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
27/09/2021-0,64%-1,18183,04185,00183,02185,002M4.461
24/09/2021-1,51%-2,83184,22187,35183,10187,352M3.267
23/09/20210,01%0,02187,05187,78187,00188,02533K473
22/09/20210,01%0,02187,03186,98186,31189,982M1.229
21/09/2021-0,20%-0,37187,01187,02186,05187,981M876
20/09/2021-1,27%-2,41187,38189,79187,22190,491M972
17/09/20210,22%0,42189,79189,40188,68190,491M1.535
16/09/20210,46%0,87189,37188,54188,50189,86612K623
15/09/20210,48%0,90188,50187,71187,22189,352M1.524
14/09/2021-1,06%-2,01187,60190,90187,10190,902M1.409
13/09/20211,11%2,09189,61188,00187,50189,64726K742
10/09/20210,28%0,52187,52187,43187,43189,67897K545
09/09/20211,63%3,00187,00184,00184,00188,702M1.576
08/09/2021-1,81%-3,40184,00187,40184,00188,902M3.517
06/09/2021-0,34%-0,63187,40187,75187,40189,13790K1.024
03/09/2021-0,36%-0,68188,03188,71187,59189,85980K1.248
02/09/2021-1,58%-3,03188,71189,00187,21191,001M2.219
01/09/20211,83%3,45191,74188,29186,71192,051M1.938
31/08/20210,15%0,29188,29188,00187,90188,36890K826
30/08/20210,05%0,10188,00188,15187,80188,60782K626
27/08/20210,47%0,88187,90188,00187,00188,301M903
26/08/2021-0,84%-1,58187,02187,22187,00189,171M1.223
25/08/20210,75%1,40188,60187,95187,20190,63725K735
24/08/2021-1,46%-2,77187,20189,97187,03191,002M1.529
23/08/20210,00%0,00189,97186,83186,83192,401M998
20/08/20210,36%0,69189,97189,28186,67190,81800K872
19/08/2021-0,90%-1,72189,28191,00187,50191,402M1.577
18/08/2021-0,21%-0,40191,00191,38191,00191,99869K560
17/08/2021-0,32%-0,61191,40192,01191,01192,441M726
16/08/2021-0,69%-1,34192,01192,04191,03194,001M893
13/08/20210,97%1,85193,35191,50191,40194,00745K735
12/08/2021-0,26%-0,50191,50192,02191,50192,441M757
11/08/2021-0,86%-1,66192,00193,66192,00194,501M825
10/08/2021-0,53%-1,04193,66194,60192,79195,002M3.033
09/08/2021-0,67%-1,31194,70196,01194,51196,011M842
06/08/2021-0,43%-0,84196,01197,16194,42197,161M993
05/08/2021-0,84%-1,66196,85198,45196,61198,501M1.531
04/08/2021-0,25%-0,49198,51199,00198,50199,71806K571
03/08/20210,16%0,32199,00198,68198,00199,591M1.080
02/08/2021-0,16%-0,32198,68199,00198,15201,33923K854
30/07/2021-0,50%-1,00199,00200,76198,65200,762M2.031
29/07/2021-0,10%-0,20200,00200,00199,56200,561M453
28/07/20210,29%0,57200,20200,72199,63200,85683K544
27/07/2021-0,63%-1,27199,63200,01198,26200,902M1.203
26/07/2021-0,03%-0,06200,90200,96200,56201,302M1.122
23/07/20210,33%0,66200,96200,29200,23201,29982K480
22/07/2021-0,35%-0,70200,30201,00199,82201,402M1.677
21/07/2021-0,25%-0,50201,00201,80201,00201,821M1.165
20/07/2021-0,21%-0,42201,50200,50200,50202,00834K721
19/07/20210,71%1,42201,92200,50200,00202,402M3.344
16/07/2021-1,26%-2,55200,50203,10200,33203,202M1.045
15/07/2021-0,28%-0,58203,05203,42202,00203,501M818
14/07/20210,20%0,40203,63203,24202,88204,201M1.474
13/07/20211,97%3,92203,23199,31199,31203,792M1.747
12/07/20210,37%0,73199,31198,58198,03200,003M3.523
08/07/20210,81%1,59198,58197,24195,80200,003M2.285
07/07/2021-0,13%-0,25196,99196,82196,00198,40968K618
06/07/20210,11%0,22197,24197,80196,81198,001M743
05/07/2021-0,11%-0,21197,02197,95196,02197,95824K663
02/07/20210,86%1,68197,23196,02196,02198,462M2.581
01/07/2021-2,86%-5,76195,55200,71195,50200,712M1.565
30/06/20210,20%0,41201,31200,42199,42201,312M2.954
29/06/20211,21%2,40200,90198,45198,45201,002M2.982
28/06/20211,22%2,40198,50196,10190,00199,253M3.040
25/06/2021-2,43%-4,88196,10200,36195,19203,005M3.799
24/06/20210,90%1,80200,98199,98199,87201,502M832
23/06/2021-0,60%-1,20199,18200,30199,11200,462M1.080
22/06/20210,10%0,20200,38200,05200,01200,701M565
21/06/2021-0,16%-0,32200,18200,50200,01200,802M953
18/06/2021-0,20%-0,41200,50201,19200,40201,191M688
17/06/2021-0,15%-0,31200,91201,22200,49201,601M1.039
16/06/2021-0,71%-1,43201,22202,65201,01202,901M1.050
15/06/20210,28%0,57202,65202,08202,00203,172M1.347
14/06/20210,54%1,08202,08201,25201,11203,001M1.891
11/06/20210,00%0,00201,00200,80200,70201,50884K465
10/06/20210,14%0,28201,00201,52200,05201,521M806
09/06/2021-0,68%-1,38200,72202,57200,70203,252M1.266
08/06/2021-0,44%-0,90202,10203,01202,04203,731M940
07/06/20210,60%1,22203,00201,27201,02204,242M885
04/06/20211,00%2,00201,78199,99199,60201,801M868
02/06/2021-0,11%-0,22199,78199,62199,50200,002M843
01/06/2021-0,22%-0,45200,00200,10199,34200,102M1.183
31/05/20210,77%1,53200,45198,93198,93200,843M1.166
28/05/20210,06%0,12198,92198,53198,13199,002M964
27/05/20210,35%0,69198,80198,40196,80199,092M907
26/05/2021-0,32%-0,64198,11199,10198,00199,102M1.053
25/05/20210,20%0,40198,75198,35198,35199,972M3.028
24/05/2021-1,20%-2,41198,35201,00198,00201,103M2.393
21/05/20210,61%1,22200,76200,00200,00202,001M1.153
20/05/2021-0,62%-1,24199,54200,70198,85200,702M1.899
19/05/2021-0,29%-0,59200,78201,37200,21201,952M2.250
18/05/2021-0,94%-1,91201,37202,61201,20202,982M1.924
17/05/20211,14%2,29203,28200,80200,80204,322M1.346
14/05/20210,50%0,99200,99200,30200,00200,991M1.067
13/05/20210,03%0,06200,00199,91199,51200,443M1.354
12/05/20210,22%0,44199,94200,00199,55203,313M1.842
11/05/2021-0,76%-1,52199,50201,02199,00202,493M2.179
10/05/2021-1,58%-3,23201,02204,31196,40204,883M1.585
07/05/2021-0,28%-0,58204,25204,70204,04204,882M1.287
06/05/20210,33%0,68204,83204,15202,04204,872M2.258
05/05/2021-0,40%-0,83204,15204,92204,01204,981M1.456
04/05/2021-0,19%-0,40204,98205,48204,98205,492M759
03/05/20210,73%1,48205,38203,90203,90205,612M940
30/04/20210,81%1,64203,90202,30202,26204,701M1.689
29/04/2021-0,04%-0,09202,26202,25202,25204,102M1.418
28/04/20210,05%0,10202,35202,27202,27202,982M824
27/04/2021-0,37%-0,76202,25202,95202,25203,292M1.040
26/04/20210,17%0,34203,01202,99202,67203,501M1.377
23/04/20210,91%1,83202,67201,20201,03203,502M1.329
22/04/2021-0,72%-1,46200,84202,50200,84203,983M1.894
20/04/2021-0,57%-1,15202,30203,52202,11204,742M1.758
19/04/2021-1,42%-2,93203,45206,38203,40206,382M1.392
16/04/20210,18%0,38206,38205,99204,42206,382M1.069
15/04/2021-0,24%-0,49206,00205,30204,01206,801M1.294
14/04/2021-0,25%-0,51206,49206,60204,10207,811M779
13/04/2021-0,40%-0,84207,00207,80205,27208,592M1.221
12/04/20210,48%1,00207,84205,99204,56209,402M1.124
09/04/20211,39%2,84206,84204,00203,80206,892M1.607
08/04/20210,10%0,20204,00204,00203,86206,001M1.011
07/04/20210,46%0,93203,80202,87202,87203,941M637
06/04/20210,41%0,83202,87202,30202,30203,941M1.324
05/04/2021-0,47%-0,96202,04203,00201,10206,582M1.111
01/04/20210,00%0,00203,00202,85200,03207,862M1.148
31/03/20210,00%0,00203,00203,00201,73203,571M765
30/03/20211,70%3,39203,00199,93199,70203,001M855
29/03/2021-0,52%-1,05199,61200,63199,50200,631M799
26/03/20210,19%0,38200,66200,28199,26200,852M1.231
25/03/20210,82%1,63200,28199,84198,60200,281M723
24/03/2021-0,13%-0,26198,65198,92198,65199,882M2.814
23/03/20210,11%0,22198,91198,69198,65199,902M1.116
22/03/2021-0,17%-0,33198,69199,02198,65201,802M1.541
19/03/20210,52%1,02199,02198,01198,00200,732M1.506
18/03/2021-1,73%-3,49198,00202,00198,00202,002M1.060
17/03/2021--201,49199,50199,00202,511M773


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito