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: 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
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
27/03/20240,73%2,24308,25306,02306,02308,55540K333
26/03/2024-0,65%-1,99306,01307,98306,00308,52795K663
25/03/2024-0,03%-0,08308,00308,08305,83308,74780K1.298
22/03/20240,75%2,28308,08306,10305,51308,65655K794
21/03/20240,09%0,29305,80307,19305,30308,66498K261
20/03/2024-0,41%-1,27305,51307,82305,51308,12409K323
19/03/2024-0,49%-1,51306,78308,28306,77308,92521K275
18/03/20240,95%2,89308,29305,40305,40309,06462K619
15/03/20240,44%1,33305,40304,40304,40310,931M1.573
14/03/2024-0,89%-2,72304,07306,79301,19306,79733K397
13/03/2024-0,43%-1,31306,79306,50305,00309,462M305
12/03/2024-0,43%-1,34308,10311,09306,18311,091M1.046
11/03/2024-1,12%-3,49309,44312,00308,19312,00861K540
08/03/20240,95%2,94312,93309,99306,17315,682M801
07/03/20247,13%20,62309,99301,01301,01311,006M1.024
06/03/2024-0,39%-1,13289,37291,98281,50292,013M2.087
05/03/2024-1,18%-3,47290,50293,85290,50295,57762K353
04/03/2024-0,65%-1,93293,97295,89290,31298,65446K816
01/03/20241,00%2,92295,90290,34290,26295,90766K973
29/02/20240,68%1,98292,98291,01290,28294,78296K373
28/02/2024-2,02%-6,01291,00297,01288,24297,971M2.400
27/02/2024-0,55%-1,64297,01298,65295,10298,65312K327
26/02/20240,01%0,02298,65298,62291,72298,65215K249
23/02/20242,31%6,74298,63293,02291,88298,63493K1.201
22/02/20241,00%2,88291,89294,80290,00296,37222K468
21/02/2024-2,41%-7,13289,01296,14289,01297,19443K797
20/02/2024-0,96%-2,86296,14299,01296,14299,10289K509
19/02/20240,99%2,93299,00296,07296,07299,00280K346
16/02/2024-0,48%-1,42296,07297,49295,44299,11451K877
15/02/2024-0,09%-0,28297,49297,78295,71299,52857K991
14/02/2024-0,24%-0,73297,77298,50295,42299,50312K207
09/02/20243,36%9,70298,50288,82288,81299,49597K1.276
08/02/2024-0,41%-1,20288,80290,00286,52291,00517K297
07/02/20240,01%0,04290,00289,94287,40292,09434K411
06/02/20240,94%2,71289,96287,25285,70289,96303K315
05/02/20240,44%1,25287,25286,01285,00287,96408K672
02/02/2024-1,37%-3,98286,00287,00286,00292,864M1.070
01/02/2024-1,53%-4,52289,98292,99283,46305,44261K553
31/01/20242,22%6,41294,50288,08287,80306,951M1.225
30/01/20241,01%2,87288,09285,22283,02288,10364K260
29/01/20240,01%0,02285,22285,22282,58286,24914K844
26/01/2024-0,55%-1,57285,20285,33284,90287,43551K873
25/01/20240,16%0,46286,77287,24285,54287,25186K259
24/01/20240,35%1,01286,31287,11285,30287,25168K254
23/01/20240,10%0,28285,30285,03285,03287,29266K597
22/01/2024-0,36%-1,04285,02285,00285,00287,45287K627
19/01/20240,67%1,90286,06284,16282,35287,19732K1.798
18/01/20240,77%2,16284,16283,51281,15284,54931K1.044
17/01/2024-1,04%-2,96282,00285,02282,00286,00767K791
16/01/2024-0,75%-2,16284,96287,14284,65288,02387K788
15/01/20240,03%0,08287,12287,58286,26288,25398K405
12/01/20240,93%2,65287,04284,70284,39287,48428K906
11/01/2024-1,12%-3,21284,39287,60283,37287,60204K436
10/01/20241,62%4,58287,60284,02283,17287,60941K1.579
09/01/2024-1,59%-4,58283,02287,60282,53287,60438K1.041
08/01/20240,46%1,33287,60286,37286,07287,68261K235
05/01/2024-0,38%-1,08286,27281,90281,01286,70620K1.104
04/01/20242,26%6,35287,35281,00281,00287,69491K593
03/01/2024-0,33%-0,94281,00281,94280,46284,14468K950
02/01/2024-0,37%-1,05281,94282,00280,41286,17527K1.064
28/12/20230,39%1,10282,99281,89281,89284,92488K1.066
27/12/2023-1,27%-3,63281,89286,00280,00286,001M1.532
26/12/2023-0,15%-0,44285,52285,96284,02285,98289K494
22/12/20230,51%1,45285,96285,60282,53285,963M1.579
21/12/20230,89%2,50284,51282,05282,03285,842M190
20/12/2023-0,65%-1,84282,01284,89281,98285,98268K316
19/12/20230,93%2,62283,85282,00281,23285,00387K419
18/12/2023-0,63%-1,77281,23283,01281,00285,35471K889
15/12/20230,00%0,00283,00283,47283,00285,33336K658
14/12/20230,78%2,19283,00280,81280,80283,52481K377
13/12/20230,33%0,93280,81282,60279,88282,74242K337
12/12/2023-1,44%-4,09279,88283,97275,00285,782M894
11/12/2023-0,26%-0,73283,97284,70276,50284,98518K813
08/12/20230,64%1,80284,70282,90282,90285,79355K745
07/12/2023-0,09%-0,25282,90283,15275,39283,30330K445
06/12/2023-0,99%-2,84283,15281,10280,02285,99248K257
05/12/20232,63%7,34285,99279,90278,66285,99164K218
04/12/20230,43%1,18278,65276,99275,00278,66520K1.024
01/12/20230,23%0,63277,47276,78273,29277,60509K1.316
30/11/20231,95%5,29276,84273,90271,60277,46361K563
29/11/2023-1,88%-5,20271,55272,52271,31277,00448K491
28/11/20231,96%5,31276,75271,44270,09277,00725K1.575
27/11/2023-0,19%-0,52271,44271,96267,50271,96618K626
24/11/20230,36%0,98271,96270,98267,07272,031M1.646
23/11/2023-0,71%-1,95270,98271,62269,97272,881M544
22/11/20230,34%0,93272,93272,05271,90273,68264K416
21/11/2023-0,76%-2,09272,00274,09271,04277,52963K791
20/11/20230,31%0,84274,09273,25272,50274,69438K563
17/11/20230,21%0,56273,25272,67271,02273,69287K594
16/11/2023-0,09%-0,24272,69273,48271,02273,95521K385
14/11/20230,76%2,07272,93270,00269,92273,45601K656
13/11/20230,41%1,10270,86270,81269,77271,95412K633
10/11/20230,17%0,45269,76269,31267,64270,00234K432
09/11/20230,54%1,45269,31267,85266,57269,52177K337
08/11/20230,42%1,13267,86267,92266,16267,92285K606
07/11/20230,26%0,70266,73266,06264,00267,98669K332
06/11/20230,29%0,78266,03266,16266,03269,00246K308
03/11/2023-2,39%-6,49265,25269,04265,25273,8211M643
01/11/2023-1,39%-3,84271,74275,69266,97275,69481K636
31/10/2023-0,64%-1,77275,58277,13272,13277,14851K778
30/10/20231,22%3,34277,35272,51272,51277,68647K1.544
27/10/20230,55%1,49274,01272,52272,21274,01122K209
26/10/2023-0,57%-1,56272,52273,35272,24274,02344K305
25/10/20230,08%0,21274,08273,87272,68274,43614K493
24/10/2023-0,22%-0,61273,87274,48272,64274,48623K1.218
23/10/2023-0,15%-0,40274,48274,90273,03277,99239K185
20/10/2023-0,02%-0,05274,88274,78272,75275,50536K1.089
19/10/20230,20%0,54274,93274,99273,36275,00497K471
18/10/20230,16%0,43274,39275,95273,38275,95633K388
17/10/2023-1,27%-3,53273,96277,45273,93277,49587K848
16/10/20230,37%1,03277,49276,46274,01277,70464K738
13/10/20230,32%0,88276,46275,54273,97276,46189K255
11/10/20230,18%0,50275,58275,08273,95275,72175K150
10/10/20230,12%0,33275,08274,46272,22275,29357K750
09/10/20230,30%0,82274,75273,93273,22275,59263K479
06/10/2023-0,02%-0,05273,93275,97273,08275,97638K469
05/10/2023-0,47%-1,29273,98275,83273,15275,83612K549
04/10/20230,21%0,57275,27273,11273,11275,70319K300
03/10/2023-0,29%-0,80274,70275,00272,12276,49643K513
02/10/2023-1,26%-3,52275,50277,29273,01278,81816K621
29/09/20231,60%4,40279,02274,62274,62279,50768K1.055
28/09/2023--274,62273,00273,00275,55931K343


*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
mais...
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