ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: HGCR11

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/20191,17%1,44124,34122,90120,30124,501M383
16/04/20190,33%0,40122,90122,51120,20124,802M476
15/04/2019-1,90%-2,37122,50124,87122,00124,87853K300
12/04/20190,26%0,32124,87124,55121,49125,49954K287
11/04/2019-0,23%-0,29124,55124,84122,50125,002M401
10/04/2019-0,61%-0,76124,84125,60122,00125,601M338
09/04/20191,19%1,48125,60124,12122,21125,601M197
08/04/2019-0,18%-0,22124,12124,50123,14125,80790K224
05/04/20191,92%2,34124,34121,50120,16124,402M337
04/04/20191,67%2,00122,00120,00119,50122,002M304
03/04/20191,69%2,00120,00118,49118,00120,001M485
02/04/20190,01%0,01118,00117,00116,50119,362M1.372
01/04/20190,85%0,99117,99116,00114,00118,002M462
29/03/2019-0,85%-1,00117,00118,00115,24119,001M720
28/03/20191,72%2,00118,00116,00115,00118,00461K151
27/03/2019-0,85%-1,00116,00116,31114,50117,751M354
26/03/20190,86%1,00117,00115,99115,00117,001M546
25/03/20190,26%0,30116,00115,65115,50116,001M240
22/03/20190,61%0,70115,70115,25114,83116,902M555
21/03/20190,00%0,00115,00114,99114,52115,201M374
20/03/20190,13%0,15115,00114,99114,52115,10514K182
19/03/2019-0,33%-0,38114,85115,18114,85115,50839K151
18/03/20190,20%0,23115,23115,00114,70115,25702K295
15/03/20190,26%0,30115,00114,60114,20115,00838K171
14/03/2019-0,91%-1,05114,70115,75114,11115,82905K233
13/03/20193,81%4,25115,75111,50111,47116,891M461
12/03/20190,13%0,15111,50111,29111,07112,201M273
11/03/2019-0,13%-0,15111,35111,95110,75112,201M305
08/03/20191,30%1,43111,50110,10110,01111,80959K370
07/03/2019-0,52%-0,58110,07110,69109,50111,002M713
06/03/20191,13%1,24110,65109,60109,60112,501M333
01/03/2019-3,16%-3,57109,41110,90109,03120,001M603
28/02/20192,15%2,38112,98110,69110,00112,981M248
27/02/20190,57%0,63110,60109,97109,71110,94914K207
26/02/20190,61%0,67109,97109,30109,03110,001M333
25/02/20190,28%0,30109,30108,99108,10110,003M1.137
22/02/2019-0,91%-1,00109,00110,00108,50110,002M612
21/02/2019-2,72%-3,08110,00113,70108,22113,902M674
20/02/20190,12%0,13113,08113,97112,70114,251M290
19/02/2019-0,25%-0,28112,95113,05112,92113,62643K204
18/02/20190,20%0,23113,23113,94112,80113,94885K359
15/02/2019-4,56%-5,40113,00115,00113,00117,30853K334
14/02/2019-0,29%-0,35118,40118,75117,57118,751M196
13/02/20190,00%0,00118,75118,50117,15118,801M250
12/02/2019-0,04%-0,05118,75118,80118,02119,00624K134
11/02/2019-0,08%-0,10118,80118,90118,80120,00963K206
08/02/2019-0,08%-0,10118,90118,70116,21119,001M184
07/02/20190,00%0,00119,00118,99115,34119,201M279
06/02/2019-0,14%-0,17119,00118,99117,51119,99770K157
05/02/2019-0,56%-0,67119,17119,98113,60119,983M668
04/02/20190,64%0,76119,84120,22119,06120,23596K158
01/02/20190,15%0,18119,08118,16116,26121,11757K218
31/01/20190,00%0,00118,90119,00118,62119,002M113
30/01/20190,51%0,60118,90118,50118,30119,00902K131
29/01/20190,26%0,31118,30118,50116,01118,501M496
28/01/2019-0,23%-0,27117,99120,00117,80120,001M277
24/01/2019-0,83%-0,99118,26119,49118,06120,001M327
23/01/2019-0,20%-0,24119,25119,50118,95119,74990K219
22/01/20190,53%0,63119,49118,82118,00119,501M274
21/01/2019-0,11%-0,13118,86118,03118,03119,00429K170
18/01/20191,27%1,49118,99117,50116,27119,751M272
17/01/20191,08%1,25117,50116,25115,52117,502M326
16/01/20190,43%0,50116,25115,99115,75116,251M308
15/01/20190,65%0,75115,75115,49114,95119,391M332
14/01/20190,00%0,00115,00115,00115,00115,50934K236
11/01/20190,60%0,69115,00114,60114,10115,001M286
10/01/2019-1,00%-1,16114,31115,49114,11115,491M341
09/01/20190,58%0,67115,47115,00114,89115,472M297
08/01/2019-0,17%-0,20114,80114,99114,80115,25809K223
07/01/20190,00%0,00115,00115,00114,51115,24604K207
04/01/20190,00%0,00115,00115,00114,90115,601M223
03/01/2019-0,22%-0,25115,00115,25114,83115,25977K195
02/01/20190,13%0,15115,25114,00113,52115,502M286
28/12/20180,35%0,40115,10114,75114,31115,50667K184
27/12/2018-0,22%-0,25114,70115,00113,50115,10937K228
26/12/20180,39%0,45114,95114,50114,02115,00861K182
21/12/20180,53%0,60114,50113,97113,51114,97983K188
20/12/2018-0,08%-0,09113,90113,98113,01113,98397K172
19/12/20180,44%0,50113,99113,50112,06113,992M333
18/12/20180,66%0,74113,49112,98112,12113,501M228
17/12/20180,22%0,25112,75113,26112,01113,26518K195
14/12/20180,12%0,13112,50113,00112,50113,20747K194
13/12/20180,33%0,37112,37112,00111,56113,001M160
12/12/2018-0,22%-0,25112,00111,99110,51112,251M312
11/12/20180,67%0,75112,25112,30111,01113,00905K182
10/12/2018-0,38%-0,42111,50113,00111,50113,00496K154
07/12/2018-1,17%-1,33111,92113,45111,42113,45761K237
06/12/20180,23%0,26113,25112,99112,02113,46455K206
05/12/20181,56%1,74112,99111,25110,01114,001M249
04/12/20180,23%0,25111,25110,96110,05111,25570K172
03/12/2018-0,11%-0,12111,00110,97109,80111,00612K194
30/11/20181,43%1,57111,12109,54109,50112,001M195
29/11/20180,74%0,80109,55109,25108,80109,55904K128
28/11/2018-0,52%-0,57108,75109,12108,07109,501M390
27/11/20180,29%0,32109,32109,91108,51109,91642K240
26/11/2018-0,91%-1,00109,00109,90109,00110,19546K224
23/11/20180,33%0,36110,00109,98109,50110,241M377
22/11/20180,00%0,00109,64110,95109,62110,952M861
21/11/2018-1,23%-1,36109,64110,70109,64110,991M304
19/11/2018-0,31%-0,35111,00111,19110,04111,19565K193
16/11/20180,39%0,43111,35110,92110,01111,47475K257


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar