2971,5673,8971,5673,8913K17
27/05/2024-0,03%-0,0273,8573,8773,8573,879603
24/05/20241,99%1,4473,8772,1672,1673,962K9
23/05/2024-0,78%-0,5772,4371,9071,7172,4314K26
22/05/20240,00%0,0073,0073,0271,5273,029K20
21/05/20240,00%0,0073,0073,7872,9774,0036K28
20/05/20241,42%1,0273,0071,9871,8173,005K11
17/05/20240,69%0,4971,9871,4971,4972,002K11
16/05/2024-1,16%-0,8471,4972,3371,4072,334K10
15/05/20240,00%0,0072,3372,3371,4072,334K10
14/05/20241,30%0,9372,3371,4071,4072,332K9
13/05/2024-0,01%-0,0171,4071,4171,4071,4114K4
10/05/20240,01%0,0171,4171,4071,4072,425006
09/05/2024-0,01%-0,0171,4071,4171,4071,7028K23
08/05/2024--71,4171,4071,4071,7022K24


*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. (v4.2.8)
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