ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
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
26/12/20191,47%3,24223,99220,00218,65224,00222K99
23/12/20191,26%2,75220,75219,91219,91221,30237K87
20/12/20191,16%2,51218,00215,49215,49220,00246K119
19/12/20193,11%6,49215,49209,50209,50218,00562K144
18/12/20191,43%2,95209,00206,05205,90210,90531K340
17/12/2019-0,22%-0,45206,05206,40202,02206,40624K696
16/12/20191,20%2,45206,50206,00204,05207,50426K145
13/12/2019-1,30%-2,69204,05206,79201,50206,80332K143
12/12/20190,64%1,31206,74205,45205,38206,79121K59
11/12/2019-0,27%-0,56205,43205,99204,31206,79201K89
10/12/20191,02%2,08205,99203,91203,20206,00246K130
09/12/20191,20%2,41203,91201,50200,10203,94369K125
06/12/20190,70%1,40201,50200,50200,50203,98242K121
05/12/20190,00%0,00200,10201,45200,10202,99646K424
04/12/20190,70%1,40200,10198,99198,70201,98908K1.638
03/12/2019-0,45%-0,90198,70196,06196,06199,58345K160
02/12/20190,30%0,60199,60198,15196,00199,99848K325
29/11/2019-0,58%-1,16199,00200,16199,00203,97588K1.325
28/11/20190,03%0,06200,16200,50198,11202,25632K308
27/11/2019-0,52%-1,05200,10202,88197,01202,88549K570
26/11/2019-3,06%-6,35201,15207,49201,00207,49544K246
25/11/20191,70%3,47207,50204,05201,00208,98621K1.652
22/11/2019-0,42%-0,87204,03204,90204,00209,001M383
21/11/20190,44%0,90204,90204,00204,00208,00654K602
19/11/20191,44%2,90204,00202,00202,00207,00617K257
18/11/2019-0,70%-1,41201,10205,20200,01205,50657K590
14/11/2019-1,21%-2,49202,51209,90202,51209,90720K1.656
13/11/20191,23%2,49205,00202,51202,51205,00712K1.855
12/11/20190,00%0,01202,51202,50202,49204,00688K1.566
11/11/2019-0,88%-1,80202,50204,00200,12204,301M558
08/11/2019-0,06%-0,13204,30204,70204,01205,50572K1.147
07/11/20190,21%0,43204,43204,00200,02208,73836K1.082
06/11/20190,25%0,50204,00203,50203,50210,00836K271
05/11/20192,78%5,50203,50198,00198,00203,65785K244
04/11/20190,01%0,01198,00198,01197,99199,89816K380
01/11/2019-6,82%-14,48197,99203,00191,50203,002M805
31/10/20190,94%1,97212,47210,50210,28212,47592K102
30/10/20191,20%2,50210,50209,96209,16211,001M751
29/10/2019-0,95%-2,00208,00209,99205,01210,00968K1.060
28/10/20191,44%2,99210,00207,12207,08210,00616K175
25/10/2019-1,42%-2,99207,01210,00205,00210,00805K186
24/10/20190,19%0,40210,00209,59209,50210,00520K124
23/10/20190,79%1,64209,60207,96207,96209,921M347
22/10/2019-0,85%-1,79207,96210,00204,05210,001M294
21/10/20190,36%0,75209,75209,00204,99210,00921K591
18/10/20190,72%1,50209,00207,50204,00209,00754K170
17/10/20194,80%9,50207,50198,10198,10207,99587K213
16/10/20190,50%0,99198,00197,51197,51201,70551K505
15/10/2019-1,74%-3,48197,01204,99195,96205,00657K622
14/10/20190,25%0,49200,49200,01195,00203,98998K460
11/10/20190,00%0,00200,00200,01196,52208,43911K991
10/10/20190,50%1,00200,00198,95198,00209,99930K510
09/10/20191,27%2,50199,00196,50196,00199,95569K172
08/10/20190,00%0,00196,50196,50196,40196,50853K169
07/10/20190,00%0,00196,50196,50195,95196,50603K325
04/10/20190,00%0,00196,50196,50196,00196,502M448
03/10/20191,81%3,50196,50193,00191,99196,501M506
02/10/20190,52%1,00193,00194,02192,16194,992M818
01/10/20193,78%6,99192,00186,01186,01196,712M527
30/09/20190,55%1,02185,01183,98183,98190,00100K56
27/09/2019-0,01%-0,02183,99184,88182,00185,008M69
26/09/2019-0,42%-0,77184,01185,00184,00185,00137K43
25/09/20191,02%1,87184,78183,99183,05184,98319K69
24/09/20190,17%0,31182,91182,60182,60184,80101K34
23/09/2019-0,01%-0,01182,60182,60181,50183,00568K129
20/09/2019-1,02%-1,89182,61184,50182,61184,50453K200
19/09/20190,54%1,00184,50183,50182,32184,85516K115
18/09/20190,33%0,60183,50183,90182,50183,902M154
17/09/20190,38%0,70182,90182,28182,16183,00263K67
16/09/20190,08%0,15182,20182,84182,15182,84197K120
13/09/2019-0,80%-1,46182,05184,97182,05184,97121K84
12/09/2019-0,27%-0,49183,51183,99182,86184,4967K39
11/09/2019-0,54%-0,99184,00183,50183,50185,00278K61
10/09/2019-0,01%-0,01184,99183,51183,51185,0083K39
09/09/20190,01%0,01185,00184,26182,00185,00230K91
06/09/2019-0,01%-0,01184,99183,11183,11184,99121K52
05/09/20192,02%3,66185,00181,50181,50185,59243K97
04/09/2019-0,36%-0,66181,34181,31181,31186,0078K61
03/09/2019-0,54%-0,99182,00183,00180,00183,00247K83
02/09/2019-1,09%-2,01182,99185,00182,99187,20160K75
30/08/20191,76%3,20185,00181,79181,79185,0097K36
29/08/20190,45%0,81181,80181,09180,59181,80139K46
28/08/2019-0,03%-0,05180,99181,05180,02181,05813K74
27/08/20190,58%1,04181,04180,06180,00181,053M71
26/08/2019-0,08%-0,15180,00180,00178,71181,00295K132
23/08/20191,20%2,14180,15178,19178,19180,4960K35
22/08/2019-1,22%-2,19178,01180,21177,90181,10844K3.384
21/08/2019-0,86%-1,57180,20181,76178,61181,7686K42
20/08/20190,98%1,77181,77180,06180,00182,00503K620
19/08/2019-0,82%-1,49180,00181,49178,50181,97231K94
16/08/20190,11%0,20181,49181,78180,00181,78128K60
15/08/20190,99%1,78181,29180,01180,00181,48258K136
14/08/2019-0,82%-1,49179,51181,50179,51182,00503K127
13/08/2019-0,55%-1,00181,00182,00180,50182,00180K61
12/08/20190,44%0,80182,00181,19180,00182,00181K79
09/08/20190,95%1,70181,20180,00179,50181,20182K108
08/08/20190,34%0,60179,50178,90178,73179,50108K61
07/08/20190,22%0,40178,90178,50178,50179,50103K43
06/08/2019-0,53%-0,96178,50179,46178,50180,39405K66
05/08/2019--179,46179,00177,02180,39165K96


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br