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: 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
28/03/20240,19%0,26136,39136,48136,39137,773M4.321
27/03/2024-0,23%-0,31136,13136,20136,10136,502M2.619
26/03/2024-0,04%-0,06136,44136,80136,00136,802M2.686
25/03/20240,35%0,47136,50136,03136,03136,503M5.402
22/03/20240,35%0,48136,03135,60135,34136,432M4.454
21/03/20240,18%0,24135,55135,31135,31136,642M4.217
20/03/2024-0,04%-0,06135,31135,52134,70136,883M4.802
19/03/2024-0,42%-0,57135,37136,00135,31137,143M5.246
18/03/2024-0,54%-0,74135,94136,68135,46137,153M3.472
15/03/20240,46%0,63136,68136,05134,50137,234M7.273
14/03/20241,39%1,86136,05134,21134,11136,053M5.199
13/03/2024-0,88%-1,19134,19135,38133,68135,714M5.313
12/03/2024-1,11%-1,52135,38136,90135,05137,185M7.131
11/03/2024-0,07%-0,10136,90137,14136,50137,233M4.991
08/03/20240,00%0,00137,00137,00136,50137,232M7.966
07/03/20240,07%0,10137,00136,89136,50137,153M5.547
06/03/20240,69%0,94136,90135,98135,95137,002M3.995
05/03/2024-0,40%-0,54135,96136,50135,96137,002M4.692
04/03/2024-0,01%-0,02136,50136,44136,35137,303M5.375
01/03/2024-0,20%-0,28136,52135,95135,95137,323M5.034
29/02/20240,29%0,40136,80136,42136,42138,004M8.257
28/02/20240,19%0,26136,40136,14136,14137,213M6.423
27/02/2024-0,04%-0,06136,14136,40135,85137,214M7.176
26/02/20240,21%0,28136,20135,92135,91137,213M4.811
23/02/20240,32%0,43135,92135,70135,32136,244M5.407
22/02/2024-0,44%-0,60135,49136,09135,49136,684M7.191
21/02/2024-0,23%-0,31136,09136,40135,72137,004M7.500
20/02/20240,00%0,00136,40136,40135,95136,883M7.947
19/02/2024-0,29%-0,40136,40136,80136,01137,214M6.826
16/02/20240,37%0,50136,80136,30136,30137,213M6.568
15/02/2024-1,17%-1,61136,30137,91135,68138,364M7.538
14/02/2024-0,07%-0,09137,91138,00137,50138,202M1.971
09/02/20241,51%2,05138,00135,95135,94138,123M4.641
08/02/2024-0,48%-0,65135,95136,71135,73137,613M3.523
07/02/20240,08%0,11136,60136,49136,49138,493M6.135
06/02/20240,10%0,13136,49136,36135,66136,523M3.600
05/02/20240,40%0,54136,36135,82135,67137,073M4.553
02/02/20240,00%0,00135,82136,56135,33137,493M6.263
01/02/2024-2,74%-3,82135,82137,38133,00138,6314M8.377
31/01/20241,04%1,44139,64138,20138,20139,943M3.451
30/01/20240,25%0,34138,20137,78137,38138,373M3.829
29/01/2024-0,10%-0,14137,86138,02137,37138,143M5.444
26/01/2024-0,93%-1,30138,00139,30137,50139,404M9.261
25/01/2024-0,06%-0,08139,30139,38139,02139,482M5.571
24/01/2024-0,23%-0,32139,38139,30138,53139,743M8.398
23/01/20240,00%0,00139,70139,70139,29139,833M4.286
22/01/2024-0,07%-0,10139,70139,80139,01139,984M4.845
19/01/2024-0,14%-0,19139,80139,90139,31140,003M5.332
18/01/2024-0,01%-0,01139,99139,84139,60139,992M3.741
17/01/20240,25%0,35140,00139,65139,20140,003M3.100
16/01/2024-0,25%-0,35139,65139,72139,46140,003M3.504
15/01/20240,57%0,80140,00139,20138,63140,005M5.267
12/01/20240,15%0,21139,20138,98138,64139,533M4.811
11/01/2024-0,01%-0,01138,99138,71138,01138,992M3.015
10/01/20240,01%0,01139,00137,96137,42139,002M3.336
09/01/20240,84%1,16138,99137,83137,48139,003M8.279
08/01/20240,52%0,71137,83137,12136,59138,083M6.686
05/01/2024-1,29%-1,79137,12138,91137,00139,004M7.848
04/01/2024-0,06%-0,09138,91138,78138,35139,002M3.852
03/01/2024-0,29%-0,40139,00139,35138,53139,503M3.308
02/01/2024-0,43%-0,60139,40137,47136,84139,493M4.353
28/12/20230,12%0,17140,00139,93139,75140,003M2.338
27/12/20230,66%0,92139,83138,91138,50139,975M5.866
26/12/2023-0,42%-0,59138,91139,47138,51140,007M8.258
22/12/20232,57%3,50139,50136,00135,55139,905M5.276
21/12/20231,27%1,70136,00134,30134,30136,003M6.021
20/12/20230,49%0,65134,30133,82133,82135,434M9.001
19/12/2023-0,33%-0,44133,65134,09132,78135,794M6.784
18/12/20233,07%3,99134,09131,70131,70134,444M4.518
15/12/2023-2,26%-3,01130,10133,11129,80133,963M5.419
14/12/20230,61%0,81133,11132,30132,20134,323M6.850
13/12/20230,48%0,63132,30131,66131,40132,372M3.185
12/12/2023-0,09%-0,12131,67131,79131,30132,403M3.304
11/12/20230,15%0,20131,79131,59129,77132,494M7.216
08/12/2023-0,39%-0,51131,59132,10129,35132,686M6.423
07/12/2023-0,23%-0,30132,10132,40131,32133,633M5.709
06/12/2023-0,45%-0,60132,40133,00132,23134,914M4.731
05/12/20231,59%2,08133,00131,00130,73133,624M7.570
04/12/20230,71%0,92130,92130,00129,42131,004M6.018
01/12/2023-3,35%-4,50130,00133,63128,53133,657M16.168
30/11/20230,31%0,41134,50134,49134,48135,413M5.201
29/11/2023-0,51%-0,69134,09134,60132,70134,963M8.988
28/11/20231,68%2,23134,78132,80132,80134,974M9.059
27/11/20230,26%0,35132,55132,19131,92132,804M8.059
24/11/20230,98%1,28132,20130,92130,55132,503M6.967
23/11/2023-0,24%-0,32130,92131,24130,64131,403M9.084
22/11/20230,53%0,69131,24130,55130,52131,703M8.102
21/11/2023-0,16%-0,21130,55130,76130,12131,443M3.689
20/11/20230,02%0,02130,76130,74130,10131,893M4.728
17/11/20230,03%0,04130,74130,70130,16130,893M6.524
16/11/20230,32%0,42130,70130,29130,28130,894M5.217
14/11/2023-0,55%-0,72130,28131,00130,11131,003M5.332
13/11/20230,00%0,00131,00131,00130,10131,003M5.284
10/11/20230,71%0,92131,00130,08130,08131,005M6.663
09/11/2023-0,30%-0,39130,08130,55130,00130,802M2.610
08/11/20230,32%0,42130,47130,05129,90130,803M4.300
07/11/2023-0,34%-0,45130,05130,50129,90130,853M5.818
06/11/2023-0,28%-0,37130,50130,90129,13131,473M5.684
03/11/2023-1,45%-1,93130,87132,53130,46132,574M6.161
01/11/20232,71%3,50132,80128,44128,00133,5114M13.134
31/10/20230,01%0,01129,30129,29128,25129,803M5.131
30/10/20230,22%0,29129,29129,00128,85129,303M3.547
27/10/20230,51%0,66129,00128,34128,24129,002M3.054
26/10/2023-0,12%-0,15128,34128,50128,02129,003M5.597
25/10/2023-0,09%-0,11128,49128,61128,30129,083M5.108
24/10/2023-0,37%-0,48128,60129,09128,60129,663M6.514
23/10/2023-0,15%-0,19129,08129,27128,88129,594M8.928
20/10/20230,02%0,02129,27129,20129,16129,744M8.030
19/10/2023-0,26%-0,34129,25129,59128,99129,844M5.473
18/10/20230,06%0,08129,59129,61129,05129,854M5.953
17/10/2023-0,28%-0,36129,51129,85128,80129,864M7.710
16/10/20230,05%0,07129,87129,85129,22130,235M9.482
13/10/20230,23%0,30129,80129,52129,00129,983M4.997
11/10/20230,20%0,26129,50129,24128,65129,894M7.544
10/10/2023-0,81%-1,05129,24129,97128,82130,194M6.491
09/10/20230,15%0,19130,29130,10129,00130,304M7.865
06/10/20230,46%0,60130,10129,49128,90130,193M4.232
05/10/2023-0,87%-1,13129,50130,63128,05131,3810M10.534
04/10/2023-0,40%-0,52130,63131,38130,26131,994M4.835
03/10/2023-0,26%-0,34131,15131,78130,45133,006M7.979
02/10/2023-5,06%-7,01131,49136,70130,40136,7020M19.289
29/09/20231,24%1,70138,50137,03137,03138,503M5.072
28/09/20230,67%0,91136,80136,20135,00137,272M5.031
27/09/2023-0,08%-0,11135,89136,00134,60137,997M12.561
26/09/2023-1,81%-2,50136,00138,39135,54138,435M6.537
25/09/20230,30%0,42138,50138,08136,60138,505M8.185
22/09/2023-0,66%-0,92138,08138,70138,04138,783M5.990
21/09/20230,83%1,15139,00137,84137,30139,005M6.835
20/09/20230,55%0,76137,85137,55137,09138,474M6.500
19/09/2023-0,75%-1,03137,09137,90137,00138,474M6.185
18/09/2023-2,32%-3,28138,12139,15137,65139,425M5.482
15/09/20233,43%4,69141,40136,70136,43141,4095M18.828
14/09/20231,02%1,38136,71135,35135,00137,0012M10.240
13/09/2023--135,33135,60135,00136,636M11.973


*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