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
03/07/2025-0,62%-0,85135,15135,36135,09135,7664K151
02/07/20250,37%0,50136,00133,74133,74136,00197K235
01/07/2025-0,06%-0,08135,50135,71133,91135,71117K191
27/06/20250,44%0,60135,58134,98134,90136,00178K249
26/06/20250,74%0,99134,98133,99132,92135,00130K433
25/06/20250,50%0,66133,99133,33132,50133,9950K68
24/06/2025-0,02%-0,03133,33133,17132,62133,43176K99
23/06/2025-0,25%-0,34133,36133,70133,20133,73147K182
20/06/20250,35%0,46133,70133,24133,24133,94115K166
18/06/2025-0,13%-0,17133,24133,42133,24133,99345K222
17/06/20250,59%0,78133,41132,63132,42133,8454K112
16/06/2025-0,80%-1,07132,63132,31132,31133,95116K110
13/06/2025-0,22%-0,29133,70133,98132,21133,98102K140
12/06/20250,01%0,01133,99133,43133,02133,9946K72
11/06/2025-0,01%-0,01133,98133,99133,41133,9957K82
10/06/20250,36%0,48133,99133,00132,00133,99337K616
09/06/20250,38%0,51133,51133,40133,40133,70170K116
06/06/2025-0,37%-0,49133,00133,48132,81133,49293K134
05/06/20250,14%0,19133,49132,01132,01133,7786K143
04/06/2025-0,34%-0,46133,30133,75133,27133,7695K142
03/06/20250,50%0,66133,76133,98133,28133,98255K123
02/06/20250,04%0,05133,10133,89132,71133,9599K228
30/05/2025-0,19%-0,25133,05133,50132,70133,8960K169
29/05/20250,60%0,80133,30132,50132,08133,50123K136
28/05/2025-0,30%-0,40132,50132,90132,31133,02105K111
27/05/2025-0,08%-0,10132,90133,00132,90133,9367K163
26/05/20250,18%0,24133,00132,89130,50133,89225K189
23/05/2025-0,28%-0,37132,76130,55130,55133,1368K115
22/05/20250,14%0,18133,13130,29130,29133,22180K161
21/05/2025-0,08%-0,10132,95133,35130,50133,882M1.116
20/05/2025-0,04%-0,05133,05133,98132,51133,9861K129
19/05/20250,13%0,17133,10132,91132,68133,9994K262
16/05/20250,19%0,25132,93133,64132,70133,6491K131
15/05/2025-0,67%-0,89132,68133,57132,14133,9987K224
14/05/20250,20%0,26133,57133,87132,47133,99178K183
13/05/20250,98%1,30133,31132,09131,98133,68138K205
12/05/2025-0,75%-1,00132,01133,98131,98133,98198K507
09/05/20250,23%0,31133,01132,99132,40133,7488K233
08/05/2025-0,26%-0,35132,70133,72132,70133,7591K198
07/05/2025-0,19%-0,25133,05133,30132,50133,80102K139
06/05/2025-0,32%-0,43133,30132,52132,52133,74809K201
05/05/20250,55%0,73133,73133,00131,99133,75434K223
02/05/20250,16%0,21133,00132,77132,26133,00193K156
30/04/20250,55%0,73132,79132,33132,00132,79250K196
29/04/20250,01%0,01132,06132,06132,05132,69268K1.504
28/04/2025-0,26%-0,35132,05132,97132,05132,9781K133
25/04/20250,26%0,34132,40132,07132,05132,8897K173
24/04/20250,05%0,06132,06131,61131,61132,9373K144
23/04/20250,00%0,00132,00132,00131,70132,49116K485
22/04/20250,56%0,74132,00131,30131,00132,00260K146
17/04/20250,01%0,01131,26130,68130,68131,90187K195
16/04/2025-0,01%-0,01131,25131,99130,93132,00380K166
15/04/2025-0,25%-0,33131,26131,59130,54131,93214K163
14/04/20250,24%0,31131,59131,28130,50132,52322K169
11/04/2025-0,02%-0,02131,28131,30130,98132,00108K167
10/04/2025-0,12%-0,16131,30131,46131,30132,11119K116
09/04/2025-0,41%-0,54131,46132,00131,00132,00613K90
08/04/20250,18%0,24132,00131,39131,26132,10468K106
07/04/2025-0,48%-0,64131,76132,51131,75133,00112K136
04/04/20250,52%0,68132,40131,72131,72132,96203K285
03/04/2025-0,84%-1,11131,72132,98131,72133,00156K175
02/04/2025-0,11%-0,15132,83132,96132,41132,98115K181
01/04/20250,48%0,63132,98132,35132,00132,98594K216
31/03/2025-0,04%-0,05132,35132,40132,07132,8975K162
28/03/20250,60%0,79132,40131,12131,08132,45140K123
27/03/2025-0,97%-1,29131,61132,49131,21132,90189K147
26/03/20250,67%0,89132,90131,30131,30132,9970K162
25/03/20250,00%0,00132,01132,99132,01132,99182K288
24/03/20250,01%0,01132,01130,00130,00133,28304K281
21/03/20250,08%0,10132,00131,91131,18132,39453K640
20/03/2025-0,83%-1,10131,90132,40131,08133,00195K270
19/03/20250,73%0,97133,00132,96131,76133,49233K216
18/03/2025-0,22%-0,29132,03132,49131,52132,99119K263
17/03/20250,62%0,82132,32132,10130,16132,33311K272
14/03/20251,70%2,20131,50130,42129,31131,96156K234
13/03/2025-1,30%-1,70129,30130,91129,17130,91412K188
12/03/2025-0,69%-0,91131,00131,91127,50132,00328K260
11/03/20251,84%2,38131,91129,54129,10134,26303K174
10/03/2025-0,74%-0,97129,53130,50129,05130,79148K158
07/03/20250,40%0,52130,50129,98129,57130,50116K151
06/03/20250,06%0,08129,98129,10129,00129,99113K211
05/03/20250,61%0,79129,90129,11127,71129,99218K167
28/02/2025-0,19%-0,24129,11127,74127,74130,15222K167
27/02/20251,11%1,42129,35127,93127,93129,40242K114
26/02/2025-0,08%-0,10127,93128,03127,69128,44100K190
25/02/20250,24%0,31128,03127,77127,51128,7863K129
24/02/2025-0,98%-1,27127,72129,00127,72129,00107K169
21/02/20250,69%0,88128,99128,99128,00128,99115K162
20/02/20250,09%0,11128,11128,00127,05128,65321K174
19/02/2025-0,16%-0,20128,00128,20128,00128,50109K119
18/02/20250,00%0,00128,20127,03127,03128,20486K111
17/02/20251,30%1,64128,20126,51126,51128,20247K250
14/02/20250,00%0,00126,56126,61126,56128,12717K292
13/02/2025-1,23%-1,58126,56127,63125,50128,15601K352
12/02/20251,70%2,14128,14127,27127,27128,15409K182
11/02/2025-0,97%-1,23126,00128,50126,00129,20513K237
10/02/2025-0,83%-1,07127,23128,78127,20129,36167K204
07/02/20250,23%0,30128,30128,77127,18128,7865K123
06/02/20250,68%0,87128,00124,58124,58128,00279K244
05/02/20250,88%1,11127,13127,00126,50127,20107K274
04/02/20250,05%0,06126,02125,92125,92127,50261K240
03/02/2025-0,42%-0,53125,96126,47125,51126,90382K179
31/01/20250,40%0,50126,49125,99125,00126,49287K238
30/01/20251,10%1,37125,99124,62124,01126,952M360
29/01/20250,50%0,62124,62125,21124,18125,49626K168
28/01/2025-0,20%-0,25124,00124,05124,00125,89299K261
27/01/2025-0,02%-0,02124,25126,49124,25126,49187K267
24/01/2025-1,59%-2,01124,27126,93124,27126,93210K254
23/01/20251,02%1,27126,28125,53124,58127,20216K182
22/01/2025-0,39%-0,49125,01125,80125,00127,00165K267
21/01/2025-1,35%-1,72125,50126,40125,39127,24586K251
20/01/20252,74%3,39127,22122,01122,01128,00681K285
17/01/2025-0,15%-0,18123,83124,60123,70124,98182K195
16/01/20250,01%0,01124,01123,98123,90124,30192K143
15/01/20250,06%0,07124,00123,00122,65124,08260K750
14/01/20250,66%0,81123,93123,15122,59124,00291K315
13/01/2025-0,31%-0,38123,12122,88122,01123,49274K466
10/01/20250,41%0,50123,50122,90122,53123,96179K294
09/01/20250,77%0,94123,00122,06122,01123,71810K736
08/01/2025-2,43%-3,04122,06124,50121,98124,50866K1.360
07/01/2025-0,78%-0,98125,10126,08124,80126,08112K164
06/01/20250,28%0,35126,08124,00124,00128,50176K330
03/01/2025-1,30%-1,65125,73127,38125,72127,87137K333
02/01/2025-0,38%-0,48127,38125,30124,00128,50178K331
30/12/2024-0,81%-1,05127,86130,20123,92133,00309K474
27/12/20240,71%0,91128,91128,11128,10130,39277K370
26/12/20242,40%3,00128,00125,00124,39130,003M598
23/12/20240,64%0,80125,00124,50123,50125,00657K610
20/12/20241,10%1,35124,20122,85122,85124,20179K290
19/12/2024-0,70%-0,86122,85123,71122,61123,96490K1.819
18/12/2024-0,23%-0,29123,71123,98122,27124,00254K1.001
17/12/20241,22%1,49124,00120,05120,05124,00407K1.898
16/12/2024-0,79%-0,97122,51124,72121,72124,72419K388
13/12/2024--123,48121,05121,05123,48526K2.741


*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

© 2017-2025 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