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: HGRU11

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
28/11/20250,14%0,18126,98126,93126,79127,455M12.546
27/11/20250,13%0,16126,80126,74126,46126,994M4.695
26/11/2025-0,23%-0,29126,64127,08126,47127,215M5.585
25/11/20250,28%0,35126,93126,66126,59127,239M8.808
24/11/2025-0,68%-0,87126,58127,40126,51127,405M6.202
21/11/20250,67%0,85127,45126,60126,50127,504M8.479
19/11/20250,08%0,10126,60126,54126,51127,194M6.209
18/11/20250,04%0,05126,50126,46126,45126,723M4.828
17/11/2025-0,34%-0,43126,45127,05126,43127,054M6.486
14/11/20250,54%0,68126,88126,65126,41127,204M7.474
13/11/2025-0,16%-0,20126,20126,50126,20126,783M3.846
12/11/2025-0,05%-0,06126,40126,46126,40126,753M3.166
11/11/20250,13%0,16126,46126,30126,30126,673M3.794
10/11/20250,00%0,00126,30126,30126,20126,593M4.806
07/11/20250,09%0,11126,30126,32126,20126,754M4.609
06/11/2025-0,10%-0,13126,19126,32126,19126,533M2.617
05/11/20250,02%0,03126,32126,30126,10126,533M5.039
04/11/20250,17%0,22126,29126,07125,87126,593M6.389
03/11/2025-0,30%-0,38126,07126,15125,92126,424M4.882
31/10/2025-0,18%-0,23126,45126,74126,23126,744M6.013
30/10/20250,38%0,48126,68126,48126,34126,703M4.965
29/10/2025-0,32%-0,40126,20126,59125,90126,594M6.027
28/10/20250,05%0,06126,60126,60126,00126,866M5.160
27/10/2025-0,06%-0,07126,54126,61126,51126,824M5.090
24/10/20250,26%0,33126,61126,46126,34126,983M3.716
23/10/2025-0,22%-0,28126,28126,56126,00126,703M4.779
22/10/20250,05%0,06126,56126,59126,32126,872M4.538
21/10/20250,33%0,42126,50126,40126,29126,682M5.031
20/10/2025-0,45%-0,57126,08126,65126,08126,904M5.532
17/10/20250,13%0,16126,65126,89126,50126,923M7.759
16/10/2025-0,17%-0,21126,49126,83126,08126,993M7.009
15/10/20250,12%0,15126,70126,70126,50126,993M5.932
14/10/20250,28%0,35126,55126,27126,11126,832M3.226
13/10/2025-0,08%-0,10126,20126,30125,87126,704M6.195
10/10/2025-0,16%-0,20126,30126,49126,09126,733M6.524
09/10/20250,10%0,13126,50126,45125,67126,593M2.972
08/10/20250,21%0,26126,37126,49125,90126,673M6.455
07/10/2025-0,17%-0,21126,11126,34125,82126,584M8.853
06/10/2025-0,17%-0,21126,32126,60126,30127,604M5.616
03/10/2025-0,11%-0,14126,53126,54126,03126,693M6.271
02/10/20250,89%1,12126,67126,00125,80126,703M7.127
01/10/2025-1,07%-1,36125,55126,03125,45126,613M3.990
30/09/2025-0,03%-0,04126,91126,95126,87127,654M7.410
29/09/2025-0,04%-0,05126,95127,05126,50127,774M5.621
26/09/20250,94%1,18127,00126,00125,96127,334M6.875
25/09/2025-0,10%-0,13125,82126,80125,51126,895M6.961
24/09/2025-0,18%-0,23125,95126,48125,79126,794M4.835
23/09/2025-0,48%-0,61126,18126,78125,78126,784M4.360
22/09/20250,40%0,50126,79126,25125,78126,953M5.095
19/09/20251,03%1,29126,29124,95124,77126,306M5.848
18/09/20250,43%0,53125,00124,99124,58125,003M3.326
17/09/2025-0,25%-0,31124,47124,94124,31125,035M9.654
16/09/2025-0,14%-0,17124,78124,95123,98125,006M8.361
15/09/20250,38%0,47124,95124,47124,45125,284M3.438
12/09/20250,17%0,21124,48124,39124,02124,705M7.695
11/09/20250,29%0,36124,27124,00124,00124,693M5.164
10/09/2025-0,19%-0,23123,91124,14123,80124,433M6.641
09/09/2025-0,38%-0,47124,14124,61123,49124,616M5.817
08/09/2025-0,06%-0,08124,61124,79123,55125,005M4.905
05/09/20250,69%0,85124,69123,83123,53124,784M8.218
04/09/20250,01%0,01123,84123,83123,24124,703M5.721
03/09/2025-0,52%-0,65123,83124,48123,70124,785M11.289
02/09/2025-0,42%-0,52124,48124,66124,02124,893M7.528
01/09/20250,00%0,00125,00124,11124,11125,877M9.437
29/08/20250,00%0,00125,00124,99124,43125,055M3.949
28/08/20250,17%0,21125,00124,79124,32125,002M2.795
27/08/20250,23%0,29124,79124,54124,06124,903M3.596
26/08/20251,49%1,83124,50122,75122,75124,503M4.470
25/08/20250,14%0,17122,67122,50122,17122,993M3.729
22/08/20250,12%0,15122,50122,35122,03122,902M3.444
21/08/2025-0,03%-0,04122,35122,11121,80122,772M5.715
20/08/20250,16%0,20122,39122,20122,01122,852M4.950
19/08/2025-0,54%-0,66122,19122,99122,00122,992M4.667
18/08/20251,14%1,38122,85121,53121,27122,863M5.567
15/08/2025-0,55%-0,67121,47122,50120,80123,495M7.337
14/08/20251,03%1,25122,14121,20120,83122,393M6.200
13/08/2025-0,90%-1,10120,89121,99120,00122,004M8.941
12/08/20250,10%0,12121,99121,96121,01122,253M5.859
11/08/2025-0,31%-0,38121,87122,49121,52122,883M5.128
08/08/20250,44%0,54122,25122,02121,80123,694M8.390
07/08/2025-0,56%-0,68121,71122,42121,71122,983M5.403
06/08/2025-0,01%-0,01122,39122,64122,02123,982M3.898
05/08/2025-0,63%-0,78122,40123,18122,40124,003M7.609
04/08/2025-0,06%-0,07123,18123,25122,60124,444M6.711
01/08/2025-0,60%-0,75123,25123,90122,52124,603M8.125
31/07/20250,00%0,00124,00124,54122,95124,893M4.729
30/07/2025-0,63%-0,79124,00124,75123,40124,753M4.746
29/07/20250,28%0,35124,79124,01123,75124,793M7.599
28/07/2025-0,29%-0,36124,44124,80124,01124,802M2.912
25/07/20250,42%0,52124,80124,50123,93124,942M3.339
24/07/20251,35%1,65124,28123,72122,85125,003M4.859
23/07/2025-1,09%-1,35122,63123,90122,32124,383M6.988
22/07/20250,38%0,47123,98124,00123,43124,092M4.508
21/07/2025-0,97%-1,21123,51124,72123,51124,903M6.301
18/07/2025-0,22%-0,28124,72124,99123,82125,004M5.770
17/07/20250,19%0,24125,00124,88124,68125,002M3.216
16/07/2025-0,14%-0,17124,76124,96124,66124,962M3.599
15/07/2025-0,06%-0,07124,93124,96124,73124,992M3.430
14/07/20250,00%0,00125,00124,99124,55125,504M6.217
11/07/20250,08%0,10125,00124,92124,10125,003M2.627
10/07/2025-0,07%-0,09124,90124,77124,10124,982M3.010
09/07/2025-0,01%-0,01124,99124,97124,32125,003M4.359
08/07/20250,04%0,05125,00124,84124,39125,004M4.931
07/07/20250,60%0,75124,95124,90123,61125,003M5.512
04/07/2025-0,62%-0,77124,20124,97124,20125,305M5.525
03/07/20250,42%0,52124,97124,45124,05124,972M3.329
02/07/20250,27%0,34124,45124,57122,80124,594M11.546
01/07/2025-0,50%-0,62124,11123,57122,29124,704M9.129
27/06/2025-0,10%-0,12124,73124,90124,73125,004M4.955
26/06/20250,07%0,09124,85124,69124,51124,862M3.100
25/06/20250,02%0,03124,76124,79124,50124,803M6.518
24/06/20250,19%0,24124,73124,49124,32124,943M5.442
23/06/20250,42%0,52124,49123,97123,72124,863M8.795
20/06/2025-0,04%-0,05123,97124,10123,97125,003M7.210
18/06/2025-0,31%-0,38124,02124,89122,93124,894M4.889
17/06/2025-0,28%-0,35124,40124,88124,05124,883M6.289
16/06/20250,46%0,57124,75124,18124,10124,914M8.136
13/06/2025-0,31%-0,39124,18124,00123,65124,774M6.694
12/06/2025-0,02%-0,02124,57124,22122,85124,603M4.755
11/06/20250,30%0,37124,59124,22124,02124,833M7.483
10/06/20250,01%0,01124,22124,00122,87124,914M6.590
09/06/2025-0,49%-0,61124,21124,99122,39124,995M8.313
06/06/20250,31%0,39124,82124,43123,58124,843M5.797
05/06/20251,68%2,06124,43122,60122,40125,016M8.733
04/06/20250,63%0,77122,37121,75121,75122,733M4.877
03/06/20250,06%0,07121,60121,45121,29122,994M6.963
02/06/2025-0,79%-0,97121,53122,50120,74122,593M7.145
30/05/2025-0,04%-0,05122,50122,75121,91123,404M6.920
29/05/2025-0,87%-1,08122,55123,63122,52124,103M5.581
28/05/20250,02%0,03123,63123,59123,15124,124M5.654
27/05/20250,24%0,30123,60123,50122,52123,813M5.100
26/05/2025-1,31%-1,64123,30124,45123,24124,924M6.498
23/05/2025-0,03%-0,04124,94125,00124,42125,004M7.709
22/05/2025--124,98124,99124,45125,003M3.047


*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