papéis
login
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

empresa: hglg11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/08/2020-1,22%-2,27184,55186,82180,60188,406M8.185
13/08/20200,87%1,62186,82186,00185,20189,635M5.872
12/08/20200,66%1,21185,20184,00184,00186,795M3.352
11/08/20201,93%3,49183,99180,65180,65184,175M3.963
10/08/20201,40%2,50180,50178,05178,05180,505M3.917
07/08/20201,23%2,17178,00177,04176,22178,815M3.950
06/08/2020-1,19%-2,12175,83177,96170,29178,797M9.094
05/08/20200,12%0,22177,95177,80177,75178,754M3.147
04/08/2020-0,62%-1,10177,73178,47177,66178,815M3.481
03/08/2020-0,65%-1,17178,83180,00177,76180,005M4.609
31/07/20200,56%1,00180,00179,02179,02181,005M5.317
30/07/20200,00%0,00179,00179,00178,21181,815M4.174
29/07/20201,20%2,12179,00177,07176,90179,796M4.904
28/07/20201,11%1,94176,88174,36173,00177,9912M9.713
27/07/2020-1,09%-1,92174,94176,00174,30176,7711M6.325
24/07/20200,49%0,86176,86176,00175,00176,867M3.655
23/07/20201,12%1,95176,00174,60174,30176,008M4.680
22/07/20200,61%1,06174,05173,49172,80175,007M4.406
21/07/20200,64%1,10172,99171,89171,49173,809M5.481
20/07/2020-1,78%-3,11171,89175,00171,30175,008M5.459
17/07/20200,00%0,00175,00175,00174,55177,539M4.229
16/07/20203,46%5,85175,00169,15169,15175,009M4.770
15/07/20200,03%0,05169,15169,10169,00170,0010M7.365
14/07/2020-2,08%-3,60169,10172,50165,63172,5012M7.289
13/07/2020-3,79%-6,80172,70179,58172,01180,0014M8.260
10/07/20201,41%2,50179,50177,01176,00181,428M6.359
09/07/2020-9,04%-17,60177,00180,00176,01181,8514M7.132
08/07/2020-0,97%-1,90194,60190,00189,36196,0010M6.910
07/07/20202,47%4,73196,50191,77190,00197,009M5.405
06/07/20201,47%2,77191,77189,00189,00192,006M3.983
03/07/2020-0,53%-1,00189,00190,00188,70190,105M2.910
02/07/20200,06%0,11190,00190,00189,32190,004M2.925
01/07/2020-0,03%-0,05189,89189,78188,58190,004M2.426
30/06/20200,66%1,24189,94188,72186,50189,984M3.159
29/06/2020-0,16%-0,30188,70189,00187,20189,874M2.331
26/06/20200,53%1,00189,00187,87187,11189,985M2.874
25/06/20200,50%0,93188,00187,99187,10188,003M2.504
24/06/2020-0,13%-0,25187,07187,00186,50189,974M2.487
23/06/2020-0,40%-0,76187,32188,10187,00188,985M3.139
22/06/2020-1,80%-3,45188,08190,00185,10190,008M4.625
19/06/20200,30%0,58191,53191,00190,56192,784M2.501
18/06/20200,80%1,52190,95189,56189,56191,103M2.097
17/06/20200,23%0,43189,43189,00188,80191,104M4.212
16/06/2020-0,20%-0,37189,00189,40188,00191,795M8.484
15/06/20200,40%0,76189,37187,79185,00189,855M4.056
12/06/2020-0,35%-0,67188,61189,00180,90189,006M4.439
10/06/2020-0,80%-1,52189,28190,85188,00193,366M6.828
09/06/20200,16%0,30190,80190,50189,45191,704M3.475
08/06/2020-1,09%-2,10190,50192,00187,77192,006M6.298
05/06/20202,83%5,30192,60187,30187,30192,736M4.534
04/06/2020-0,04%-0,08187,30187,38185,54187,885M3.364
03/06/2020-0,49%-0,93187,38189,10184,25189,106M4.028
02/06/20202,68%4,91188,31183,40183,40189,976M3.913
01/06/20200,80%1,45183,40181,49181,20183,485M3.348
29/05/20200,52%0,95181,95181,00177,00182,984M3.449
28/05/20201,70%3,03181,00178,01176,00181,606M5.372
27/05/2020-1,54%-2,78177,97181,01177,75183,004M3.116
26/05/20200,31%0,55180,75180,20179,36183,494M4.440
25/05/20200,64%1,15180,20179,13175,57181,104M3.829
22/05/20202,26%3,95179,05175,11175,11179,054M3.278
21/05/2020-1,06%-1,88175,10176,98174,11177,985M4.633
20/05/20200,18%0,32176,98177,20175,75178,874M2.413
19/05/20200,83%1,46176,66175,36175,36177,904M3.197
18/05/20200,42%0,73175,20174,79171,90175,734M3.613
15/05/20200,33%0,57174,47173,90171,31177,006M3.933
14/05/20200,11%0,19173,90173,71170,02174,953M1.847
13/05/2020-1,19%-2,09173,71176,20172,01178,775M3.070
12/05/20201,10%1,91175,80173,89173,70176,454M2.810
11/05/20202,41%4,10173,89169,99167,10175,005M4.056
08/05/20202,56%4,24169,79166,02166,02169,874M3.124
07/05/2020-0,27%-0,45165,55167,30165,02169,356M3.733
06/05/20200,59%0,98166,00165,99163,03167,304M2.658
05/05/2020-1,77%-2,97165,02168,70165,00172,006M4.031
04/05/2020-2,90%-5,01167,99170,00165,12170,016M4.391
30/04/2020-2,19%-3,88173,00176,90168,50176,997M10.789
29/04/2020-0,18%-0,32176,88177,51174,05178,003M1.666
28/04/20200,60%1,05177,20177,50176,81177,503M1.482
27/04/2020-0,54%-0,95176,15176,50175,01180,005M2.265
24/04/2020-2,68%-4,88177,10181,88171,05181,889M5.522
23/04/20201,11%1,99181,98180,00178,10182,006M4.855
22/04/20201,69%2,99179,99176,99176,01179,996M4.836
20/04/2020-0,56%-1,00177,00176,58172,00177,504M2.560
17/04/20200,62%1,10178,00176,90175,02182,415M2.442
16/04/20201,78%3,10176,90173,80171,06178,984M2.928
15/04/2020-0,03%-0,05173,80173,85170,85173,964M2.831
14/04/20201,80%3,07173,85170,99170,78174,173M2.105
13/04/20200,32%0,54170,78169,77167,33171,004M2.754
09/04/20201,45%2,44170,24167,70164,13171,995M3.687
08/04/20203,26%5,30167,80162,00160,00168,005M7.247
07/04/20204,45%6,93162,50156,49156,01163,007M5.511
06/04/20202,35%3,57155,57155,84154,30155,893M2.605
03/04/2020-0,65%-1,00152,00155,98151,02155,983M2.473
02/04/2020-0,65%-1,00153,00156,00153,00156,694M2.349
01/04/2020-2,56%-4,05154,00157,00148,00157,993M2.471
31/03/2020-0,60%-0,95158,05159,97158,00160,793M2.832
30/03/2020-1,17%-1,89159,00160,80157,00160,893M2.049
27/03/20201,26%2,00160,89158,89152,00161,988M5.032
26/03/20204,18%6,38158,89152,51148,60162,009M6.592
25/03/20208,94%12,51152,51141,99141,98154,989M5.982
24/03/20204,96%6,61140,00133,39133,35140,005M2.812
23/03/2020-1,92%-2,61133,39135,50125,00135,505M2.981
20/03/20204,93%6,39136,00139,02135,50146,736M3.279
19/03/202010,73%12,56129,61117,05107,50130,099M11.457
18/03/2020-19,28%-27,95117,05143,00115,70143,7013M9.933
17/03/2020-0,68%-1,00145,00146,00143,10148,0012M5.155
16/03/2020-6,27%-9,77146,00150,00144,51150,5010M9.629
13/03/20201,08%1,67155,77154,10151,20162,2013M8.345
12/03/2020-8,00%-13,40154,10164,00150,00164,9716M8.102
11/03/2020-1,42%-2,42167,50170,00164,00172,956M3.680
10/03/20200,87%1,47169,92169,00168,70175,348M5.926
09/03/2020-5,39%-9,59168,45176,71161,00176,7110M5.424
06/03/2020-1,36%-2,46178,04180,51175,50181,196M6.804
05/03/2020-1,07%-1,95180,50182,50180,50182,884M3.394
04/03/20201,73%3,10182,45179,47179,47182,904M3.472
03/03/20200,58%1,04179,35178,31178,31182,505M6.607
02/03/20200,72%1,27178,31176,26174,65179,907M4.572
28/02/2020-0,66%-1,17177,04178,21175,30179,606M5.177
27/02/20200,19%0,34178,21177,85176,11178,965M3.286
26/02/2020-0,35%-0,63177,87178,40172,00178,405M3.363
21/02/2020-0,28%-0,50178,50179,00178,02179,906M4.799
20/02/2020-1,10%-2,00179,00180,99178,39180,996M3.381
19/02/2020-2,82%-5,26181,00187,32177,73187,325M3.125
18/02/2020-1,32%-2,49186,26189,36186,00189,755M3.079
17/02/20200,10%0,18188,75188,57187,00189,795M4.320
14/02/20201,40%2,60188,57186,00186,00188,574M2.509
13/02/2020-0,02%-0,03185,97185,00184,72186,904M2.775
12/02/20201,87%3,41186,00182,59182,59186,725M3.113
11/02/20202,01%3,59182,59179,51179,51183,375M3.524
10/02/2020-1,30%-2,35179,00182,88179,00183,436M5.517
07/02/20200,19%0,35181,35181,10180,59182,906M4.754
06/02/2020-2,77%-5,16181,00187,31178,50189,889M6.788
05/02/2020-0,46%-0,86186,16187,70185,00188,008M5.715
04/02/2020-2,44%-4,68187,02191,98187,00194,2911M7.948
03/02/2020--191,70196,77191,50196,999M7.199


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito