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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
28/01/2019-0,38%-0,55144,00145,01144,00145,943M1.399
24/01/2019-0,31%-0,45144,55145,92144,25145,933M1.663
23/01/20190,00%0,00145,00145,49144,16145,933M1.568
22/01/2019-0,64%-0,94145,00145,93145,00147,995M1.461
21/01/20190,67%0,97145,94144,69144,20146,804M1.795
18/01/20190,19%0,27144,97144,74144,10144,974M1.196
17/01/2019-0,17%-0,25144,70144,89144,03144,936M1.722
16/01/2019-0,01%-0,02144,95144,96144,03144,974M1.387
15/01/20190,36%0,52144,97144,96143,72144,976M2.534
14/01/20190,59%0,85144,45143,69143,69144,983M1.194
11/01/20190,17%0,25143,60143,49143,35144,005M1.155
10/01/20190,01%0,01143,35143,34142,95143,897M2.514
09/01/20190,94%1,34143,34142,01142,01143,965M2.480
08/01/20190,35%0,50142,00141,50141,02142,506M2.231
07/01/20190,89%1,25141,50140,25140,25141,504M2.029
04/01/2019-0,50%-0,70140,25140,90139,80140,953M1.202
03/01/20190,04%0,05140,95141,00140,70141,252M1.125
02/01/20190,64%0,90140,90139,98139,57141,754M1.418
28/12/20180,00%0,00140,00140,50139,70141,104M1.582
27/12/20180,07%0,10140,00139,90139,50140,506M1.412
26/12/20180,21%0,30139,90139,60139,02139,994M1.293
21/12/20180,07%0,10139,60139,49139,20139,753M1.205
20/12/20180,54%0,75139,50138,75138,33139,713M1.099
19/12/20180,40%0,55138,75138,23137,80138,754M939
18/12/20180,14%0,20138,20138,00137,60138,393M1.104
17/12/2018-0,36%-0,50138,00138,47137,00138,494M2.202
14/12/20180,54%0,75138,50137,74137,15138,504M3.595
13/12/20180,69%0,95137,75137,47137,02137,753M1.152
12/12/2018-0,51%-0,70136,80137,12136,80138,004M1.395
11/12/20180,73%1,00137,50137,21136,52139,003M1.008
10/12/2018-0,32%-0,44136,50136,94136,20137,243M1.461
07/12/20180,70%0,95136,94135,98135,55137,253M1.370
06/12/20180,13%0,18135,99136,74135,12136,743M1.539
05/12/20180,04%0,06135,81136,38134,40137,255M3.203
04/12/2018-0,63%-0,86135,75136,69135,05136,804M1.524
03/12/2018-0,15%-0,20136,61137,00135,30137,003M1.454
30/11/20180,72%0,98136,81136,49135,87137,002M1.034
29/11/20180,50%0,68135,83135,39134,75136,524M822
28/11/20180,56%0,75135,15134,39134,00135,504M1.195
27/11/2018-0,14%-0,19134,40134,74134,00134,753M1.171
26/11/20180,09%0,12134,59134,46133,11134,595M1.331
23/11/20180,35%0,47134,47134,30134,05134,473M1.170
22/11/20180,37%0,50134,00134,06134,00134,493M1.596
21/11/2018-0,19%-0,25133,50133,75133,00134,484M1.382
19/11/20180,62%0,82133,75133,00132,95133,753M1.078
16/11/20180,10%0,13132,93132,73132,72133,252M1.189


*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
 editar cadastro  deslogar