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

papéis
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
28/03/20240,60%1,00169,00168,28168,00169,377M8.159
27/03/20240,00%0,00168,00168,10167,80168,406M6.342
26/03/2024-0,01%-0,02168,00168,20167,72168,506M6.082
25/03/20240,01%0,02168,02168,05167,50168,267M9.267
22/03/20240,02%0,03168,00168,09167,89168,267M9.659
21/03/2024-0,08%-0,13167,97168,50167,35168,808M8.840
20/03/2024-0,24%-0,41168,10168,79167,72168,797M9.951
19/03/20240,15%0,26168,51168,29168,25168,986M5.126
18/03/20241,05%1,75168,25167,17167,17168,496M7.445
15/03/2024-0,42%-0,70166,50167,40166,50168,9910M11.009
14/03/20240,43%0,71167,20166,49166,03167,507M6.886
13/03/2024-0,95%-1,60166,49168,36166,19169,008M8.526
12/03/2024-1,27%-2,16168,09170,25168,00170,258M8.519
11/03/2024-0,18%-0,31170,25170,56169,58170,656M6.418
08/03/20240,75%1,27170,56169,29169,29170,718M9.333
07/03/20240,19%0,32169,29169,10168,99169,575M7.174
06/03/20240,22%0,37168,97168,60168,00169,497M7.515
05/03/20240,03%0,05168,60168,55168,55169,006M5.937
04/03/2024-0,27%-0,45168,55169,00168,10169,009M11.003
01/03/2024-0,58%-0,99169,00168,89167,90169,779M9.568
29/02/20241,45%2,43169,99167,56167,56170,0010M10.851
28/02/20240,20%0,33167,56167,23167,23167,888M8.300
27/02/20240,32%0,53167,23166,70166,70167,498M9.408
26/02/20240,27%0,45166,70166,25166,25166,998M10.430
23/02/20240,03%0,05166,25166,40165,80167,598M9.812
22/02/2024-1,20%-2,02166,20168,22166,20168,818M7.585
21/02/20240,75%1,26168,22166,96166,96168,737M6.712
20/02/20240,73%1,21166,96165,75165,18167,008M11.791
19/02/20240,36%0,59165,75165,40165,28165,757M9.229
16/02/20240,22%0,37165,16164,79164,79165,508M12.768
15/02/20240,02%0,04164,79164,75164,50165,007M10.182
14/02/20240,03%0,05164,75164,70163,99165,006M6.587
09/02/20240,10%0,17164,70164,52163,50165,3010M9.959
08/02/2024-0,22%-0,37164,53164,90164,30165,008M7.505
07/02/20240,46%0,75164,90164,15164,00165,006M7.875
06/02/20240,50%0,81164,15163,34163,14164,156M6.458
05/02/20240,01%0,02163,34163,32162,60163,898M7.230
02/02/2024-0,18%-0,29163,32163,61162,95164,139M14.698
01/02/2024-1,00%-1,65163,61164,15162,97164,167M7.000
31/01/20240,95%1,56165,26163,70163,70165,507M8.909
30/01/2024-0,23%-0,38163,70164,14163,64164,246M8.681
29/01/20240,01%0,01164,08164,07163,51164,497M13.503
26/01/20240,39%0,63164,07163,44163,43164,298M10.839
25/01/20240,15%0,24163,44163,20163,00163,746M7.384
24/01/2024-0,06%-0,10163,20163,30162,90163,726M7.829
23/01/2024-0,13%-0,22163,30163,52163,08163,807M10.502
22/01/2024-0,18%-0,29163,52163,81163,00163,818M9.855
19/01/20240,19%0,31163,81163,70163,00164,1810M11.887
18/01/2024-0,03%-0,05163,50163,55163,00164,007M8.434
17/01/20240,01%0,01163,55163,54163,02164,408M10.655
16/01/20240,41%0,67163,54162,88162,80163,699M10.031
15/01/20240,28%0,46162,87162,41162,20163,0613M11.456
12/01/20240,28%0,46162,41161,95161,95162,599M11.086
11/01/2024-0,12%-0,20161,95162,30161,71162,406M7.050
10/01/20240,06%0,10162,15162,05161,90162,408M7.001
09/01/2024-0,04%-0,06162,05162,11161,80162,267M8.876
08/01/2024-0,07%-0,11162,11162,30161,99162,489M8.499
05/01/20240,15%0,25162,22161,97161,72162,368M10.200
04/01/20240,02%0,03161,97161,94161,58162,1513M8.847
03/01/2024-0,03%-0,05161,94161,99161,76162,147M8.612
02/01/20240,00%0,00161,99160,93160,75162,1813M12.666
28/12/2023-0,26%-0,43161,99162,46161,89162,8011M10.178
27/12/20230,40%0,65162,42161,78161,78162,618M6.960
26/12/20230,48%0,77161,77161,01160,60161,809M11.645
22/12/20230,62%1,00161,00160,02159,98161,0512M12.856
21/12/2023-0,31%-0,50160,00160,55158,53161,1011M11.941
20/12/20230,39%0,63160,50160,03160,00160,9615M11.267
19/12/20230,71%1,13159,87159,29159,03160,3910M10.121
18/12/20232,42%3,75158,74158,40158,39159,7526M24.539
15/12/2023-3,55%-5,71154,99160,71154,99161,2954M19.887
14/12/2023-0,17%-0,28160,70160,98160,50161,408M13.872
13/12/20230,36%0,58160,98160,52160,50161,399M9.383
12/12/2023-0,47%-0,75160,40161,15160,37161,4516M14.398
11/12/20230,00%0,00161,15161,15160,40161,528M12.938
08/12/20230,34%0,55161,15160,64160,00161,449M12.436
07/12/20230,06%0,10160,60160,55160,35161,808M9.848
06/12/20230,06%0,10160,50160,50160,37161,6410M9.192
05/12/2023-0,02%-0,03160,40160,43160,19160,8227M11.580
04/12/20230,27%0,43160,43160,00159,91160,879M9.967
01/12/2023-0,87%-1,40160,00161,10159,81161,1011M16.843
30/11/20230,64%1,02161,40160,38160,38162,0010M9.678
29/11/20230,17%0,28160,38160,11159,95160,658M11.188
28/11/2023-0,02%-0,03160,10160,15159,35160,9931M18.777
27/11/2023-0,92%-1,49160,13161,62160,12161,8515M14.420
24/11/2023-0,22%-0,35161,62161,97161,50162,1310M13.114
23/11/2023-0,21%-0,34161,97162,31161,58162,357M8.502
22/11/20230,13%0,21162,31162,10161,00162,5010M13.322
21/11/20230,15%0,25162,10161,95161,31162,7610M11.372
20/11/20231,04%1,67161,85160,32160,26162,5423M11.138
17/11/20230,14%0,22160,18159,99159,80160,509M9.691
16/11/20230,29%0,47159,96159,60159,60160,5011M13.163
14/11/20230,21%0,33159,49159,16159,00159,648M7.080
13/11/20230,05%0,08159,16159,08158,66159,288M8.450
10/11/20230,68%1,08159,08158,00158,00159,898M9.514
09/11/20230,19%0,30158,00157,70157,65158,327M6.583
08/11/2023-0,05%-0,08157,70157,78157,57157,957M9.202
07/11/20230,09%0,14157,78157,64157,03158,008M9.602
06/11/2023-0,04%-0,06157,64157,80157,38158,009M10.784
03/11/20230,72%1,13157,70156,63156,63157,758M11.628
01/11/2023-0,91%-1,43156,57158,00155,02158,0912M11.134
31/10/20230,04%0,07158,00158,10157,59158,3836M8.952
30/10/20230,11%0,18157,93157,89157,89158,4310M9.415
27/10/20230,16%0,25157,75157,54157,54157,967M10.702
26/10/2023-0,27%-0,43157,50158,02157,50158,1911M8.893
25/10/20230,15%0,23157,93157,75157,69158,179M11.694
24/10/2023-0,38%-0,60157,70158,50157,61158,5911M12.393
23/10/2023-0,27%-0,43158,30158,99158,06158,9910M10.721
20/10/2023-0,13%-0,21158,73158,96158,58159,7711M10.806
19/10/2023-0,21%-0,33158,94159,27158,55159,279M9.203
18/10/2023-0,33%-0,53159,27159,58158,91159,789M11.032
17/10/20230,31%0,50159,80159,30158,91159,8011M12.448
16/10/20230,28%0,45159,30159,25158,92159,5014M14.945
13/10/2023-0,09%-0,15158,85159,15158,85159,739M12.617
11/10/2023-0,01%-0,01159,00159,01158,75159,309M10.554
10/10/20230,01%0,01159,01159,20158,84159,4717M12.689
09/10/20230,00%0,00159,00159,30158,80159,6012M13.680
06/10/2023-0,42%-0,67159,00159,85158,90159,8512M13.042
05/10/2023-0,14%-0,23159,67159,93159,32160,4410M12.121
04/10/20230,00%0,00159,90160,31159,80160,359M8.793
03/10/20230,06%0,10159,90160,00159,70160,5410M10.246
02/10/2023-1,04%-1,68159,80160,58159,38160,7316M19.878
29/09/20230,61%0,98161,48160,80160,80161,9012M13.776
28/09/20230,00%0,00160,50160,59160,47160,9821M14.147
27/09/2023-0,31%-0,50160,50161,20160,36161,6838M15.961
26/09/2023-0,22%-0,35161,00161,36161,00161,8936M10.325
25/09/20230,22%0,35161,35161,25161,10161,8910M12.192
22/09/2023-0,48%-0,78161,00161,85160,98162,0013M14.638
21/09/20230,48%0,78161,78161,19161,07162,3012M15.641
20/09/2023-0,37%-0,60161,00161,78161,00162,1013M18.264
19/09/2023-0,06%-0,09161,60161,65161,43162,3010M15.893
18/09/2023-0,65%-1,06161,69161,99161,16162,4912M14.053
15/09/20231,25%2,01162,75160,79160,23162,7563M25.386
14/09/2023-0,16%-0,26160,74161,15160,50161,4619M16.354
13/09/2023--161,00161,40160,94161,848M11.908


*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. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito