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: 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

empresa: hglg11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/10/2024-0,32%-0,50157,98158,48157,60158,506M9.902
02/10/20240,51%0,80158,48157,70157,12158,498M13.140
01/10/2024-0,91%-1,45157,68158,31156,90158,8911M16.582
30/09/20240,37%0,58159,13159,00158,55159,427M6.703
27/09/20240,09%0,14158,55158,41157,80158,809M15.099
26/09/20240,20%0,31158,41158,39158,10158,796M6.701
25/09/2024-0,09%-0,15158,10158,30158,00158,807M8.922
24/09/20240,11%0,18158,25158,15158,08158,826M7.996
23/09/2024-1,14%-1,83158,07159,60157,71159,9012M16.112
20/09/2024-0,02%-0,03159,90159,89158,10160,009M12.654
19/09/2024-0,10%-0,16159,93160,05159,50160,096M11.695
18/09/20240,08%0,12160,09159,97159,71160,305M8.865
17/09/2024-0,13%-0,21159,97160,22159,70160,507M10.604
16/09/2024-0,05%-0,08160,18160,42159,99160,507M12.369
13/09/20240,17%0,27160,26159,99159,65160,469M15.037
12/09/2024-0,07%-0,11159,99160,38159,70160,696M7.733
11/09/2024-0,09%-0,14160,10160,43160,10160,455M7.623
10/09/20240,06%0,09160,24160,43159,71160,526M9.315
09/09/2024-0,22%-0,35160,15160,50160,15160,696M7.426
06/09/20240,05%0,08160,50160,43160,27160,585M10.030
05/09/2024-0,02%-0,03160,42160,54160,30160,695M5.425
04/09/20240,03%0,05160,45160,55160,35161,006M8.192
03/09/2024-0,12%-0,20160,40160,60160,40160,808M11.217
02/09/2024-0,37%-0,60160,60160,30160,10160,607M10.854
30/08/2024-0,06%-0,09161,20161,35161,07161,477M9.157
29/08/20240,24%0,39161,29160,95160,83161,815M8.885
28/08/2024-0,07%-0,11160,90161,10160,60161,556M9.338
27/08/2024-0,62%-1,00161,01161,90161,01162,146M7.270
26/08/2024-0,18%-0,29162,01161,95161,81162,236M5.875
23/08/20240,53%0,85162,30161,80161,53162,606M7.520
22/08/20240,07%0,12161,45161,25160,00161,886M9.492
21/08/2024-0,09%-0,15161,33161,95160,90161,956M8.714
20/08/20240,32%0,51161,48161,55161,03161,986M6.669
19/08/2024-0,56%-0,91160,97162,05160,60162,457M7.947
16/08/2024-0,06%-0,10161,88162,05160,75162,709M11.912
15/08/20240,63%1,01161,98160,97160,97162,006M5.279
14/08/20240,24%0,39160,97160,58160,50161,056M7.408
13/08/2024-0,10%-0,16160,58160,85160,40161,245M6.065
12/08/2024-0,04%-0,06160,74161,40160,45161,406M7.391
09/08/20240,41%0,65160,80160,48160,15161,357M9.498
08/08/2024-0,06%-0,10160,15160,65159,90160,695M6.577
07/08/20240,16%0,25160,25160,26159,90160,965M7.198
06/08/20240,11%0,18160,00159,97159,82160,995M8.923
05/08/2024-0,11%-0,18159,82159,69158,54159,908M10.895
02/08/2024-0,01%-0,01160,00160,18159,88160,707M11.463
01/08/2024-0,24%-0,39160,01160,59159,37161,009M12.824
31/07/20240,40%0,64160,40160,18160,04160,878M11.245
30/07/2024-1,00%-1,61159,76161,93159,76162,4412M11.408
29/07/2024-1,24%-2,02161,37163,39161,37163,508M12.264
26/07/20240,38%0,62163,39163,13162,40163,467M7.752
25/07/20240,04%0,07162,77162,90162,06163,126M8.676
24/07/2024-0,23%-0,37162,70163,07161,64163,137M8.229
23/07/20240,41%0,67163,07162,52162,40163,496M6.227
22/07/20240,25%0,40162,40162,33162,00163,807M10.011
19/07/2024-0,31%-0,50162,00163,33161,17163,497M10.709
18/07/2024-1,19%-1,96162,50164,50162,50164,805M8.414
17/07/20240,34%0,56164,46163,90163,88164,535M4.689
16/07/20240,74%1,20163,90163,03163,00164,507M5.394
15/07/20240,34%0,55162,70162,15162,00163,256M8.397
12/07/20240,20%0,33162,15161,82161,50162,336M9.490
11/07/20240,51%0,82161,82161,01161,01162,005M6.066
10/07/20240,47%0,76161,00160,54160,50161,225M5.802
09/07/2024-0,02%-0,03160,24160,27159,50160,546M5.956
08/07/2024-0,11%-0,18160,27160,60160,15160,879M11.544
05/07/20240,31%0,50160,45160,00159,23160,957M10.861
04/07/20240,89%1,41159,95158,90158,81159,986M9.324
03/07/2024-0,29%-0,46158,54159,29158,26159,397M9.801
02/07/20240,29%0,46159,00158,67158,54159,4010M14.282
01/07/2024-2,23%-3,61158,54161,20157,63161,3013M19.225
28/06/20240,02%0,04162,15162,44161,50163,179M15.809
27/06/20241,42%2,27162,11160,00159,99162,386M9.585
26/06/20240,54%0,86159,84159,00159,00160,087M8.439
25/06/20240,76%1,20158,98157,78157,52159,207M8.212
24/06/20241,43%2,23157,78156,79156,55157,9212M16.682
21/06/2024-1,39%-2,20155,55158,00155,55158,8029M17.692
20/06/2024-0,35%-0,55157,75158,62157,57158,899M11.976
19/06/2024-0,16%-0,26158,30158,56158,00158,908M9.438
18/06/2024-0,14%-0,23158,56158,90158,40159,147M7.491
17/06/2024-0,44%-0,70158,79159,99158,50159,9910M14.436
14/06/20240,94%1,48159,49158,32158,26159,809M11.378
13/06/2024-1,17%-1,87158,01160,00157,20160,3011M11.361
12/06/2024-0,14%-0,23159,88160,11159,50160,796M8.258
11/06/2024-0,45%-0,73160,11160,76160,00161,157M8.232
10/06/2024-0,25%-0,40160,84161,24160,00161,248M10.413
07/06/20240,04%0,06161,24161,28161,00161,896M7.568
06/06/20240,30%0,48161,18160,70160,59161,507M8.207
05/06/2024-0,48%-0,77160,70161,47160,50161,886M9.774
04/06/20240,42%0,68161,47160,79160,50161,476M9.860
03/06/2024-1,60%-2,61160,79162,30160,52162,8011M13.016
31/05/20240,97%1,57163,40162,03161,18163,608M10.764
29/05/20240,52%0,83161,83161,00161,00161,956M9.518
28/05/2024-0,49%-0,80161,00162,01160,85162,017M9.163
27/05/20240,00%0,00161,80161,81161,01162,546M8.005
24/05/2024-0,05%-0,08161,80162,13160,99162,308M12.399
23/05/2024-0,13%-0,21161,88162,75161,61163,555M8.284
22/05/2024-0,25%-0,40162,09162,70162,05162,725M8.215
21/05/2024-0,50%-0,82162,49163,31162,03163,987M9.745
20/05/20240,08%0,13163,31163,20162,67163,507M11.644
17/05/20240,42%0,68163,18162,50162,50163,506M10.506
16/05/20240,45%0,72162,50161,93161,87163,007M7.817
15/05/20240,14%0,22161,78161,61161,61161,938M11.518
14/05/2024-0,64%-1,04161,56162,76161,50162,998M8.868
13/05/2024-1,04%-1,71162,60164,31162,50164,319M9.644
10/05/2024-0,10%-0,16164,31164,54163,39165,377M11.290
09/05/2024-0,76%-1,26164,47166,00164,45166,006M9.328
08/05/2024-0,07%-0,12165,73166,00164,75166,146M7.830
07/05/2024-0,47%-0,79165,85166,64165,58166,805M7.718
06/05/20240,03%0,05166,64166,59165,43166,877M8.077
03/05/20240,98%1,61166,59165,31165,08166,995M9.283
02/05/2024-0,99%-1,65164,98165,53162,95166,006M9.094
30/04/2024-0,07%-0,11166,63166,74166,00167,206M8.620
29/04/20241,54%2,53166,74164,27164,23166,908M7.292
26/04/2024-0,15%-0,25164,21164,46164,20164,806M10.298
25/04/20240,69%1,13164,46163,75163,33164,506M7.610
24/04/2024-0,32%-0,52163,33163,97163,30164,176M10.698
23/04/20240,02%0,04163,85163,80163,20163,997M8.880
22/04/20240,07%0,11163,81163,99163,31164,449M11.204
19/04/2024-0,44%-0,73163,70164,43163,10164,908M10.897
18/04/2024-0,34%-0,56164,43165,30163,89165,458M10.693
17/04/2024-0,91%-1,51164,99166,68164,91166,987M12.946
16/04/20240,76%1,26166,50165,58164,49166,508M8.330
15/04/2024-1,35%-2,26165,24167,66165,03167,9114M15.683
12/04/2024-0,17%-0,29167,50167,85167,01168,007M10.039
11/04/2024-0,12%-0,20167,79167,99167,06168,006M6.194
10/04/20240,08%0,14167,99167,86167,00168,206M7.564
09/04/20240,03%0,05167,85167,85167,50168,207M6.367
08/04/2024-0,23%-0,38167,80168,30167,80168,507M8.651
05/04/20240,17%0,28168,18167,99167,80168,186M11.907
04/04/2024-0,11%-0,18167,90168,08167,81168,304M6.886
03/04/2024-0,10%-0,17168,08168,25167,65168,306M6.806
02/04/2024-0,09%-0,15168,25168,10167,70168,396M6.325
01/04/2024-0,36%-0,60168,40167,90165,85168,7912M15.300
28/03/20240,60%1,00169,00168,28168,00169,377M8.159
27/03/2024--168,00168,10167,80168,406M6.342


*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

© 2017-2024 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