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: 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
03/10/2024-0,08%-0,24298,76296,01293,21299,301M2.478
02/10/20241,70%4,99299,00293,31292,39299,00953K338
01/10/2024-0,16%-0,46294,01292,73292,73294,74952K1.012
30/09/20240,15%0,44294,47294,00292,69297,00200K108
27/09/2024-0,32%-0,93294,03299,78292,80299,78244K161
26/09/20240,33%0,96294,96294,31289,02300,00471K610
25/09/2024-0,22%-0,65294,00291,00288,92294,00378K217
24/09/2024-0,34%-1,00294,65295,65289,05295,73675K465
23/09/2024-0,09%-0,27295,65295,91295,05297,77814K590
20/09/2024-1,00%-2,98295,92298,87295,92299,20194K143
19/09/20240,06%0,19298,90298,69298,00299,96611K530
18/09/2024-0,16%-0,47298,71299,18298,25300,00628K615
17/09/2024-0,16%-0,48299,18300,05298,55300,79257K372
16/09/20240,04%0,13299,66299,53299,00300,80305K313
13/09/2024-0,07%-0,22299,53299,75298,49301,24512K614
12/09/20240,14%0,41299,75299,10299,10300,44333K311
11/09/20240,11%0,34299,34299,15298,50299,39232K296
10/09/20240,32%0,96299,00298,66298,08300,49526K970
09/09/2024-0,91%-2,75298,04299,16298,04300,67309K260
06/09/2024-0,13%-0,39300,79301,44299,61302,49286K135
05/09/20240,37%1,12301,18299,64299,04301,21274K308
04/09/2024-0,33%-0,99300,06302,10300,02302,50987K320
03/09/2024-0,57%-1,73301,05302,71300,16302,71356K355
02/09/2024-0,07%-0,22302,78300,80299,59302,78275K334
30/08/20240,07%0,20303,00301,10301,10303,02102K135
29/08/20240,60%1,80302,80301,00301,00303,50269K636
28/08/2024-0,07%-0,20301,00302,28301,00302,28233K115
27/08/2024-0,01%-0,02301,20300,50300,02301,65945K1.706
26/08/2024-0,02%-0,06301,22300,30300,30302,89664K388
23/08/20240,34%1,03301,28300,26300,25301,42778K1.203
22/08/20240,01%0,02300,25300,23300,01300,74256K174
21/08/20240,04%0,11300,23301,74300,10301,82395K553
20/08/2024-0,16%-0,47300,12300,59300,01301,84481K196
19/08/2024-0,04%-0,11300,59300,01300,01300,70406K264
16/08/2024-0,43%-1,30300,70301,50300,32302,111M2.084
15/08/2024-0,08%-0,23302,00302,20301,50302,20196K312
14/08/2024-0,19%-0,57302,23302,98301,65302,991M1.836
13/08/20240,25%0,77302,80302,03301,50303,291M2.014
12/08/2024-0,58%-1,77302,03302,28302,03303,80472K968
09/08/20240,29%0,87303,80303,00301,18304,34797K575
08/08/2024-0,04%-0,12302,93303,06302,51304,891M356
07/08/20240,02%0,05303,05303,01303,00303,361M236
06/08/2024-0,36%-1,11303,00304,12302,53304,40713K193
05/08/2024-0,29%-0,89304,11304,10304,10305,001M145
02/08/2024-0,12%-0,38305,00304,61304,28305,701M1.148
01/08/2024-0,85%-2,62305,38305,00304,00306,302M1.112
31/07/20240,49%1,51308,00306,50304,65308,002M1.010
30/07/2024-0,07%-0,22306,49306,65304,51306,70358K245
29/07/2024-0,40%-1,23306,71307,93305,85307,932M2.652
26/07/20240,26%0,79307,94307,60305,87307,97671K858
25/07/20240,02%0,05307,15306,99305,76307,32563K492
24/07/2024-0,06%-0,18307,10307,33305,11307,33864K213
23/07/2024-0,56%-1,72307,28308,25307,27308,992M438
22/07/20240,06%0,20309,00308,25308,25310,904M396
19/07/2024-0,12%-0,37308,80308,25308,25309,002M343
18/07/20240,06%0,17309,17309,40308,37310,002M328
17/07/2024-0,36%-1,13309,00310,14308,32310,142M763
16/07/20240,08%0,25310,13310,99310,00312,00134K117
15/07/2024-0,04%-0,11309,88309,98308,21311,00604K395
12/07/20240,32%1,00309,99310,18308,60311,00323K257
11/07/2024-0,30%-0,93308,99308,00307,60311,00239K207
10/07/20240,06%0,19309,92306,80306,80310,193M1.810
09/07/2024-0,04%-0,13309,73309,78306,13309,78544K398
08/07/20240,28%0,86309,86309,62304,00312,712M2.373
05/07/20240,19%0,59309,00308,49307,48313,00219K246
04/07/20240,46%1,41308,41306,00304,77308,99237K308
03/07/20240,00%0,00307,00304,17304,17307,44162K395
02/07/2024-0,05%-0,15307,00307,00304,00307,50609K602
01/07/2024-0,90%-2,78307,15309,93304,15309,93535K596
28/06/20240,00%0,00309,93309,93304,08309,932M2.123
27/06/20240,96%2,94309,93305,50305,50309,95278K441
26/06/2024-0,08%-0,26306,99307,25306,08309,47521K746
25/06/20240,21%0,65307,25306,60305,01309,791M739
24/06/2024-0,13%-0,40306,60306,33306,32309,90621K588
21/06/2024-0,52%-1,59307,00307,50307,00308,10154K206
20/06/2024-0,57%-1,78308,59309,99307,40309,99187K249
19/06/20241,41%4,31310,37306,05306,05310,37463K725
18/06/2024-0,63%-1,94306,06307,89305,84308,001M518
17/06/20240,00%0,00308,00308,00306,01308,24232K295
14/06/20240,20%0,62308,00307,38306,38309,17426K682
13/06/2024-1,16%-3,62307,38308,33304,96310,981M392
12/06/20240,00%0,00311,00311,00308,30311,002M301
11/06/20240,70%2,15311,00308,98308,85311,603M232
10/06/20240,19%0,60308,85308,26308,25310,69488K212
07/06/2024-0,07%-0,22308,25307,58307,35311,59899K299
06/06/2024-0,72%-2,23308,47305,60305,45308,65573K776
05/06/2024-0,12%-0,37310,70310,80309,44311,75216K245
04/06/2024-0,22%-0,68311,07307,15304,03311,753M938
03/06/20241,22%3,75311,75307,00307,00314,93819K244
31/05/20240,61%1,86308,00306,39306,29310,803M514
29/05/20240,33%1,02306,14306,00306,00308,46158K337
28/05/2024-0,74%-2,29305,12305,06305,06308,38240K230
27/05/2024-0,28%-0,85307,41309,00307,39309,01665K187
24/05/20240,25%0,76308,26308,64308,26310,82205K451
23/05/2024-0,34%-1,05307,50309,50307,50310,902M370
22/05/2024-0,93%-2,89308,55309,00308,55311,43207K265
21/05/20240,91%2,82311,44308,63308,63311,47310K519
20/05/2024-0,41%-1,28308,62309,99308,56309,99250K399
17/05/20240,53%1,62309,90309,84309,06309,98200K364
16/05/20240,09%0,27308,28309,00308,01309,88230K229
15/05/20240,53%1,62308,01307,01307,01309,99679K1.146
14/05/2024-0,28%-0,86306,39306,01305,14306,65128K137
13/05/20240,41%1,25307,25306,00305,43308,00190K162
10/05/20240,26%0,80306,00302,52302,52306,172M857
09/05/20240,23%0,69305,20304,51302,04305,20599K356
08/05/20240,37%1,11304,51303,38303,08306,00416K361
07/05/2024-0,33%-0,99303,40304,34302,88304,34142K314
06/05/2024-0,39%-1,18304,39305,60302,18305,60350K291
03/05/20241,18%3,57305,57301,16301,16307,99420K483
02/05/2024-1,60%-4,92302,00303,23300,14305,371M862
30/04/20240,58%1,77306,92304,70302,41306,993M1.337
29/04/20240,09%0,27305,15303,07303,07305,30897K499
26/04/20240,20%0,61304,88304,26303,82305,53835K1.229
25/04/20240,32%0,97304,27303,13302,25304,99938K334
24/04/2024-0,26%-0,80303,30304,00302,29304,14572K411
23/04/2024-0,30%-0,92304,10305,48303,71305,48231K190
22/04/2024-0,16%-0,48305,02305,36304,01305,42269K323
19/04/20240,01%0,02305,50305,01303,68305,50502K933
18/04/20240,60%1,83305,48303,65303,65306,17290K273
17/04/2024-0,29%-0,87303,65304,52303,56306,79239K329
16/04/2024-0,12%-0,38304,52304,95302,52306,64311K299
15/04/2024-2,11%-6,57304,90310,00302,30310,003M659
12/04/20240,15%0,48311,47306,10306,10311,80558K659
11/04/20241,90%5,80310,99305,26305,26311,751M487
10/04/2024-2,26%-7,06305,19312,14304,59312,141M1.769
09/04/2024-0,07%-0,23312,25312,50310,45313,15485K279
08/04/20241,26%3,90312,48307,28307,28312,49369K661
05/04/20240,88%2,68308,58307,24306,10314,61945K1.171
04/04/20240,62%1,90305,90304,00303,52307,80733K1.367
03/04/2024-0,03%-0,09304,00303,05302,66304,07392K285
02/04/2024-0,13%-0,41304,09304,50302,00304,50774K773
01/04/2024-0,44%-1,36304,50304,36301,57306,003M2.965
28/03/2024-0,78%-2,39305,86308,00302,03308,002M1.364
27/03/2024--308,25306,02306,02308,55540K333


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar