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
19/11/20240,64%0,78122,80122,02122,01123,50277K191
18/11/2024-0,19%-0,23122,02122,25121,00123,44730K2.572
14/11/20242,06%2,47122,25119,78119,06122,301M1.692
13/11/20240,53%0,63119,78119,99119,05119,99379K710
12/11/2024-0,20%-0,24119,15119,39119,00120,67421K1.287
11/11/20240,29%0,34119,39118,89117,05121,00441K508
08/11/2024-0,25%-0,30119,05119,69119,00121,00189K481
07/11/20240,72%0,85119,35118,60118,53123,49429K362
06/11/20240,16%0,19118,50118,31118,01119,89281K275
05/11/20240,25%0,30118,31118,85118,01118,87243K674
04/11/2024-0,04%-0,05118,01116,94116,54118,90991K2.392
01/11/2024-61,61%-189,44118,06116,00116,00119,28897K406
31/10/20241,03%3,15307,50304,00304,00307,511M171
30/10/2024-0,02%-0,05304,35304,41302,75304,49487K189
29/10/20241,11%3,35304,40303,44301,40305,503M198
28/10/2024-0,29%-0,89301,05297,50297,50303,001M248
25/10/20240,31%0,94301,94301,94300,00301,94629K317
24/10/20240,17%0,50301,00294,49294,49302,50711K323
23/10/2024-0,18%-0,55300,50301,05300,05303,312M358
22/10/2024-0,74%-2,25301,05303,49300,82303,491M252
21/10/20240,60%1,80303,30301,48300,82303,50536K165
18/10/20240,32%0,95301,50300,61300,50302,00701K122
17/10/2024-0,02%-0,06300,55300,61299,99300,612M167
16/10/20240,04%0,13300,61300,48300,10301,78536K252
15/10/20240,16%0,47300,48300,00300,00301,001M183
14/10/2024-0,12%-0,37300,01300,38299,13300,38804K162
11/10/20240,08%0,24300,38299,98299,98301,132M482
10/10/20240,05%0,14300,14298,15298,14301,802M733
09/10/20240,00%-0,01300,00300,02300,00302,004M314
08/10/20240,00%0,01300,01301,45300,00304,903M521
07/10/20240,44%1,30300,00295,01295,00305,002M471
04/10/2024-0,02%-0,06298,70295,27295,27298,70523K203
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--306,39306,01305,14306,65128K137


*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