papéis
login
mais

Cotação atual, histórico e gráfico do papel: HGBS11

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

empresa: hgbs11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/09/20200,24%0,50211,49211,00210,30211,982M837
24/09/20200,00%-0,01210,99211,00210,47211,251M650
23/09/2020-0,06%-0,13211,00211,14210,45211,841M720
22/09/2020-0,13%-0,27211,13211,38210,61212,502M1.248
21/09/20200,19%0,40211,40211,31208,11211,732M1.668
18/09/2020-0,46%-0,98211,00211,98211,00212,502M1.342
17/09/2020-0,01%-0,02211,98212,00211,06212,001M865
16/09/2020-0,38%-0,81212,00212,98211,50213,003M1.306
15/09/2020-0,09%-0,19212,81213,00212,50213,002M1.345
14/09/20200,05%0,11213,00212,89212,52213,004M3.313
11/09/2020-0,03%-0,06212,89212,95212,21212,951M1.547
10/09/20200,32%0,67212,95212,28212,28213,003M1.393
09/09/20200,61%1,29212,28211,02211,02212,401M788
08/09/2020-0,34%-0,71210,99212,04209,01212,502M1.077
04/09/20200,69%1,45211,70211,01211,01214,742M1.364
03/09/2020-1,21%-2,57210,25213,00210,00213,253M1.270
02/09/20200,15%0,32212,82212,50211,60213,002M1.259
01/09/20200,24%0,50212,50211,50210,70212,743M1.069
31/08/2020-0,04%-0,08212,00212,10211,03213,654M1.049
28/08/2020-0,48%-1,02212,08213,10211,00213,764M1.402
27/08/2020-0,42%-0,90213,10214,03212,66215,255M759
26/08/2020-0,47%-1,00214,00215,00213,25216,0013M2.661
25/08/20200,00%0,00215,00215,00213,05216,008M3.527
24/08/20201,90%4,00215,00211,00211,00217,0014M1.744
21/08/20201,44%3,00211,00207,98207,56211,002M1.115
20/08/20200,00%0,00208,00208,00207,02208,001M821
19/08/20200,48%1,00208,00207,21206,14208,004M2.511
18/08/20200,24%0,50207,00206,60206,50207,872M1.163
17/08/2020-0,22%-0,45206,50207,00206,01207,432M1.180
14/08/2020-0,29%-0,60206,95208,49205,15208,492M1.247
13/08/20200,11%0,22207,55207,50207,35208,502M1.207
12/08/2020-0,08%-0,17207,33208,80202,75209,003M1.215
11/08/20200,73%1,50207,50206,51206,50209,492M1.149
10/08/20201,68%3,40206,00202,01201,35206,954M1.374
07/08/20200,95%1,90202,60201,49200,70202,602M1.005
06/08/2020-0,91%-1,85200,70202,49199,51202,493M1.548
05/08/20200,15%0,31202,55202,58198,00202,603M1.360
04/08/20200,00%0,00202,24202,24201,00202,703M1.397
03/08/2020-0,33%-0,66202,24202,65200,11202,902M1.135
31/07/20200,20%0,40202,90202,49202,10203,502M1.134
30/07/20200,25%0,50202,50201,98201,04202,962M1.026
29/07/20200,70%1,40202,00200,62200,01202,553M1.341
28/07/2020-0,04%-0,08200,60201,00200,01201,832M1.168
27/07/20200,05%0,10200,68200,58200,50201,972M1.222
24/07/2020-0,31%-0,62200,58202,40200,48202,483M2.473
23/07/2020-0,52%-1,06201,20202,40200,52203,103M1.253
22/07/20201,13%2,26202,26201,48200,39203,002M1.049
21/07/20200,50%1,00200,00199,02199,02201,904M2.138
20/07/2020-1,53%-3,10199,00202,11199,00202,447M4.365
17/07/2020-1,41%-2,90202,10204,99201,50204,993M1.426
16/07/2020-0,17%-0,35205,00205,35202,00205,602M1.228
15/07/20200,65%1,33205,35204,43204,04206,251M1.030
14/07/2020-0,50%-1,03204,02205,05204,00206,002M1.064
13/07/20200,02%0,05205,05205,00204,24206,243M1.393
10/07/20200,39%0,80205,00204,29202,01206,254M1.721
09/07/20200,59%1,20204,20203,00203,00207,943M1.186
08/07/2020-2,17%-4,50203,00207,50200,50209,857M2.607
07/07/2020-1,64%-3,45207,50210,95207,48211,003M1.654
06/07/2020-0,35%-0,75210,95211,70210,00211,702M1.159
03/07/20200,03%0,06211,70211,99210,10212,202M1.500
02/07/2020-0,33%-0,71211,64212,60211,01213,502M1.261
01/07/2020-1,00%-2,15212,35214,49206,71214,493M1.659
30/06/20200,24%0,51214,50214,49212,00214,852M1.273
29/06/2020-0,23%-0,50213,99213,38212,00214,862M924
26/06/2020-0,23%-0,50214,49214,60213,35215,962M824
25/06/2020-0,47%-1,01214,99216,50211,04216,502M710
24/06/2020-1,15%-2,51216,00218,99210,46218,994M2.230
23/06/2020-0,51%-1,12218,51219,60216,02220,003M1.363
22/06/2020-0,02%-0,05219,63219,76219,63221,003M1.183
19/06/2020-0,36%-0,79219,68220,49219,13221,014M1.433
18/06/2020-1,68%-3,77220,47224,00220,00224,006M2.774
17/06/20201,08%2,39224,24222,04221,52224,984M1.111
16/06/2020-0,52%-1,15221,85223,00219,01225,003M1.450
15/06/2020-0,45%-1,00223,00223,98218,02223,985M2.364
12/06/20200,90%1,99224,00222,01215,01224,999M4.588
10/06/20201,06%2,33222,01221,00220,02224,948M2.583
09/06/20201,57%3,40219,68217,19217,19221,006M3.584
08/06/20200,69%1,48216,28214,80214,80218,005M1.879
05/06/20201,23%2,60214,80213,03213,03214,804M2.403
04/06/20200,81%1,70212,20211,11210,65213,473M1.661
03/06/20200,67%1,41210,50210,00209,77214,005M2.073
02/06/20201,87%3,84209,09205,00205,00209,094M2.498
01/06/20201,16%2,35205,25203,02203,02209,973M2.666
29/05/20200,20%0,40202,90203,00201,91204,003M2.521
28/05/20200,75%1,50202,50202,99201,59202,993M2.147
27/05/20202,81%5,50201,00198,00196,72203,006M3.198
26/05/20201,50%2,88195,50192,65192,05199,999M4.083
25/05/20200,39%0,74192,62192,00191,46194,944M2.257
22/05/2020-0,71%-1,37191,88193,00191,01193,244M3.450
21/05/2020-0,08%-0,15193,25193,00191,95193,453M1.240
20/05/20200,21%0,40193,40193,95192,91193,962M740
19/05/2020-0,64%-1,25193,00194,27192,01195,003M931
18/05/2020-0,37%-0,73194,25194,00192,00196,462M954
15/05/20202,37%4,51194,98190,94187,51194,998M8.914
14/05/2020-2,21%-4,30190,47194,77189,51195,558M2.780
13/05/2020-2,61%-5,23194,77200,45194,77200,994M1.569
12/05/2020-0,75%-1,51200,00202,55191,91202,652M1.058
11/05/2020-0,98%-2,00201,51203,62201,51204,952M1.113
08/05/2020-0,68%-1,40203,51204,93200,14205,703M1.016
07/05/2020-0,29%-0,59204,91205,53204,64208,303M832
06/05/2020-0,96%-2,00205,50208,00204,02213,005M955
05/05/20200,24%0,50207,50207,96207,02208,992M976
04/05/2020-2,36%-5,00207,00209,97200,22209,973M1.163
30/04/20201,44%3,00212,00209,00208,00212,002M1.277
29/04/2020-1,27%-2,68209,00211,67207,90211,672M700
28/04/20202,02%4,19211,68208,49206,02211,681M666
27/04/20200,24%0,49207,49207,11203,60211,993M1.303
24/04/2020-1,90%-4,00207,00211,07201,00212,496M4.836
23/04/20200,40%0,84211,00210,99210,00214,006M4.218
22/04/20200,08%0,16210,16210,00205,10212,005M4.720
20/04/2020-0,28%-0,60210,00211,00202,03211,002M1.628
17/04/20200,53%1,10210,60209,51209,51214,902M870
16/04/2020-0,05%-0,10209,50209,62208,21209,992M973
15/04/2020-0,66%-1,40209,60211,00208,50211,254M1.357
14/04/20200,48%1,00211,00209,91208,31212,007M1.042
13/04/20200,96%2,00210,00207,49206,06210,008M2.121
09/04/20200,49%1,01208,00207,15204,39208,509M1.257
08/04/2020-0,67%-1,39206,99208,40204,10211,976M739
07/04/20202,15%4,39208,38202,49200,44214,977M2.166
06/04/20202,51%4,99203,99199,50196,56204,006M1.352
03/04/20200,25%0,50199,00199,95190,10207,489M1.904
02/04/2020-4,11%-8,50198,50207,01198,02209,3313M6.547
01/04/2020-5,48%-12,00207,00215,70205,00215,708M3.267
31/03/20202,49%5,32219,00213,69208,22219,677M2.838
30/03/2020-0,07%-0,14213,68212,00207,51217,794M2.810
27/03/20202,34%4,88213,82208,93198,04228,486M1.890
26/03/20206,06%11,94208,94197,00197,00214,069M2.046
25/03/20205,07%9,50197,00187,50187,50197,707M1.750
24/03/20203,94%7,11187,50185,00184,70199,005M1.617
23/03/2020-6,05%-11,62180,39185,51165,00191,506M4.284
20/03/20205,50%10,01192,01182,00182,00215,008M2.921
19/03/20207,69%13,00182,00167,94142,50188,9910M3.518
18/03/2020-23,10%-50,77169,00210,00169,00210,0023M7.758
17/03/2020--219,77235,00208,17238,0015M3.310


*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