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: HGIC11

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
14/02/2025-1,51%-1,1071,9073,0071,9073,0010K10
13/02/20250,00%0,0073,0071,5471,5473,0021K275
12/02/20250,14%0,1073,0072,8972,8973,098757
11/02/2025-0,27%-0,2072,9073,1071,0173,104K10
10/02/2025-0,04%-0,0373,1073,8773,0174,346K17
07/02/2025-1,18%-0,8773,1372,5072,5074,702944
06/02/20250,00%0,0074,0074,0073,9974,001K7
05/02/2025-0,34%-0,2574,0074,2774,0074,274K7
04/02/20250,34%0,2574,2575,5574,2575,7119K15
03/02/2025-2,27%-1,7274,0075,7274,0075,728K14
31/01/20250,01%0,0175,7275,7275,7175,727K6
30/01/2025-0,01%-0,0175,7175,7175,7175,726K6
29/01/20252,46%1,8275,7272,4272,4275,723K11
28/01/2025-0,11%-0,0873,9074,4973,9075,7219K8
27/01/2025-0,36%-0,2773,9874,4073,8774,406K18
24/01/20250,01%0,0174,2574,4974,2574,493K7
23/01/20250,01%0,0174,2475,7174,2375,711K8
22/01/2025-0,01%-0,0174,2374,2474,2374,265937
21/01/2025-1,95%-1,4874,2475,7269,8575,728K19
20/01/2025-2,92%-2,2875,7278,0075,7278,009K23
17/01/2025-2,26%-1,8078,0078,2078,0078,202K5
16/01/20250,00%0,0079,8079,5079,5079,801K5
15/01/20250,00%0,0079,8079,8079,7979,803K8
14/01/20250,00%0,0079,8079,7979,5079,809K13
13/01/2025-1,16%-0,9479,8088,0079,3488,007K16
10/01/2025-11,25%-10,2380,7489,1580,7489,153K11
09/01/202522,44%16,6790,9775,9475,9491,716K14
08/01/2025-3,51%-2,7074,3077,7674,0177,768K17
07/01/20251,80%1,3677,0075,6575,6481,8115K24
06/01/2025-1,74%-1,3475,6477,7575,6477,757628
03/01/20252,57%1,9376,9876,0275,9976,983K9
02/01/20250,00%0,0075,0575,0674,0375,062K11
30/12/2024-2,52%-1,9475,0577,7675,0177,763K17
27/12/2024-2,56%-2,0276,9979,0074,0179,006K33
26/12/2024-2,43%-1,9779,0181,0079,0181,004K21
23/12/2024-3,54%-2,9780,9883,5180,9883,512K8
20/12/2024-0,07%-0,0683,9587,7683,9587,764K9
19/12/2024-4,47%-3,9384,0185,5684,0185,562K7
18/12/2024-1,14%-1,0187,9487,9487,9487,943511
17/12/2024-0,04%-0,0488,9588,9988,9588,991K4
16/12/20240,00%0,0088,9987,2187,2189,009754
13/12/20243,08%2,6688,9984,6084,6089,002K5
12/12/20240,02%0,0286,3386,3386,3386,334311
11/12/20242,54%2,1486,3182,4881,0086,3134K11
10/12/2024-5,42%-4,8284,1788,9984,1788,992572
09/12/2024-1,12%-1,0188,9989,0088,9989,001K5
05/12/20245,61%4,7890,0089,9989,9990,008094
04/12/2024-3,31%-2,9285,2285,2478,1688,992K13
02/12/2024-2,93%-2,6688,1490,8188,1490,815395
29/11/20240,00%0,0090,8090,8090,8090,80901
28/11/2024-0,65%-0,5990,8089,5686,6690,805395
27/11/2024-0,12%-0,1191,3991,4091,3991,401822
26/11/20244,96%4,3291,5085,5685,5691,812K8
25/11/2024-5,09%-4,6887,1891,8687,0891,862K8
22/11/20243,43%3,0591,8689,7081,0191,863K11
21/11/2024-0,21%-0,1988,8189,8988,8089,895366
19/11/20240,58%0,5189,0089,3878,1489,381K9
18/11/2024-0,46%-0,4188,4988,4988,4988,493531
14/11/20241,60%1,4088,9089,9887,3989,988005
13/11/2024-0,92%-0,8187,5089,9887,3789,998886
12/11/2024-4,74%-4,3988,3188,3288,3191,994K10
11/11/2024-0,28%-0,2692,7092,9692,6993,4530K10
08/11/20240,01%0,0192,9687,4187,4192,978314
07/11/2024-3,14%-3,0192,9592,0092,0092,985K7
06/11/20241,07%1,0295,9693,2693,2695,963774
05/11/2024-0,02%-0,0294,9494,9894,9494,984744
04/11/2024-0,02%-0,0294,9694,9794,9694,972843
01/11/20240,40%0,3894,9895,5594,9895,557626
31/10/20240,72%0,6894,6094,9394,6094,931892
30/10/2024-0,90%-0,8593,9293,9985,0093,9912K22
29/10/20240,88%0,8394,7794,8485,5694,845K31
28/10/20244,00%3,6193,9495,5987,0495,593K20
25/10/2024-4,55%-4,3190,3395,0990,3395,0915K14
24/10/20240,00%0,0094,6494,6494,6494,64941
23/10/2024-1,42%-1,3694,6496,0094,4696,002K8
22/10/20240,00%0,0096,0095,9095,2496,009584
21/10/20240,31%0,3096,0096,0095,7196,002K5
18/10/2024-0,31%-0,3095,7096,0095,7096,007677
17/10/2024-1,68%-1,6496,0096,0096,0096,009605
16/10/20240,74%0,7297,6497,6497,6497,64971
15/10/20240,95%0,9196,9296,0195,9998,003K10
14/10/20240,00%0,0096,0196,0196,0196,016722
11/10/2024-3,01%-2,9896,0194,1994,1996,014K6
10/10/20245,12%4,8298,9994,9994,9998,993K8
09/10/2024-0,15%-0,1494,1794,1794,1794,171881
08/10/20242,79%2,5694,3194,3194,3194,31941
07/10/2024-3,19%-3,0291,7595,7288,5195,725K17
04/10/2024-0,24%-0,2394,7795,8894,7795,884783
03/10/2024-2,83%-2,7795,0097,8594,9997,854K11
02/10/20241,71%1,6497,7796,9696,1397,771K7
01/10/2024-2,90%-2,8796,1396,5196,1399,009K17
30/09/20241,54%1,5099,0098,9998,9999,008884
27/09/2024-1,51%-1,4997,5097,5097,5097,50154K7
26/09/20240,83%0,8198,9998,9998,9998,99981
25/09/20241,44%1,3998,1898,9998,1498,991K6
24/09/2024-0,04%-0,0496,7996,8196,7996,811K6
23/09/20240,01%0,0196,8398,8496,8398,845904
20/09/2024-2,19%-2,1796,8298,9996,8299,003K8
19/09/2024-0,01%-0,0198,9999,0097,0199,001K4
18/09/20240,00%0,0099,0099,0099,0099,003K5
17/09/20240,00%0,0099,0099,0099,0099,005K8
16/09/20240,00%0,0099,0099,0099,0099,006934
13/09/20240,00%0,0099,0099,0099,0099,005943
12/09/2024-1,09%-1,0999,00100,0999,00100,098923
11/09/2024-1,87%-1,91100,09102,00100,09102,002022
10/09/20241,00%1,01102,00102,00101,99102,0043K10
09/09/20241,00%1,00100,99100,9997,89100,996026
06/09/20241,00%0,9999,9999,9999,9999,99991
05/09/20242,18%2,1199,0096,5396,5399,004K6
04/09/2024-0,46%-0,4596,8997,3496,1797,341K6
03/09/20240,35%0,3497,3497,0096,6197,342K11
02/09/20240,61%0,5997,0097,0096,6997,004K11
30/08/2024-0,60%-0,5896,4196,4196,4196,411921
29/08/20241,05%1,0196,9995,9995,9896,995K3
28/08/2024-0,02%-0,0295,9895,9895,9895,982K3
27/08/20240,01%0,0196,0096,0096,0096,002K2
26/08/20240,84%0,8095,9995,1995,1995,992K4
23/08/20241,40%1,3195,1993,8893,8896,429575
22/08/2024-0,69%-0,6593,8894,5293,8894,521K5
21/08/2024-2,70%-2,6294,5395,2094,5295,206K10
20/08/2024-1,87%-1,8597,1599,0094,9299,004K14
19/08/20240,01%0,0199,0099,0095,1999,0011K13
16/08/2024-0,01%-0,0198,9999,0097,0999,009764
15/08/20242,06%2,0099,0097,0097,00100,0016K15
14/08/2024-2,99%-2,9997,0099,9897,0099,9979K84
13/08/202410,32%9,3599,9993,0193,01100,00103K21
12/08/2024-2,79%-2,6090,6493,2490,6499,5067K35
09/08/20244,66%4,1593,2493,2392,9993,245586
08/08/2024-0,30%-0,2789,0988,0188,0189,093544
07/08/2024-5,95%-5,6589,3692,8886,8492,885K16
06/08/2024-2,05%-1,9995,0197,0094,8797,0010K14
05/08/20240,00%0,0097,0097,0097,0097,004K8
02/08/20240,00%0,0097,0096,9996,9997,001932
01/08/2024--97,0097,0097,0097,001K4


*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