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
22/01/2021-0,04%-0,10231,90232,00230,98232,0064K54
21/01/20211,09%2,50232,00229,98228,81232,00518K123
20/01/20210,65%1,49229,50228,01228,01229,90165K108
19/01/2021-0,55%-1,27228,01229,35228,00229,96189K107
18/01/20210,56%1,28229,28228,23228,23229,98178K128
15/01/2021-0,13%-0,30228,00227,97227,80229,97310K132
14/01/20211,10%2,49228,30228,77227,03228,79127K82
13/01/2021-0,74%-1,69225,81227,50225,80227,51160K88
12/01/2021-1,07%-2,47227,50229,97225,75229,97191K148
11/01/20212,20%4,96229,97225,25225,14229,98588K171
08/01/2021-0,35%-0,80225,01226,90225,01227,60107K85
07/01/2021-0,87%-1,99225,81227,79225,81229,49100K83
06/01/2021-0,35%-0,80227,80228,60225,40229,4987K74
05/01/2021-0,09%-0,20228,60228,80225,02229,50251K126
04/01/20211,65%3,72228,80224,10220,10229,44201K177
30/12/20200,48%1,08225,08223,98223,90227,80331K58
29/12/20201,35%2,99224,00222,99221,02224,0020K33
28/12/20200,00%0,00221,01221,01220,75224,00243K98
23/12/2020-0,59%-1,32221,01222,50220,50223,6386K65
22/12/2020-0,05%-0,11222,33221,98221,98224,5091K82
21/12/20201,10%2,43222,44220,03220,01224,95193K123
18/12/2020-1,78%-3,98220,01224,49219,00224,50254K208
17/12/20200,44%0,99223,99222,83215,00224,002M408
16/12/20201,07%2,35223,00222,00220,67223,00292K130
15/12/20200,38%0,83220,65219,90217,00222,90151K100
14/12/20201,91%4,13219,82216,89215,50219,88324K185
11/12/2020-1,51%-3,31215,69218,99215,17218,99226K185
10/12/20201,83%3,93219,00215,08215,01219,48258K143
09/12/2020-0,22%-0,47215,07219,88215,05219,88603K214
08/12/2020-0,47%-1,02215,54218,53215,06218,53884K405
07/12/2020-1,56%-3,44216,56219,93215,19219,93737K626
04/12/20200,91%1,99220,00218,70216,11223,00585K867
03/12/2020-0,90%-1,97218,01220,99217,02221,15274K271
02/12/20201,36%2,96219,98217,76216,24219,98287K344
01/12/2020-0,89%-1,94217,02223,99216,15223,99404K1.217
30/11/20201,13%2,45218,96215,02215,02218,98368K613
27/11/2020-1,14%-2,49216,51219,00216,02219,99269K427
26/11/2020-0,13%-0,29219,00218,98216,53219,29441K243
25/11/20201,06%2,30219,29217,00216,53219,80423K858
24/11/20200,00%-0,01216,99216,98213,52217,34358K368
23/11/20200,00%0,01217,00216,90211,51217,00787K337
20/11/20200,21%0,46216,99216,60211,25217,00857K408
19/11/20201,82%3,87216,53212,28212,28216,75321K107
18/11/2020-1,09%-2,34212,66216,00208,90216,003M1.497
17/11/2020-0,92%-2,00215,00216,99214,00217,002M1.383
16/11/20200,00%0,00217,00217,00216,02217,00387K293
13/11/20200,93%2,01217,00214,99214,99217,00522K132
12/11/20200,60%1,29214,99216,99213,64221,98580K207
11/11/2020-0,97%-2,10213,70215,01212,26217,382M575
10/11/2020-1,91%-4,20215,80219,10212,00221,98764K1.026
09/11/2020-0,90%-2,00220,00223,00220,00223,00558K277
06/11/20200,00%0,00222,00221,51221,00222,00300K141
05/11/2020-0,89%-2,00222,00224,00222,00224,34783K635
04/11/2020-0,34%-0,76224,00224,23224,00224,99292K150
03/11/2020-0,53%-1,19224,76225,00221,47225,00135K113
30/10/20200,04%0,08225,95225,66225,53226,2887K107
29/10/20200,16%0,37225,87225,51225,50225,97206K111
28/10/20200,00%0,00225,50225,69225,50226,02438K125
27/10/2020-0,39%-0,89225,50226,39225,05226,39786K277
26/10/2020-0,66%-1,51226,39227,90225,05227,90438K212
23/10/20201,27%2,85227,90226,44226,20227,9068K63
22/10/2020-1,05%-2,39225,05227,44225,05227,49253K157
21/10/20200,61%1,38227,44227,14225,05227,75305K133
20/10/20200,41%0,92226,06227,99225,01227,994M192
19/10/20200,41%0,93225,14224,78224,78228,00300K127
16/10/2020-0,79%-1,79224,21225,09224,04226,32148K112
15/10/20200,43%0,96226,00225,04224,00227,002M1.272
14/10/20200,00%0,01225,04225,03224,02226,00856K297
13/10/20200,24%0,53225,03224,50223,11227,745M757
09/10/2020-0,15%-0,33224,50224,01223,09224,973M278
08/10/20200,34%0,77224,83224,06223,08224,843M332
07/10/2020-0,22%-0,49224,06222,68222,06224,92163K215
06/10/20200,25%0,55224,55224,78221,07225,00525K258
05/10/2020-0,39%-0,88224,00227,99223,60227,99265K334
02/10/20200,17%0,39224,88224,49224,04225,18201K215
01/10/20200,02%0,05224,49223,51223,51225,71268K186
30/09/20200,71%1,58224,44223,15222,29225,00330K671
29/09/2020-0,42%-0,93222,86224,66222,70224,66273K232
28/09/2020-0,53%-1,19223,79224,99222,01225,61202K284
25/09/20200,16%0,37224,98225,01222,00225,52279K233
24/09/20200,17%0,37224,61224,24223,51226,00273K180
23/09/20200,11%0,24224,24224,00223,26224,45580K62
22/09/20200,38%0,85224,00222,63222,63224,00145K122
21/09/2020-0,73%-1,65223,15224,79222,57224,79206K197
18/09/20200,00%0,00224,80224,31223,35224,80244K235
17/09/20200,36%0,80224,80225,49224,50225,5098K72
16/09/20200,89%1,98224,00224,99221,02225,26664K182
15/09/2020-0,88%-1,98222,02222,05222,00224,98549K232
14/09/20201,56%3,45224,00220,90220,90225,181M182
11/09/2020-1,62%-3,64220,55224,36220,51224,361M1.165
10/09/20200,94%2,09224,19222,13222,13224,74104K82
09/09/2020-0,18%-0,41222,10222,19220,00224,47320K357
08/09/20200,12%0,27222,51227,24220,00227,24275K459
04/09/20200,56%1,24222,24221,98220,01222,25745K275
03/09/20200,51%1,13221,00219,98219,25221,503M131
02/09/20200,53%1,17219,87218,70218,38219,88195K98
01/09/2020-0,59%-1,29218,70221,99214,01221,99421K174
31/08/20202,32%4,99219,99215,00214,02219,99526K168
28/08/20200,47%1,00215,00215,00213,00215,00543K189
27/08/20200,59%1,25214,00212,74212,46214,00609K129
26/08/20200,36%0,76212,75211,99211,02212,75663K210
25/08/20201,43%2,99211,99211,99211,00211,99492K206
24/08/2020-0,02%-0,05209,00208,52208,50209,00198K95
21/08/20200,07%0,15209,05208,40208,40209,79330K101
20/08/20200,00%0,00208,90208,61207,42208,90163K94
19/08/20200,20%0,42208,90208,48207,90208,90356K102
18/08/20200,47%0,98208,48207,98207,00208,48248K134
17/08/2020-0,24%-0,50207,50208,00206,51208,50349K177
14/08/20200,00%0,00208,00208,00206,90209,00391K167
13/08/2020-0,24%-0,50208,00208,99207,55209,00128K58
12/08/20200,82%1,70208,50207,50206,30208,50738K164
11/08/2020-0,57%-1,18206,80208,00205,90208,00533K133
10/08/20200,47%0,98207,98208,00207,07208,00316K122
07/08/20200,00%0,00207,00207,05207,00208,00100K68
06/08/20200,00%0,00207,00207,12207,00208,00225K103
05/08/2020-0,24%-0,50207,00207,50207,00210,48239K137
04/08/2020-0,34%-0,71207,50209,24207,00209,25129K92
03/08/2020-0,44%-0,92208,21209,14207,01213,88421K157
31/07/20200,35%0,73209,13210,30208,00210,30118K70
30/07/2020-0,53%-1,10208,40206,01206,01211,75886K176
29/07/2020-0,24%-0,50209,50208,70206,84210,614M957
28/07/20200,00%0,00210,00210,48209,00210,48367K68
27/07/20200,63%1,32210,00209,00207,05210,00365K127
24/07/2020-1,06%-2,23208,68211,91206,10211,91232K118
23/07/20200,24%0,51210,91211,00205,02211,22236K113
22/07/20200,39%0,82210,40209,58209,58210,51324K98
21/07/20200,75%1,55209,58208,03208,03209,9765K53
20/07/20200,50%1,03208,03207,21206,86209,85213K136
17/07/2020-2,07%-4,38207,00211,99204,56212,00332K172
16/07/2020-0,01%-0,02211,38211,40208,40211,40115K77
15/07/2020-0,77%-1,65211,40213,05210,10213,0586K94
14/07/2020-0,28%-0,60213,05214,00212,51214,00193K101
13/07/20200,53%1,13213,65213,00213,00213,98239K132
10/07/2020--212,52211,01210,89212,99180K78


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito