papéis
login
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
21/01/20221,02%1,16115,30114,28114,00116,304M3.288
20/01/20220,21%0,24114,14114,24113,80115,695M3.905
19/01/2022-0,96%-1,10113,90115,00113,50116,747M13.324
18/01/20220,72%0,82115,00114,20113,80115,004M4.125
17/01/20221,56%1,75114,18112,51112,51115,155M4.854
14/01/20220,15%0,17112,43112,55111,88114,945M5.097
13/01/2022-0,56%-0,63112,26112,89112,02114,114M4.513
12/01/20221,52%1,69112,89112,14111,90113,474M3.361
11/01/2022-1,01%-1,14111,20112,34110,50113,485M5.511
10/01/20220,50%0,56112,34111,78111,61113,505M3.968
07/01/20220,15%0,17111,78112,00111,00113,345M5.165
06/01/20220,24%0,27111,61111,83111,05113,994M17.297
05/01/2022-2,12%-2,41111,34114,00111,01115,375M17.462
04/01/2022-0,49%-0,56113,75114,77112,27116,934M6.412
03/01/2022-3,32%-3,93114,31117,89113,07118,246M15.650
30/12/20210,54%0,64118,24117,60115,51118,503M5.791
29/12/20210,51%0,60117,60117,00116,61117,794M4.028
28/12/20210,55%0,64117,00116,50115,51117,254M4.610
27/12/20211,00%1,15116,36115,68115,00116,435M8.139
23/12/20210,00%0,00115,21115,12114,80116,404M4.979
22/12/2021-0,33%-0,38115,21115,59114,71115,823M5.925
21/12/20210,33%0,38115,59115,10115,02115,973M3.653
20/12/20211,32%1,50115,21113,71113,30115,975M4.918
17/12/20211,26%1,41113,71112,30111,71113,714M2.926
16/12/20210,85%0,95112,30111,38111,36112,604M3.835
15/12/20210,30%0,33111,35111,09111,07111,934M5.411
14/12/2021-0,07%-0,08111,02111,10110,40111,494M6.388
13/12/20210,09%0,10111,10111,01110,11111,794M5.670
10/12/20210,24%0,27111,00110,73110,73111,974M6.287
09/12/20210,25%0,28110,73110,55109,01111,284M8.530
08/12/20210,05%0,06110,45110,40109,74111,004M6.460
07/12/20210,40%0,44110,39110,00109,66111,904M7.278
06/12/20211,14%1,24109,95108,50108,40110,965M8.180
03/12/20211,27%1,36108,71107,51107,46109,294M6.704
02/12/20210,07%0,08107,35107,35107,00109,955M8.483
01/12/2021-0,31%-0,33107,27106,88106,70108,004M5.837
30/11/2021-0,31%-0,34107,60107,93106,20108,485M12.791
29/11/20214,56%4,71107,94103,28103,28108,144M4.021
26/11/2021-0,42%-0,44103,23103,67102,10104,795M7.353
25/11/2021-1,32%-1,39103,67105,06102,30105,525M7.147
24/11/2021-0,87%-0,92105,06105,98104,20106,444M3.267
23/11/2021-0,49%-0,52105,98106,92105,15106,923M3.009
22/11/2021-0,46%-0,49106,50107,50106,26107,544M3.304
19/11/2021-0,15%-0,16106,99107,15106,50107,553M3.787
18/11/2021-1,69%-1,84107,15108,70106,54109,074M4.436
17/11/20210,33%0,36108,99108,63107,03109,505M6.161
16/11/2021-1,15%-1,26108,63109,88108,03110,405M6.621
12/11/2021-0,30%-0,33109,89110,15109,52110,363M4.149
11/11/2021-0,03%-0,03110,22110,25109,77110,944M3.477
10/11/20210,05%0,05110,25110,20110,04110,944M3.331
09/11/20210,00%0,00110,20110,20109,98110,954M4.455
08/11/20210,10%0,11110,20110,36110,12111,645M4.620
05/11/2021-0,69%-0,76110,09110,95110,09111,103M3.598
04/11/2021-0,12%-0,13110,85111,07110,26111,574M3.855
03/11/2021-0,91%-1,02110,98110,90110,65111,854M4.288
01/11/20210,00%0,00112,00112,28110,51112,304M4.681
29/10/2021-0,14%-0,16112,00112,44111,20112,495M6.050
28/10/20210,73%0,81112,16111,03110,80112,174M5.422
27/10/2021-0,93%-1,05111,35112,80111,06112,984M5.549
26/10/2021-0,83%-0,94112,40113,22111,75113,294M5.594
25/10/2021-0,71%-0,81113,34114,15113,00114,343M3.142
22/10/20210,12%0,14114,15114,01113,48114,304M4.768
21/10/2021-0,19%-0,22114,01114,22113,63114,223M3.077
20/10/20210,20%0,23114,23114,25113,77114,473M6.327
19/10/2021-0,43%-0,49114,00114,47114,00114,504M5.305
18/10/20210,18%0,21114,49114,28113,60114,504M5.945
15/10/20211,13%1,28114,28113,19112,90114,295M7.110
14/10/20210,48%0,54113,00112,90112,12113,104M4.821
13/10/20210,40%0,45112,46112,40111,95114,308M4.932
11/10/20210,11%0,12112,01111,90111,90113,174M3.228
08/10/20210,32%0,36111,89111,71111,62112,494M3.073
07/10/20210,10%0,11111,53111,41111,10112,663M2.790
06/10/2021-0,25%-0,28111,42112,00110,95112,325M5.230
05/10/2021-0,79%-0,89111,70112,63111,70112,983M3.737
04/10/20210,70%0,78112,59112,00111,25113,243M4.781
01/10/2021-1,05%-1,19111,81113,00110,65113,486M10.776
30/09/20211,12%1,25113,00112,31112,26113,504M2.004
29/09/20210,40%0,45111,75111,45111,05113,127M2.926
28/09/2021-0,18%-0,20111,30111,97110,99112,314M4.864
27/09/2021-0,45%-0,50111,50112,44111,01113,896M4.367
24/09/2021-0,88%-1,00112,00113,00111,97113,907M6.935
23/09/20210,09%0,10113,00113,25112,50113,645M4.652
22/09/2021-0,18%-0,20112,90113,55112,73113,956M6.212
21/09/2021-0,79%-0,90113,10114,16113,00114,986M5.612
20/09/2021-1,69%-1,96114,00115,80113,90115,806M6.621
17/09/20210,22%0,26115,96116,00115,70116,304M5.853
16/09/2021-0,17%-0,20115,70115,65115,43116,503M3.726
15/09/20210,65%0,75115,90115,50115,40116,304M5.073
14/09/2021-1,05%-1,22115,15116,37115,04117,004M6.152
13/09/20210,67%0,77116,37116,20115,63116,863M2.739
10/09/2021-0,30%-0,35115,60115,95114,80116,144M4.868
09/09/20211,00%1,15115,95115,01114,50115,955M4.678
08/09/2021-0,94%-1,09114,80115,89114,80116,785M6.095
06/09/2021-0,12%-0,14115,89116,98115,00116,982M3.434
03/09/2021-0,40%-0,47116,03116,04114,50116,504M4.285
02/09/20210,87%1,01116,50115,49114,52116,504M7.040
01/09/2021-0,99%-1,16115,49116,61114,02116,616M9.603
31/08/20210,03%0,04116,65116,79116,61117,283M3.176
30/08/20210,60%0,69116,61115,99115,48117,293M2.295
27/08/20210,80%0,92115,92114,51114,51116,203M3.677
26/08/2021-0,27%-0,31115,00115,35114,50115,544M3.727
25/08/20211,24%1,41115,31114,80114,12115,583M3.858
24/08/2021-1,94%-2,25113,90116,42112,16117,3511M13.216
23/08/2021-0,69%-0,81116,15117,00116,00117,534M4.034
20/08/20211,14%1,32116,96115,71115,70117,503M3.299
19/08/2021-0,46%-0,54115,64115,85115,11117,405M3.758
18/08/2021-0,36%-0,42116,18116,60116,18117,774M3.226
17/08/2021-0,09%-0,10116,60117,39116,13117,734M3.176
16/08/2021-1,01%-1,19116,70117,89115,37117,905M3.663
13/08/20212,50%2,88117,89115,03115,03117,895M5.430
12/08/2021-1,49%-1,74115,01116,75115,01116,755M3.184
11/08/2021-0,68%-0,80116,75117,50116,35117,555M3.772
10/08/2021-0,51%-0,60117,55118,29117,04118,794M3.254
09/08/2021-0,95%-1,13118,15119,45118,15119,653M3.509
06/08/2021-0,60%-0,72119,28119,65119,00119,944M3.803
05/08/2021-0,01%-0,01120,00120,25120,00120,445M4.236
04/08/2021-0,56%-0,68120,01120,68120,01120,694M1.770
03/08/20210,41%0,49120,69120,48119,71120,704M3.651
02/08/2021-0,20%-0,24120,20120,50119,72120,773M2.636
30/07/20211,21%1,44120,44119,20119,20120,795M7.622
29/07/20210,17%0,20119,00119,70118,80120,013M3.705
28/07/2021-0,38%-0,45118,80119,50118,50119,766M10.235
27/07/2021-0,54%-0,65119,25120,84119,04120,844M5.924
26/07/2021-0,33%-0,40119,90120,72119,17121,505M3.516
23/07/2021-0,31%-0,37120,30121,39120,30121,504M4.528
22/07/2021-0,26%-0,32120,67121,00120,01121,323M3.872
21/07/2021-0,01%-0,01120,99121,24120,30121,694M5.283
20/07/20210,00%0,00121,00121,00119,83121,966M11.244
19/07/2021-0,18%-0,22121,00121,33120,71121,997M8.193
16/07/20210,77%0,93121,22121,15120,51121,855M7.193
15/07/2021-0,17%-0,21120,29120,50120,10121,985M5.646
14/07/20210,00%0,00120,50120,50120,50121,685M12.572
13/07/20211,35%1,60120,50118,90118,77121,406M6.485
12/07/2021--118,90117,00117,00118,907M5.365


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito