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
13/02/2025-0,11%-0,16147,83147,99147,51148,465M5.059
12/02/20250,13%0,19147,99148,02147,60148,506M7.097
11/02/2025-0,15%-0,22147,80148,50147,80148,736M7.390
10/02/2025-0,72%-1,08148,02148,77148,01148,9110M13.032
07/02/2025-0,40%-0,60149,10149,70149,00149,907M10.542
06/02/20250,35%0,52149,70149,20149,18150,005M7.919
05/02/2025-0,41%-0,61149,18149,79149,18150,145M6.833
04/02/20250,13%0,19149,79150,00149,60150,997M8.114
03/02/2025-1,74%-2,65149,60150,99149,02150,998M10.666
31/01/20251,57%2,35152,25149,90149,90153,005M8.642
30/01/20250,82%1,22149,90148,75148,70150,496M6.518
29/01/20250,32%0,47148,68148,21148,21149,286M6.726
28/01/2025-0,73%-1,09148,21149,30147,68149,306M8.735
27/01/2025-0,07%-0,10149,30149,40148,60149,857M10.099
24/01/20250,66%0,98149,40148,57148,57149,945M7.354
23/01/2025-1,06%-1,59148,42150,00148,29150,436M7.045
22/01/20250,37%0,56150,01149,76149,70150,895M5.723
21/01/2025-0,23%-0,35149,45149,80149,00150,127M6.977
20/01/20250,00%0,00149,80149,50148,40149,998M11.451
17/01/2025-1,63%-2,48149,80151,50147,61151,9912M17.266
16/01/20250,75%1,13152,28151,70151,46152,765M6.572
15/01/20251,05%1,57151,15149,92149,92151,977M11.319
14/01/2025-0,57%-0,85149,58150,43149,45150,436M8.275
13/01/2025-0,18%-0,27150,43150,70149,41151,767M12.887
10/01/20250,99%1,47150,70149,35149,35151,765M7.115
09/01/2025-0,39%-0,58149,23150,01148,80150,986M10.091
08/01/2025-0,79%-1,19149,81151,40149,03151,768M12.975
07/01/2025-1,15%-1,75151,00152,75150,10153,767M13.138
06/01/2025-0,81%-1,25152,75154,50152,00155,287M10.541
03/01/2025-0,41%-0,64154,00154,64154,00156,138M10.447
02/01/2025-0,95%-1,49154,64155,60154,19155,767M8.100
30/12/20240,08%0,13156,13156,50156,00157,275M7.320
27/12/20240,87%1,34156,00154,66154,66156,006M8.652
26/12/2024-0,60%-0,93154,66155,79154,00156,309M12.826
23/12/20241,89%2,89155,59152,89152,76156,3910M10.635
20/12/20243,14%4,65152,70148,09148,00153,3911M12.825
19/12/20241,74%2,53148,05146,98145,73148,9910M16.025
18/12/2024-2,21%-3,29145,52149,03145,52149,189M14.818
17/12/2024-1,25%-1,89148,81150,70147,99151,0110M16.643
16/12/2024-0,44%-0,66150,70151,36150,50152,599M15.975
13/12/20241,27%1,90151,36149,99149,60152,607M10.944
12/12/20240,31%0,46149,46149,00148,05150,168M11.721
11/12/2024-0,41%-0,62149,00150,33148,17151,418M9.199
10/12/2024-1,42%-2,16149,62151,78149,62152,998M11.699
09/12/20241,41%2,11151,78150,07149,67154,4712M15.070
06/12/20244,80%6,85149,67142,82142,82151,3913M17.397
05/12/20240,03%0,04142,82143,40142,00143,9514M19.330
04/12/2024-1,67%-2,42142,78145,50142,51147,4712M15.340
03/12/2024-1,89%-2,80145,20148,60144,81149,1915M20.683
02/12/2024-2,79%-4,25148,00151,80148,00152,4818M25.415
29/11/2024-0,49%-0,75152,25153,00152,20153,9910M14.575
28/11/2024-0,46%-0,70153,00153,70152,30154,108M8.690
27/11/2024-0,52%-0,80153,70154,50153,60154,897M8.193
26/11/20240,73%1,12154,50153,38153,36154,896M8.427
25/11/2024-0,43%-0,66153,38154,04153,04154,508M12.782
22/11/2024-0,12%-0,19154,04154,12153,20154,506M10.568
21/11/2024-0,01%-0,02154,23154,71152,50154,999M17.957
19/11/20240,67%1,03154,25154,74153,72154,977M13.638
18/11/2024-0,69%-1,07153,22154,34152,80156,0012M17.436
14/11/20240,84%1,29154,29152,99152,70154,808M12.743
13/11/20240,56%0,85153,00152,15151,25153,009M13.338
12/11/2024-0,43%-0,65152,15152,95151,90153,018M11.028
11/11/2024-0,97%-1,50152,80154,30152,80154,3510M11.022
08/11/20240,73%1,12154,30153,35153,35154,606M8.755
07/11/20240,06%0,09153,18153,20153,05154,008M14.388
06/11/2024-0,19%-0,29153,09153,48153,00154,008M9.946
05/11/20240,23%0,35153,38153,99153,10154,506M10.973
04/11/2024-0,95%-1,47153,03154,50153,00155,7311M17.160
01/11/2024-0,87%-1,35154,50154,39153,05154,7510M18.553
31/10/20240,10%0,16155,85155,70155,65155,906M6.904
30/10/20240,23%0,35155,69155,40155,31155,907M7.744
29/10/20240,28%0,43155,34155,49154,91155,817M10.968
28/10/2024-0,28%-0,44154,91155,13154,90155,858M13.390
25/10/20240,68%1,05155,35154,50154,00155,456M8.609
24/10/2024-0,45%-0,69154,30155,60153,82155,609M12.306
23/10/2024-0,39%-0,60154,99155,64154,64155,989M9.483
22/10/2024-0,04%-0,06155,59156,16155,20156,677M9.258
21/10/2024-0,75%-1,17155,65156,82155,33156,9911M15.774
18/10/20240,17%0,27156,82156,75156,30156,916M7.152
17/10/2024-0,04%-0,07156,55156,65156,55157,185M5.223
16/10/20240,30%0,47156,62156,16156,15157,006M7.428
15/10/2024-0,74%-1,17156,15157,34155,55157,7014M17.359
14/10/20240,70%1,09157,32156,30156,30157,787M9.396
11/10/20240,28%0,43156,23155,85155,84157,087M8.895
10/10/2024-0,53%-0,83155,80156,62155,80156,628M8.045
09/10/2024-0,55%-0,86156,63157,54156,50157,888M8.029
08/10/2024-0,32%-0,51157,49158,10157,30158,3018M9.544
07/10/20240,01%0,02158,00158,00157,65158,507M12.768
04/10/20240,00%0,00157,98158,00157,41158,508M15.186
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--160,00160,18159,88160,707M11.463


*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