papéis
login
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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/10/2020-1,27%-1,29100,11101,05100,01101,383M5.092
23/10/2020-0,14%-0,14101,40101,54101,00101,712M4.043
22/10/2020-0,39%-0,40101,54101,94101,25101,942M4.836
21/10/20200,81%0,82101,94101,59101,05101,941M3.068
20/10/20200,07%0,07101,12101,40100,80101,742M2.914
19/10/20200,03%0,03101,05101,14100,72101,623M5.672
16/10/2020-0,97%-0,99101,02102,24100,65102,252M5.093
15/10/2020-0,09%-0,09102,01102,10101,79102,483M1.362
14/10/2020-0,38%-0,39102,10102,56102,02102,872M2.154
13/10/2020-0,11%-0,11102,49102,87102,37102,902M1.037
09/10/20200,10%0,10102,60102,80102,30102,902M2.105
08/10/2020-0,19%-0,20102,50102,70102,21102,904M1.121
07/10/2020-0,10%-0,10102,70102,99102,70103,002M2.340
06/10/2020-0,61%-0,63102,80103,42102,60103,423M3.083
05/10/20200,52%0,54103,43102,89102,78103,473M1.429
02/10/2020-0,11%-0,11102,89103,00102,57103,013M1.541
01/10/2020-0,18%-0,19103,00103,25102,00103,252M1.886
30/09/20200,67%0,69103,19102,51102,30103,502M3.364
29/09/2020-0,10%-0,10102,50102,76102,50103,152M1.559
28/09/20200,10%0,10102,60102,85102,50103,752M2.086
25/09/20200,09%0,09102,50102,84102,19102,902M2.096
24/09/2020-0,81%-0,84102,41103,25102,06103,584M4.046
23/09/20200,00%0,00103,25103,25102,84103,752M2.584
22/09/20200,49%0,50103,25102,75102,61103,752M1.537
21/09/2020-0,54%-0,56102,75102,66101,50103,352M1.546
18/09/20200,70%0,72103,31102,94102,61103,992M1.138
17/09/2020-1,24%-1,29102,59103,90102,50104,903M2.121
16/09/2020-0,78%-0,82103,88104,71103,46105,002M2.457
15/09/2020-0,06%-0,06104,70104,76104,50105,201M1.436
14/09/2020-0,21%-0,22104,76104,98104,55105,161M927
11/09/2020-0,16%-0,17104,98105,50104,51105,501M960
10/09/20200,03%0,03105,15105,50104,98105,892M1.123
09/09/2020-0,36%-0,38105,12105,50104,50106,102M1.614
08/09/2020-0,12%-0,13105,50105,63104,50105,702M1.578
04/09/20200,60%0,63105,63105,80104,50105,872M2.771
03/09/20200,19%0,20105,00104,80104,54105,872M1.612
02/09/20201,60%1,65104,80102,91102,55105,723M2.148
01/09/2020-0,82%-0,85103,15103,95102,24104,522M3.244
31/08/20200,55%0,57104,00103,43103,00104,302M886
28/08/20200,89%0,91103,43102,52102,52103,47767K413
27/08/2020-0,72%-0,74102,52103,27102,01103,492M610
26/08/20201,19%1,21103,26102,05102,05103,483M2.452
25/08/2020-1,21%-1,25102,05103,30101,21103,493M3.037
24/08/2020-0,18%-0,19103,30103,49102,90103,492M730
21/08/20200,67%0,69103,49103,00102,10103,492M1.309
20/08/20200,59%0,60102,80102,20102,02102,801M509
19/08/20200,63%0,64102,20102,50101,57102,501M586
18/08/2020-0,92%-0,94101,56102,67101,37102,982M892
17/08/20200,70%0,71102,50101,79101,37103,002M1.000
14/08/20201,55%1,55101,79100,35100,35102,992M990
13/08/2020-2,07%-2,12100,24101,5199,90102,412M1.124
12/08/2020-0,53%-0,55102,36102,92101,80103,502M789
11/08/20201,45%1,47102,91101,49100,50103,602M1.118
10/08/20203,14%3,09101,4498,3597,50101,443M3.370
07/08/20201,71%1,6598,3596,8096,7098,832M4.284
06/08/2020-1,35%-1,3296,7098,0396,6198,843M4.276
05/08/2020-1,35%-1,3498,0299,3697,7999,993M3.641
04/08/20200,87%0,8699,3698,5698,2299,493M3.736
03/08/2020-1,68%-1,6898,50100,0095,90100,004M5.226
31/07/20200,17%0,17100,18100,0199,90101,002M1.303
30/07/2020-0,29%-0,29100,01100,3199,00101,483M2.008
29/07/20200,80%0,80100,3099,5098,60101,002M917
28/07/20202,78%2,6999,5096,5696,5699,994M1.792
27/07/2020-1,11%-1,0996,8197,6296,5198,303M3.787
24/07/2020-1,11%-1,1097,9099,0597,0399,254M2.799
23/07/2020-0,65%-0,6599,0099,6598,6699,952M886
22/07/2020-0,85%-0,8599,65100,5198,62100,944M1.826
21/07/2020-1,47%-1,50100,50101,99100,50101,992M1.682
20/07/20200,15%0,15102,00101,85100,72102,994M3.748
17/07/2020-0,37%-0,38101,85101,70100,50102,004M3.468
16/07/2020-0,75%-0,77102,23103,00101,66103,004M4.899
15/07/2020-1,99%-2,09103,00104,00102,60104,105M2.954
14/07/20200,32%0,34105,09104,75103,87105,731M848
13/07/2020-1,18%-1,25104,75106,03103,50106,983M1.919
10/07/2020-0,04%-0,04106,00106,17105,01106,322M1.466
09/07/2020-1,22%-1,31106,04107,35105,68107,352M1.448
08/07/2020-0,60%-0,65107,35107,99105,98107,993M1.884
07/07/2020-0,14%-0,15108,00108,15107,50108,472M1.624
06/07/2020-0,32%-0,35108,15108,60108,00108,603M1.035
03/07/2020-0,10%-0,11108,50108,61108,08108,853M1.292
02/07/2020-0,22%-0,24108,61108,85108,20108,854M1.887
01/07/20200,06%0,06108,85109,65108,02109,654M1.862
30/06/20202,10%2,24108,79106,95106,90109,004M10.199
29/06/20200,25%0,27106,55106,05106,03106,93744K532
26/06/2020-0,17%-0,18106,28106,50105,64106,892M1.089
25/06/2020-0,61%-0,65106,46107,01105,10107,842M1.250
24/06/2020-1,01%-1,09107,11108,21106,09108,262M1.346
23/06/20200,57%0,61108,20107,15106,09108,202M1.466
22/06/20200,31%0,33107,59107,50106,56108,102M1.395
19/06/2020-0,72%-0,78107,26108,30107,25108,402M1.524
18/06/2020-0,17%-0,18108,04108,22107,77108,903M1.929
17/06/20200,90%0,97108,22108,00107,44108,501M549
16/06/20200,06%0,06107,25107,75107,25109,002M993
15/06/2020-0,06%-0,06107,19107,19106,05107,902M2.986
12/06/20200,28%0,30107,25106,00105,00107,343M3.558
10/06/2020-0,10%-0,11106,95107,10106,81107,372M4.529
09/06/2020-0,32%-0,34107,06107,12106,67107,873M4.226
08/06/20200,66%0,70107,40106,80106,80109,433M2.391
05/06/20200,68%0,72106,70105,61104,99106,902M1.274
04/06/20200,89%0,93105,98105,18104,85106,004M4.051
03/06/20201,33%1,38105,05104,73104,00105,502M1.260
02/06/2020-0,32%-0,33103,67105,00103,00105,973M2.912
01/06/20200,39%0,40104,00103,04103,00105,001M1.086
29/05/20200,02%0,02103,60103,58103,02103,601M1.902
28/05/20200,08%0,08103,58103,50103,02103,602M1.853
27/05/2020-0,10%-0,10103,50103,59103,02103,601M575
26/05/20200,01%0,01103,60103,01103,01103,951M606
25/05/20200,77%0,79103,59102,90102,00103,592M1.049
22/05/20200,60%0,61102,80101,72101,05103,502M772
21/05/20200,18%0,18102,19102,02101,05102,411M718
20/05/20200,59%0,60102,01101,94101,02102,201M784
19/05/20200,31%0,31101,41102,39101,00102,391M1.011
18/05/2020-0,64%-0,65101,10101,75100,01103,102M1.235
15/05/20201,14%1,15101,7599,9199,70102,992M3.143
14/05/20200,10%0,10100,60100,5099,50101,002M784
13/05/20200,29%0,29100,50100,2699,11101,982M1.759
12/05/2020-1,22%-1,24100,21101,90100,00102,002M2.138
11/05/20202,99%2,95101,4598,5097,50101,902M1.450
08/05/20200,00%0,0098,5098,0097,0099,003M1.453
07/05/20201,97%1,9098,5097,4897,01101,273M1.210
06/05/2020-0,46%-0,4596,6097,2496,5297,902M1.162
05/05/2020-0,23%-0,2297,0597,2896,6298,503M3.787
04/05/2020-0,76%-0,7497,2797,4196,0098,502M3.287
30/04/2020-0,49%-0,4898,0198,3097,3198,502M3.707
29/04/20201,43%1,3998,4997,2396,4098,502M1.154
28/04/2020-1,02%-1,0097,1098,1096,0198,503M1.189
27/04/20201,13%1,1098,1097,0395,9099,003M1.329
24/04/2020-4,10%-4,1597,00101,7595,90102,852M1.064
23/04/20200,20%0,20101,15101,11100,11103,502M2.717
22/04/20200,45%0,45100,95100,57100,30101,501M1.783
20/04/20201,01%1,00100,5099,4898,41102,452M1.956
17/04/20201,53%1,5099,5098,9698,00100,602M2.386
16/04/20202,94%2,8098,0095,0292,5198,803M2.224
15/04/2020--95,2096,8094,1196,803M1.978


*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