papéis
login
mais

Cotação atual, histórico e gráfico do papel: HGPO11

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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/07/20200,72%1,52212,52211,01210,89212,99180K78
09/07/2020-0,80%-1,70211,00211,11209,30212,70138K85
08/07/2020-0,33%-0,70212,70213,40210,63213,40158K115
07/07/20200,19%0,40213,40213,00212,41213,95304K157
06/07/20200,00%0,00213,00212,53205,99213,00286K226
03/07/20201,43%3,00213,00210,00208,50214,00199K187
02/07/20202,92%5,95210,00204,01204,01214,00290K249
01/07/2020-0,95%-1,95204,05206,80201,00206,80277K171
30/06/2020-0,92%-1,92206,00205,68205,01210,473M550
29/06/20201,12%2,31207,92206,50205,50208,2860K57
26/06/20200,19%0,40205,61208,09205,14208,9889K66
25/06/2020-1,81%-3,79205,21207,71205,00209,4298K70
24/06/20200,64%1,33209,00207,67205,08209,0047K48
23/06/2020-1,31%-2,75207,67207,68205,03210,46133K80
22/06/2020-0,25%-0,53210,42211,00206,00211,00177K99
19/06/20202,65%5,45210,95205,50205,49212,99407K138
18/06/20200,76%1,54205,50203,97201,95206,23396K145
17/06/20200,00%-0,01203,96203,97202,11204,29159K108
16/06/20201,01%2,04203,97204,99202,02206,39324K294
15/06/2020-2,45%-5,07201,93206,89201,93206,89197K167
12/06/2020-3,70%-7,95207,00212,85198,00213,85404K274
10/06/20203,85%7,96214,95207,22206,05216,00269K294
09/06/2020-1,67%-3,51206,99202,34202,34208,0082K84
08/06/20203,85%7,80210,50203,98198,91215,99602K1.188
05/06/2020-0,10%-0,20202,70200,16200,16202,993M124
04/06/20201,53%3,06202,90199,99199,00203,00393K251
03/06/20200,42%0,84199,84198,52196,37200,00484K289
02/06/2020-1,12%-2,25199,00201,25195,83202,00540K327
01/06/20200,37%0,75201,25200,66200,00208,6789K70
29/05/2020-1,11%-2,25200,50202,80199,30203,70180K223
28/05/2020-0,61%-1,24202,75203,98202,00204,69198K71
27/05/20202,05%4,09203,99199,90199,00203,99668K101
26/05/20200,00%0,00199,90201,54199,50201,542M83
25/05/20201,47%2,90199,90197,00196,70200,472M173
22/05/20200,00%0,00197,00196,25196,25197,00786K399
21/05/20200,10%0,20197,00197,00195,04197,00336K70
20/05/2020-0,55%-1,08196,80198,00195,10198,00521K114
19/05/2020-0,06%-0,12197,88198,00197,00198,00639K100
18/05/2020-0,53%-1,05198,00198,09197,60200,0093K58
15/05/2020-0,23%-0,45199,05199,80198,00199,80271K174
14/05/2020-1,15%-2,32199,50201,82198,01201,82192K93
13/05/2020-0,09%-0,18201,82201,13200,00202,00322K96
12/05/20200,30%0,61202,00201,38201,20202,001M68
11/05/2020-0,05%-0,11201,39201,50201,00201,50167K86
08/05/2020-0,49%-1,00201,50202,51200,59207,99514K100
07/05/20201,81%3,60202,50199,00199,00210,00249K107
06/05/20200,45%0,89198,90198,81197,99198,99115K88
05/05/2020-0,24%-0,48198,01200,50198,00200,65104K51
04/05/2020-1,24%-2,49198,49200,98193,00201,34163K115
30/04/20200,99%1,98200,98199,00199,00202,004M63
29/04/20200,96%1,90199,00198,49197,14199,00526K1.118
28/04/2020-0,45%-0,90197,10198,99197,00199,00166K81
27/04/20200,33%0,65198,00197,41197,00201,5059K53
24/04/2020-0,83%-1,65197,35197,55197,00198,98262K70
23/04/20200,39%0,77199,00199,71198,50200,00607K168
22/04/2020-0,89%-1,77198,23198,00197,00201,49290K174
20/04/20201,65%3,25200,00204,99196,75204,99323K273
17/04/20200,94%1,84196,75195,19195,00197,04235K168
16/04/2020-1,50%-2,96194,91199,99193,12209,00310K257
15/04/20200,69%1,35197,87196,52194,99199,99238K547
14/04/20201,82%3,51196,52193,00192,58198,89231K198
13/04/20201,48%2,81193,01190,25189,00193,01233K63
09/04/2020-1,49%-2,88190,20193,00190,20193,0078K71
08/04/2020-0,47%-0,92193,08193,49190,41193,5041K47
07/04/20203,19%6,00194,00198,75189,00198,76230K89
06/04/20200,00%0,00188,00188,00186,81189,50329K75
03/04/20200,00%0,00188,00189,98186,03189,98384K76
02/04/20200,00%0,00188,00188,00188,00190,00155K41
01/04/20201,08%2,00188,00186,03186,01190,9999K50
31/03/2020-1,59%-3,00186,00190,13185,29190,1392K71
30/03/20202,71%4,99189,00184,01183,99192,00175K83
27/03/2020-1,60%-2,99184,01190,95184,01190,95250K63
26/03/2020-2,14%-4,08187,00182,19182,19190,761M151
25/03/20204,70%8,58191,08185,00183,99191,08188K44
24/03/20205,49%9,49182,50172,00171,80184,00310K91
23/03/2020-6,48%-11,99173,01181,18173,00186,00654K137
20/03/20206,94%12,00185,00175,01175,01192,34162K81
19/03/20202,98%5,00173,00170,00156,00173,25505K174
18/03/2020-6,15%-11,00168,00177,00162,01177,00732K540
17/03/2020-3,24%-6,00179,00184,00174,00185,00699K243
16/03/2020-7,46%-14,91185,00190,51185,00190,523M363
13/03/20200,01%0,01199,91195,04195,04204,99703K144
12/03/2020-6,19%-13,20199,90211,41190,50211,411M174
11/03/20200,00%0,00213,10213,10213,10218,0082K53
10/03/20200,80%1,70213,10211,40211,00213,50329K102
09/03/2020-0,98%-2,10211,40211,36211,15213,00603K181
06/03/2020-0,93%-2,00213,50215,13213,50217,49420K90
05/03/2020-0,69%-1,50215,50217,49215,50217,50473K66
04/03/20200,86%1,85217,00216,39215,16218,00299K74
03/03/20200,72%1,54215,15214,03214,00216,973M64
02/03/2020-0,42%-0,90213,61215,00211,57218,10348K149
28/02/2020-0,23%-0,49214,51215,00212,35215,00122K70
27/02/20200,03%0,07215,00214,93213,61216,6081K62
26/02/2020-0,49%-1,06214,93215,95213,50215,95190K61
21/02/20200,04%0,09215,99215,90213,55215,99295K112
20/02/20201,11%2,37215,90214,00213,52216,00427K126
19/02/2020-0,22%-0,47213,53214,04212,25216,01661K149
18/02/20200,82%1,75214,00213,01212,34216,49411K85
17/02/20200,01%0,03212,25212,22210,00212,99211K498
14/02/2020-1,98%-4,28212,22216,70208,70217,00319K107
13/02/2020-0,65%-1,42216,50217,91215,99217,91100K49
12/02/20202,26%4,81217,92215,90215,80218,87496K139
11/02/2020-1,29%-2,79213,11215,91212,03220,65294K133
10/02/20200,00%0,00215,90220,92215,90222,00297K126
07/02/2020-1,77%-3,90215,90220,00215,90220,91399K148
06/02/20200,14%0,30219,80219,51219,50220,00203K66
05/02/20200,24%0,52219,50219,02219,02220,00536K124
04/02/20201,19%2,58218,98216,41216,38218,99186K82
03/02/2020-2,39%-5,30216,40220,81212,42220,81244K145
31/01/20200,18%0,40221,70221,50218,23223,00216K176
30/01/20200,66%1,46221,30219,87219,87224,50223K186
29/01/2020-0,79%-1,76219,84219,61219,61221,00111K149
28/01/20200,05%0,11221,60224,70220,54225,00197K79
27/01/20200,59%1,29221,49220,20218,31222,01124K97
24/01/20200,87%1,90220,20219,99218,80224,75287K98
23/01/20200,09%0,20218,30219,98218,12223,41194K280
22/01/2020-0,49%-1,08218,10219,15218,10220,00819K323
21/01/20200,08%0,18219,18218,66218,66219,40255K258
20/01/20200,41%0,90219,00218,19218,19219,00649K149
17/01/2020-0,37%-0,80218,10220,00218,10220,00233K149
16/01/2020-1,91%-4,27218,90223,16218,82223,18128K134
15/01/20200,12%0,27223,17222,90218,10224,70452K302
14/01/20201,15%2,54222,90220,36220,00222,90888K68
13/01/2020-0,06%-0,14220,36220,25218,11222,202M384
10/01/20200,07%0,15220,50220,34218,00221,99194K80
09/01/2020-0,01%-0,02220,35220,01220,01223,99364K89
08/01/2020-1,92%-4,31220,37223,00208,33223,001M216
07/01/20201,55%3,43224,68221,00221,00226,99478K329
06/01/2020-1,67%-3,75221,25227,00214,21227,00619K339
03/01/20202,51%5,50225,00219,50213,66230,29410K317
02/01/2020-1,64%-3,65219,50222,28218,50222,28286K126
30/12/2019-0,78%-1,75223,15225,00223,00225,50262K81
27/12/20190,41%0,91224,90224,30222,00225,00387K87
26/12/2019--223,99220,00218,65224,00222K99


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br