ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: HGLG11

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
25/06/2019-0,28%-0,41147,89148,16147,10148,165M2.292
24/06/2019-0,47%-0,70148,30148,97147,50149,005M2.450
21/06/20191,36%2,00149,00147,00146,70149,005M2.189
19/06/2019-0,47%-0,70147,00147,30146,01147,497M2.538
18/06/2019-0,82%-1,22147,70148,89147,60148,896M2.785
17/06/2019-0,05%-0,08148,92149,00147,61149,006M5.300
14/06/20190,00%0,00149,00148,99148,10149,006M2.643
13/06/20190,71%1,05149,00148,58148,05149,894M1.667
12/06/2019-1,10%-1,65147,95149,73147,09150,976M2.616
11/06/2019-1,25%-1,89149,60151,90148,61151,907M3.607
10/06/2019-5,23%-8,36151,49154,97149,80154,976M3.483
07/06/20190,54%0,86159,85159,35158,99159,852M905
06/06/20191,07%1,68158,99157,34157,34158,993M991
05/06/20190,52%0,82157,31157,01157,01157,512M827
04/06/20191,10%1,70156,49155,01155,01157,343M969
03/06/2019-0,01%-0,01154,79154,52154,50157,662M1.078
31/05/20190,00%0,00154,80154,80154,50154,803M1.004
30/05/20190,00%0,00154,80154,80154,75154,802M1.120
29/05/2019-0,01%-0,01154,80155,25154,31155,252M929
28/05/2019-0,01%-0,02154,81154,73154,31155,102M856
27/05/2019-0,08%-0,12154,83154,99154,00155,002M955
24/05/20190,30%0,47154,95154,51154,01155,802M1.242
23/05/20190,69%1,06154,48153,40153,05154,491M816
22/05/2019-0,56%-0,86153,42154,59152,70154,793M1.889
21/05/20190,83%1,27154,28153,22152,74154,772M1.083
20/05/2019-0,61%-0,94153,01153,93152,67154,902M1.957
17/05/20190,55%0,84153,95153,16153,11154,493M1.655
16/05/20190,13%0,20153,11153,01152,98154,923M1.507
15/05/20190,28%0,42152,91152,37150,25153,983M4.096
14/05/20192,74%4,07152,49149,40149,40152,492M1.110
13/05/2019-0,62%-0,92148,42149,38148,42151,012M1.377
10/05/2019-0,77%-1,16149,34150,82148,15152,993M1.875
09/05/20191,75%2,59150,50148,01147,80151,003M1.525
08/05/2019-0,73%-1,09147,91149,00147,91149,003M3.111
07/05/2019-1,00%-1,50149,00150,50147,06150,904M2.779
06/05/2019-0,32%-0,49150,50151,00150,00151,513M2.285
03/05/2019-1,89%-2,91150,99153,70150,22153,705M4.820
02/05/2019-2,29%-3,60153,90157,40153,02157,404M4.292
30/04/2019-0,32%-0,51157,50159,01157,03159,353M3.275
29/04/2019-0,44%-0,70158,01159,40156,01160,902M1.932
26/04/2019-0,81%-1,30158,71160,29158,11160,903M1.420
25/04/2019-0,14%-0,23160,01160,50159,21160,892M1.244
24/04/2019-0,47%-0,76160,24161,44160,15161,441M860
23/04/2019-0,25%-0,40161,00161,46159,00161,903M1.534
22/04/2019-0,37%-0,60161,40161,90160,00161,982M1.210
18/04/20191,25%2,00162,00159,99159,00162,002M1.065
17/04/20190,00%0,00160,00159,90158,35160,392M1.032
16/04/20191,27%2,00160,00158,02158,02160,002M1.123
15/04/20190,63%0,99158,00156,99155,51158,003M1.402
12/04/2019-0,18%-0,29157,01157,29155,20157,303M1.556
11/04/2019-0,03%-0,04157,30157,48156,05157,502M1.229
10/04/2019-1,04%-1,66157,34158,63155,22158,994M2.257
09/04/20190,00%0,00159,00158,98157,07159,003M1.586
08/04/20190,63%1,00159,00158,00156,04159,003M2.410
05/04/20190,00%0,00158,00158,00157,02159,803M1.704
04/04/20190,51%0,80158,00157,20156,12159,804M1.941
03/04/20190,19%0,30157,20156,93155,90157,203M1.662
02/04/20190,08%0,13156,90157,00156,77157,983M1.949
01/04/2019-2,87%-4,63156,77160,65155,00160,658M4.110
29/03/20190,87%1,39161,40160,37160,05161,493M1.409
28/03/2019-0,37%-0,59160,01160,60160,00160,603M1.347
27/03/20191,01%1,60160,60159,00159,00160,603M1.529
26/03/2019-0,62%-0,99159,00159,97158,11159,973M1.640
25/03/20190,19%0,30159,99160,00159,06160,494M2.154
22/03/2019-0,13%-0,21159,69160,00158,50160,193M1.740
21/03/20190,00%0,00159,90160,02159,11160,193M1.619
20/03/2019-0,06%-0,10159,90160,00159,12160,193M1.712
19/03/2019-0,37%-0,60160,00158,21158,21160,573M1.705
18/03/2019-0,06%-0,10160,60160,10159,80161,993M1.689
15/03/20190,44%0,70160,70160,50159,34161,493M1.417
14/03/20190,32%0,51160,00159,40157,21160,993M1.505
13/03/20190,62%0,99159,49158,60156,01160,006M4.442
12/03/20190,96%1,50158,50157,99157,10158,783M1.540
11/03/20190,87%1,35157,00155,65155,11159,953M1.910
08/03/2019-0,02%-0,03155,65155,68154,25155,986M2.467
07/03/20190,29%0,45155,68155,26153,14156,204M2.381
06/03/20192,09%3,18155,23152,50152,34156,102M1.156
01/03/2019-0,30%-0,45152,05152,00149,08153,503M1.474
28/02/20190,83%1,26152,50151,19149,00152,502M1.415
27/02/20190,89%1,34151,24149,88148,11151,294M1.531
26/02/20192,89%4,21149,90145,71145,71149,902M1.018
25/02/2019-0,97%-1,43145,69148,08144,22148,995M3.374
22/02/2019-1,42%-2,12147,12150,42147,00151,983M2.649
21/02/2019-1,49%-2,26149,24152,00149,16152,004M2.977
20/02/20191,07%1,60151,50149,90149,02152,884M1.457
19/02/20190,00%0,00149,90149,90149,01149,923M1.118
18/02/20191,46%2,15149,90148,00147,16149,953M1.478
15/02/20191,20%1,75147,75145,32145,32147,993M1.184
14/02/20190,00%0,00146,00146,49145,20146,502M935
13/02/20190,00%0,00146,00146,47145,20146,582M1.011
12/02/2019-0,54%-0,80146,00146,69145,70147,003M1.058
11/02/20191,03%1,50146,80145,35145,35146,802M818
08/02/2019-0,51%-0,75145,30146,05144,10146,283M1.345
07/02/20190,24%0,35146,05145,81145,02146,193M832
06/02/2019-0,21%-0,30145,70146,00145,31146,244M1.413
05/02/2019-0,09%-0,13146,00145,83145,00146,494M1.151
04/02/20190,02%0,03146,13146,08145,65146,193M1.378
01/02/20190,42%0,61146,10145,61145,00150,004M1.495
31/01/20191,03%1,49145,49143,99143,61145,503M1.063
30/01/2019-0,20%-0,29144,00144,20143,07144,293M4.140
29/01/20190,20%0,29144,29144,60143,71144,803M1.275


*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. (v3.0.0)
www.ibovx.com.br