papéis
login
mais

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
14/07/20201,07%1,0498,0096,9696,7699,0099K140
13/07/2020-3,04%-3,0496,96100,0096,53100,10367K510
10/07/20201,16%1,15100,0098,8598,85100,00243K215
09/07/20200,51%0,5098,8599,0098,5099,4479K62
08/07/2020-0,73%-0,7298,3599,9198,2699,91297K911
07/07/2020-2,66%-2,7199,07101,7898,99102,02410K467
06/07/20201,78%1,78101,7899,5099,00102,93389K529
03/07/20201,26%1,24100,0098,9998,00100,50347K486
02/07/2020-0,74%-0,7498,7699,6198,00100,40370K547
01/07/2020-2,35%-2,3999,50101,3198,00103,86219K203
30/06/20201,82%1,82101,89100,0899,10101,9348K112
29/06/2020-3,87%-4,03100,07104,1998,80104,74234K302
26/06/20201,53%1,57104,10102,51101,20104,41223K378
25/06/20200,52%0,53102,53101,98100,54104,50123K249
24/06/20206,25%6,00102,0096,6895,80102,00243K293
23/06/2020-2,12%-2,0896,0099,4392,20100,50380K684
22/06/2020-2,50%-2,5298,08100,5998,03100,59135K134
19/06/20200,10%0,10100,60101,03100,10101,74241K144
18/06/2020-0,88%-0,89100,50103,34100,50103,98171K150
17/06/20200,29%0,29101,39102,81100,40105,00477K459
16/06/2020-0,89%-0,91101,10104,9999,80109,481M2.524
15/06/2020-2,48%-2,59102,01103,00100,21105,99682K2.207
12/06/20200,58%0,60104,60103,8199,83106,77621K850
10/06/20203,14%3,17104,00100,8399,34104,99806K1.476
09/06/20200,38%0,38100,83100,4399,45100,83160K232
08/06/20201,58%1,56100,4598,1097,00101,01327K692
05/06/20202,49%2,4098,8997,0095,1098,98243K388
04/06/20204,88%4,4996,4992,2092,0099,98505K508
03/06/20200,15%0,1492,0091,8591,0292,00409K466
02/06/20200,95%0,8691,8691,0090,5191,86316K305
01/06/2020-0,42%-0,3891,0091,3890,0093,84202K153
29/05/20200,44%0,4091,3891,9890,9691,98181K105
28/05/20200,52%0,4790,9890,7890,7590,98118K54
27/05/2020-0,18%-0,1690,5191,3689,5892,50608K345
26/05/20202,75%2,4390,6788,4487,6092,01924K658
25/05/20200,40%0,3588,2487,8986,5088,44131K250
22/05/20201,88%1,6287,8986,3086,2587,98104K86
21/05/20200,40%0,3486,2785,9885,5086,90393K174
20/05/20200,51%0,4485,9385,6282,5187,00464K554
19/05/2020-3,34%-2,9585,4988,3584,9988,35519K638
18/05/20200,50%0,4488,4488,0086,1588,44225K308
15/05/20201,15%1,0088,0086,8085,5089,50175K104
14/05/20200,74%0,6487,0086,4285,0187,15283K636
13/05/2020-3,22%-2,8786,3690,0285,0890,02190K1.088
12/05/2020-0,97%-0,8789,2389,2187,0090,90172K141
11/05/20200,18%0,1690,1090,5089,9391,00194K158
08/05/2020-1,00%-0,9189,9491,8589,3191,85337K234
07/05/2020-0,12%-0,1190,8591,0090,8592,49207K161
06/05/20201,07%0,9690,9691,7489,7692,93336K182
05/05/2020-1,10%-1,0090,0091,0089,6892,49523K256
04/05/20200,00%0,0091,0091,8089,6992,00241K202
30/04/2020-0,55%-0,5091,0091,4890,8091,48294K117
29/04/20200,51%0,4691,5091,5090,0791,5077K76
28/04/20201,02%0,9291,0492,5090,6192,50112K77
27/04/2020-1,51%-1,3890,1291,2390,1294,0093K89
24/04/2020-0,27%-0,2591,5091,7491,0094,50151K75
23/04/2020-2,13%-2,0091,7594,0790,0495,00487K937
22/04/20200,28%0,2693,7598,9392,5598,93207K213
20/04/20200,01%0,0193,4993,4790,2196,99732K178
17/04/20201,61%1,4893,4893,0391,5193,4914K36
16/04/2020-0,22%-0,2092,0092,7092,0094,80599K392
15/04/20202,16%1,9592,2091,0090,9594,75343K218
14/04/20200,22%0,2090,2591,8989,8992,00258K404
13/04/2020-5,00%-4,7490,0595,0089,0095,00165K154
09/04/2020-0,20%-0,1994,7994,9892,3199,99399K376
08/04/20203,27%3,0194,9891,1188,0594,98434K367
07/04/202012,27%10,0591,9784,9983,0192,00555K689
06/04/20201,12%0,9181,9281,0281,0287,2424K38
03/04/2020-5,79%-4,9881,0183,1681,0185,9851K76
02/04/2020-0,01%-0,0185,9986,0082,9188,0877K51
01/04/2020-6,00%-5,4986,0085,9983,0088,98278K123
31/03/20202,81%2,5091,4989,8887,6391,4992K42
30/03/20202,55%2,2188,9988,4983,0088,99136K43
27/03/2020-0,82%-0,7286,7885,0079,0287,89130K63
26/03/20209,38%7,5087,5080,0079,0387,50277K185
25/03/20204,66%3,5680,0076,9975,1782,00168K145
24/03/20206,17%4,4476,4474,0068,0276,44259K546
23/03/2020-2,70%-2,0072,0074,0064,3374,00202K112
20/03/202011,28%7,5074,0079,1071,0681,45217K166
19/03/2020-10,14%-7,5066,5069,0049,8874,00367K1.029
18/03/2020-17,78%-16,0074,0089,9669,9989,96440K286
17/03/20200,03%0,0390,0095,8989,9695,89174K172
16/03/2020-2,94%-2,7389,9790,9983,0196,49513K195
13/03/20201,76%1,6092,7097,3091,0199,00337K198
12/03/2020-10,69%-10,9091,10100,0190,00100,01306K202
11/03/2020-3,75%-3,97102,00108,49101,00108,49375K224
10/03/20203,89%3,97105,97102,00102,00106,00405K186
09/03/2020-5,13%-5,52102,00107,43100,01107,43309K162
06/03/2020-0,67%-0,72107,52108,22107,52110,68739K139
05/03/2020-1,59%-1,75108,24110,00108,21110,00222K106
04/03/20200,13%0,14109,99110,80109,01110,80521K502
03/03/2020-1,04%-1,15109,85111,00109,52111,98534K696
02/03/20200,91%1,00111,00109,90108,26111,00284K97
28/02/2020-1,76%-1,97110,00111,30109,50112,471M1.596
27/02/20201,31%1,45111,97110,45108,00112,50870K541
26/02/2020-1,36%-1,52110,52112,04110,00112,04341K112
21/02/20200,52%0,58112,04110,85110,65113,00834K482
20/02/20200,23%0,26111,46111,76110,51112,00550K667
19/02/2020-0,71%-0,80111,20112,00110,11112,80765K341
18/02/20200,00%0,00112,00112,00112,00113,801M2.377
17/02/20200,00%0,00112,00112,01112,00112,35687K150
14/02/20200,00%0,00112,00112,32111,70112,90460K177
13/02/2020-0,44%-0,50112,00112,50110,04112,95945K705
12/02/20200,18%0,20112,50112,50112,00112,99585K264
11/02/20200,27%0,30112,30112,30112,30113,02593K153
10/02/20200,31%0,35112,00112,43111,04113,902M1.213
07/02/2020-1,19%-1,35111,65111,81110,54114,99726K727
06/02/20201,77%1,96113,00111,98111,25114,97592K320
05/02/2020-1,91%-2,16111,04113,20111,03114,481M420
04/02/20200,03%0,03113,20113,20112,90114,89715K240
03/02/20200,51%0,57113,17111,20111,20114,402M4.248
31/01/2020-1,75%-2,00112,60114,95112,01116,901M416
30/01/20200,76%0,86114,60114,00112,75115,90728K361
29/01/2020-1,01%-1,16113,74115,49112,92115,491M413
28/01/2020-1,37%-1,60114,90116,50112,80117,482M1.998
27/01/2020-2,10%-2,50116,50119,48116,50119,481M459
24/01/2020-0,83%-1,00119,00119,97117,30119,971M1.101
23/01/20200,02%0,02120,00117,50117,13120,001M1.867
22/01/20202,02%2,37119,98118,00116,30120,001M515
21/01/2020-1,52%-1,81117,61117,60116,36119,40704K311
20/01/20200,44%0,52119,42118,89117,02119,42816K302
17/01/20200,86%1,01118,90117,66116,55118,901M401
16/01/20200,55%0,64117,89117,17115,20117,94996K483
15/01/20201,91%2,20117,25115,87115,00117,501M516
14/01/2020-2,76%-3,27115,05115,01115,00118,001M431
13/01/20203,34%3,82118,32114,50114,00118,903M1.292
10/01/20200,00%0,00114,50114,50114,00114,501M332
09/01/20200,41%0,47114,50114,48113,17114,501M619
08/01/2020-3,92%-4,65114,03118,01113,15118,012M925
07/01/20201,44%1,68118,68118,88112,00118,881M685
06/01/2020-1,60%-1,90117,00119,50117,00119,50895K395
03/01/20201,62%1,90118,90117,01116,45119,44648K440
02/01/20202,15%2,46117,00114,50110,01124,98801K582
30/12/2019--114,54114,99113,84116,00726K639


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br