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
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
14/11/20180,38%0,42110,92110,60110,46110,98290K99
13/11/2018-0,88%-0,98110,50111,00110,50111,39451K217
12/11/20180,84%0,93111,48110,50109,64111,48571K188
09/11/20180,00%0,00110,55110,33110,33110,55345K399
08/11/2018-0,32%-0,35110,55111,41110,10111,41629K534
07/11/20180,24%0,27110,90111,49109,64111,491M685
06/11/2018-0,56%-0,62110,63111,48110,35111,891M819
05/11/20180,23%0,25111,25111,01110,52111,99830K1.893
01/11/20180,10%0,11111,00110,25110,00112,50877K202
31/10/2018-0,10%-0,11110,89111,02110,40111,112M316
30/10/20180,68%0,75111,00111,02110,76111,02499K240
29/10/20180,14%0,15110,25110,88110,20111,00909K196
26/10/2018-0,54%-0,60110,10110,70110,10110,75647K305
25/10/20180,60%0,66110,70110,14109,50110,70950K470
24/10/20180,04%0,04110,04110,54109,14110,55825K282
23/10/20180,09%0,10110,00109,91109,50110,64955K235
22/10/2018-0,54%-0,60109,90110,50109,61110,69920K303
19/10/20180,45%0,50110,50110,46110,01110,50706K314
18/10/20180,13%0,14110,00110,50109,00110,691M547
17/10/20180,24%0,26109,86109,94109,35110,002M394
16/10/2018-0,23%-0,25109,60109,85109,60109,99681K272
15/10/20180,69%0,75109,85109,20109,00109,90817K356
11/10/20180,09%0,10109,10109,00108,80109,14838K208
10/10/20180,28%0,30109,00108,70108,00109,30873K226
09/10/20181,59%1,70108,70107,99107,50108,94458K286
08/10/20180,00%0,00107,00107,00106,50107,40471K220
05/10/2018-0,51%-0,55107,00108,50106,41108,50998K318
04/10/20180,51%0,55107,55107,00106,90112,29478K170
03/10/20180,09%0,10107,00106,90106,20107,00719K180
02/10/20180,47%0,50106,90106,40106,40107,20833K209
01/10/2018-0,55%-0,59106,40106,93106,22106,95344K173
28/09/2018-0,01%-0,01106,99107,00106,14107,00876K353
27/09/20180,05%0,05107,00106,99106,50107,00926K268
26/09/2018-0,05%-0,05106,95107,00106,77107,001M203
25/09/20180,00%0,00107,00106,99106,60107,00888K174
24/09/20180,19%0,20107,00107,00106,60107,00840K158


*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. (v2.3.0)
www.ibovx.com.br