ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: HGFF11

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
16/05/2025-0,36%-0,2671,5871,1471,1271,92175K555
15/05/2025-0,04%-0,0371,8472,0771,0372,48210K889
14/05/20250,22%0,1671,8772,0771,0072,08217K723
13/05/20250,29%0,2171,7170,9270,7072,15397K872
12/05/20250,14%0,1071,5070,8370,8371,96185K708
09/05/20250,00%0,0071,4070,7070,7071,50225K562
08/05/2025-1,09%-0,7971,4070,6670,6671,71137K370
07/05/20251,82%1,2972,1970,2570,0072,29147K275
06/05/2025-1,53%-1,1070,9071,0570,2571,80348K1.760
05/05/2025-0,55%-0,4072,0071,5571,0772,34308K2.115
02/05/2025-0,47%-0,3472,4073,4570,6573,46275K1.151
30/04/2025-1,30%-0,9672,7473,6572,1773,70323K1.849
29/04/20250,83%0,6173,7073,1072,0874,19352K760
28/04/20251,87%1,3473,0971,5771,5773,89269K674
25/04/20252,03%1,4371,7570,3269,6372,54223K1.269
24/04/2025-1,73%-1,2470,3270,1469,1871,27206K761
23/04/20254,39%3,0171,5669,2368,4871,95490K2.115
22/04/2025-0,28%-0,1968,5568,7668,2568,98335K1.225
17/04/20251,21%0,8268,7467,9167,8068,77303K671
16/04/2025-0,09%-0,0667,9268,4967,2068,50356K949
15/04/20250,43%0,2967,9867,7067,4168,29193K580
14/04/20250,65%0,4467,6967,5566,6467,99261K746
11/04/2025-1,19%-0,8167,2568,0666,8368,06315K1.948
10/04/20250,29%0,2068,0666,5066,5068,2567K587
09/04/20251,09%0,7367,8666,9965,9267,99268K1.172
08/04/20250,48%0,3267,1367,3565,6767,47277K1.150
07/04/2025-2,45%-1,6866,8168,4666,5268,46503K714
04/04/2025-0,42%-0,2968,4968,7867,5868,78189K723
03/04/20250,00%0,0068,7868,1767,5068,87409K959
02/04/20250,29%0,2068,7868,9568,0668,95224K851
01/04/2025-0,68%-0,4768,5868,8868,0568,99265K958
31/03/2025-0,48%-0,3369,0569,3868,9469,79505K2.145
28/03/20251,14%0,7869,3869,2168,3369,38200K635
27/03/2025-0,33%-0,2368,6068,6068,4369,40265K724
26/03/20250,47%0,3268,8369,0268,3369,02259K733
25/03/2025-1,59%-1,1168,5169,6068,4069,90607K2.563
24/03/20250,26%0,1869,6268,5968,5969,98271K1.608
21/03/20250,06%0,0469,4469,3868,7669,50352K1.104
20/03/20250,04%0,0369,4069,3868,2869,99455K1.121
19/03/20250,48%0,3369,3768,9468,5169,50260K781
18/03/20250,80%0,5569,0468,8768,1269,26203K870
17/03/20251,02%0,6968,4968,0067,5168,50268K1.017
14/03/20250,74%0,5067,8067,4067,3068,12252K1.390
13/03/20250,28%0,1967,3067,1267,0067,63206K994
12/03/2025-0,39%-0,2667,1167,3766,4267,69683K1.595
11/03/20250,70%0,4767,3766,9066,6367,54139K486
10/03/2025-0,87%-0,5966,9066,9566,6067,48311K946
07/03/2025-0,53%-0,3667,4968,0066,0268,63643K3.025
06/03/20250,18%0,1267,8568,0666,7868,67291K541
05/03/2025-0,99%-0,6867,7368,4167,7368,9272K272
28/02/2025-0,10%-0,0768,4168,4867,9269,59285K317
27/02/2025-0,93%-0,6468,4869,1266,8670,57512K470
26/02/2025-2,10%-1,4869,1270,6068,8970,91362K615
25/02/20252,47%1,7070,6068,9068,9070,71167K748
24/02/20252,23%1,5068,9067,0067,0070,48363K1.095
21/02/20250,57%0,3867,4067,0267,0068,03193K302
20/02/2025-1,66%-1,1367,0267,5066,6468,78253K264
19/02/20250,22%0,1568,1568,0067,7068,50162K184
18/02/20251,69%1,1368,0066,8766,7068,77503K744
17/02/20252,14%1,4066,8765,0565,0567,00220K1.056
14/02/20251,08%0,7065,4764,7764,7665,49195K250
13/02/20250,33%0,2164,7764,5664,5065,65114K172
12/02/2025-0,26%-0,1764,5664,9064,1065,48165K210
11/02/20250,95%0,6164,7364,1364,0065,74238K254
10/02/20250,20%0,1364,1263,5063,5064,79337K915
07/02/20250,90%0,5763,9964,0563,7165,64482K391
06/02/20250,05%0,0363,4263,4563,4264,0976K213
05/02/2025-1,43%-0,9263,3964,3163,2065,07415K515
04/02/2025-0,91%-0,5964,3164,9063,6066,00374K550
03/02/2025-1,68%-1,1164,9065,2064,0365,94271K989
31/01/20251,55%1,0166,0165,0065,0066,97190K206
30/01/20250,31%0,2065,0064,7464,0066,49272K876
29/01/20250,45%0,2964,8064,5164,0664,98210K783
28/01/2025-1,16%-0,7664,5165,3064,0265,84267K564
27/01/2025-0,65%-0,4365,2766,3665,2766,99257K823
24/01/20250,15%0,1065,7065,5464,7166,41293K1.105
23/01/2025-2,09%-1,4065,6066,9465,0267,19393K1.427
22/01/20250,15%0,1067,0067,8266,9067,82105K435
21/01/2025-1,31%-0,8966,9067,8266,5067,82254K679
20/01/2025-1,34%-0,9267,7968,2067,1169,32200K1.118
17/01/2025-1,39%-0,9768,7168,5066,9069,35374K1.158
16/01/20250,40%0,2869,6870,0968,6870,30247K562
15/01/20250,75%0,5269,4068,9968,2271,00199K655
14/01/20250,72%0,4968,8868,3967,7868,88174K275
13/01/20250,00%0,0068,3968,4067,5468,40133K382
10/01/20250,00%0,0068,3969,0867,8869,9290K279
09/01/20250,19%0,1368,3968,2668,2670,25224K535
08/01/2025-4,17%-2,9768,2671,5068,2671,50327K491
07/01/20251,18%0,8371,2371,1170,5171,79206K961
06/01/20252,58%1,7770,4068,6367,8371,45511K1.174
03/01/2025-0,61%-0,4268,6368,0168,0069,82219K849
02/01/2025-3,05%-2,1769,0569,8468,1369,89224K935
30/12/20241,24%0,8771,2271,0669,5373,84215K948
27/12/20242,88%1,9770,3569,0069,0070,50406K1.637
26/12/20243,11%2,0668,3866,9966,3468,75402K1.285
23/12/20240,88%0,5866,3266,4065,7468,00354K1.024
20/12/20241,05%0,6865,7464,8064,3066,27596K3.190
19/12/2024-0,11%-0,0765,0665,2864,2165,48540K3.544
18/12/2024-0,58%-0,3865,1365,5165,0265,92350K971
17/12/2024-1,10%-0,7365,5166,2465,0166,24522K1.817
16/12/20240,45%0,3066,2466,2066,2067,88387K1.041
13/12/20241,29%0,8465,9465,6865,0066,16820K4.672
12/12/2024-1,63%-1,0865,1066,4564,9266,45614K3.710
11/12/2024-2,10%-1,4266,1867,6065,8867,61488K1.088
10/12/2024-2,24%-1,5567,6068,5267,4969,13308K821
09/12/2024-0,09%-0,0669,1569,2168,0171,55227K1.321
06/12/20242,62%1,7769,2166,9166,8669,47968K4.020
05/12/2024-0,10%-0,0767,4468,1966,6468,19640K1.180
04/12/2024-1,45%-0,9967,5168,5167,0169,12856K2.543
03/12/2024-1,72%-1,2068,5069,7068,3069,701M2.215
02/12/2024-1,91%-1,3669,7070,3669,4070,90447K1.734
29/11/2024-2,59%-1,8971,0673,3671,0673,73665K1.006
28/11/2024-2,21%-1,6572,9574,5072,9374,50254K1.318
27/11/20240,42%0,3174,6074,3073,7574,98406K936
26/11/2024-0,36%-0,2774,2974,8574,2875,20205K246
25/11/20240,07%0,0574,5674,5174,0874,97283K778
22/11/20240,62%0,4674,5174,0673,8474,97421K689
21/11/2024-0,60%-0,4574,0574,4774,0175,81167K428
19/11/2024-0,44%-0,3374,5074,9974,1675,00187K935
18/11/20240,11%0,0874,8374,7574,0075,20395K620
14/11/2024-0,13%-0,1074,7574,0074,0075,81289K1.585
13/11/2024-0,52%-0,3974,8575,8973,7775,89283K1.766
12/11/20241,27%0,9475,2474,0073,9175,25484K1.903
11/11/2024-1,46%-1,1074,3075,5074,3076,25541K1.945
08/11/2024-0,21%-0,1675,4075,5674,3175,87198K849
07/11/2024-0,40%-0,3075,5675,8574,0575,88383K1.041
06/11/20241,80%1,3475,8673,7673,7575,89386K3.160
05/11/20241,39%1,0274,5273,5073,4874,82279K1.423
04/11/2024-1,72%-1,2973,5074,7072,6775,96774K1.796
01/11/2024-1,81%-1,3874,7975,2773,4475,45480K1.750
31/10/2024-0,94%-0,7276,1776,9475,2176,96583K1.675
30/10/20241,84%1,3976,8975,5075,0676,94530K1.668
29/10/2024-0,66%-0,5075,5076,0075,0476,92329K1.849
28/10/2024--76,0075,0075,0076,79281K587


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar