ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20190,28%0,33116,48116,47116,15116,48122K61
17/04/2019-0,28%-0,33116,15116,47116,00116,47214K98
16/04/20190,41%0,48116,48116,47116,01116,48215K85
15/04/20190,17%0,20116,00116,47115,82116,48184K107
12/04/2019-0,58%-0,68115,80116,48115,52116,48366K122
11/04/20190,01%0,01116,48116,47115,75116,88355K134
10/04/20190,41%0,47116,47116,99115,75116,99297K152
09/04/20191,75%2,00116,00114,49114,49116,99443K170
08/04/20190,00%0,00114,00114,00113,95114,49543K263
05/04/2019-0,43%-0,49114,00114,49113,80114,49246K72
04/04/20190,00%0,00114,49114,49114,01114,49200K73
03/04/20191,22%1,38114,49113,99113,01114,49315K270
02/04/20190,12%0,14113,11112,99112,97114,00471K375
01/04/2019-0,01%-0,01112,97112,98111,90112,99315K84
29/03/20190,88%0,99112,98111,99111,99112,98200K63
28/03/20190,44%0,49111,99111,99111,30111,99269K63
27/03/20190,00%0,00111,50111,50110,99113,20368K85
26/03/20194,11%4,40111,50109,27109,00114,00197K118
25/03/2019-0,88%-0,95107,10108,10107,00109,49339K867
22/03/20190,05%0,05108,05109,93107,98109,9367K14
21/03/20190,00%0,00108,00110,74107,95110,74121K33
20/03/2019-0,10%-0,11108,00110,87107,96110,99270K74
19/03/20190,10%0,11108,11109,25108,00110,881M27
18/03/20190,00%0,00108,00108,51108,00110,001M53
15/03/2019-0,41%-0,45108,00111,99108,00111,991M54
14/03/2019-0,09%-0,10108,45112,99108,45112,996K10
13/03/20190,00%0,00108,55109,00107,50109,01330K32
12/03/2019-1,14%-1,25108,55114,97108,55114,97296K43
11/03/2019-0,17%-0,19109,80109,80109,80111,0047K9
08/03/2019-0,91%-1,01109,99111,00108,00111,002K9
07/03/20192,31%2,51111,00109,00107,50111,0050K8
06/03/20191,39%1,49108,49108,49108,49108,491K2
01/03/20190,00%0,00107,00108,00107,00109,0032K16
28/02/2019-0,93%-1,00107,00108,00107,00108,004M20
27/02/20191,07%1,14108,00107,99107,97108,004K6
26/02/2019-0,13%-0,14106,86107,00106,86107,005K6
25/02/2019-0,40%-0,43107,00107,42106,98107,42218K9
22/02/20190,03%0,03107,43107,40107,00107,45101K44
21/02/2019-0,02%-0,02107,40107,42107,00107,422K4
20/02/20190,39%0,42107,42107,00106,70107,42205K11
18/02/2019-0,39%-0,42107,00106,80106,80107,4548K13
15/02/20190,00%0,00107,42107,45107,00107,451M16
14/02/20190,30%0,32107,42107,45107,42107,453K9
13/02/20190,41%0,44107,10107,01106,70107,90179K16
12/02/20190,00%0,00106,66106,67106,66107,903K7
11/02/2019-0,32%-0,34106,66107,00106,66108,0030K15
08/02/20190,00%0,00107,00107,10106,97107,104K5
07/02/2019-0,93%-1,00107,00106,97106,97107,005K2
06/02/20190,93%1,00108,00108,00107,90108,0041K9
05/02/20190,00%0,00107,00106,99106,06109,0060K15
04/02/20190,09%0,10107,00107,00107,00107,0035K12
01/02/20190,00%0,00106,90106,50106,50107,0093K19
31/01/20190,38%0,40106,90106,95106,90106,9529K10
30/01/20190,00%0,00106,50106,50106,00106,50138K55
29/01/20190,00%0,00106,50106,50106,50106,507K4
28/01/20190,63%0,67106,50106,50104,55107,00214K36
24/01/2019-1,09%-1,17105,83106,99105,83107,0041K13
23/01/20190,00%0,00107,00107,50106,99107,5014K11
22/01/2019-0,47%-0,50107,00107,90106,00107,90639K36
21/01/20190,00%0,00107,50107,90107,01107,9095K20
18/01/2019-0,46%-0,50107,50107,90107,50107,9034K11
17/01/20190,00%0,00108,00105,31105,18108,0040K31
16/01/20190,02%0,02108,00107,96105,11108,0051K20
15/01/2019-0,02%-0,02107,98108,01104,01108,01110K30
14/01/2019-0,32%-0,35108,00108,00108,00108,5058K18
11/01/20192,43%2,57108,35105,81105,81108,351K4
10/01/2019-2,06%-2,22105,78108,01105,78108,0150K4
09/01/20192,86%3,00108,00104,00104,00114,993K11
08/01/20190,00%0,00105,00104,99104,75105,0012K9
07/01/20190,00%0,00105,00104,50104,50105,0017K8
04/01/20190,10%0,10105,00105,00105,00105,006302
03/01/20191,34%1,39104,90104,00103,99105,00427K7
02/01/2019-1,33%-1,39103,51102,50102,50105,0011K3
28/12/20181,95%2,01104,90105,00104,90105,0018K6
27/12/20180,09%0,09102,89103,99102,89105,00993K106
26/12/2018-0,19%-0,20102,80102,22102,22102,804K7
21/12/2018-0,95%-0,99103,00103,98102,20103,9910K11
20/12/2018-0,96%-1,01103,99105,00103,99105,0017K8
19/12/20180,95%0,99105,00104,99104,99105,005K5
18/12/20180,40%0,41104,01104,99104,01105,0014K7
17/12/2018-1,33%-1,40103,60104,99103,50105,0017K9
14/12/20180,00%0,00105,00105,00104,00105,002K3
13/12/20180,00%0,00105,00103,01103,00105,0011K5
12/12/20180,02%0,02105,00103,00103,00105,001K4
11/12/2018-0,01%-0,01104,98102,00102,00104,982K2
10/12/2018-0,29%-0,31104,99101,55101,55104,995K4
06/12/20183,83%3,88105,30105,29105,29105,305K2
05/12/2018-0,96%-0,98101,42102,00101,40102,00813K6
04/12/20180,00%0,00102,40102,40102,40102,4020K2
03/12/20180,89%0,90102,40102,40102,40102,4010K5
30/11/20180,00%0,00101,50102,29101,50102,45186K31
29/11/2018-0,49%-0,50101,50101,35101,03102,304M19
28/11/20180,20%0,20102,00101,99101,03102,0030K14
27/11/20180,10%0,10101,80101,50100,99101,99410K61
26/11/2018-0,29%-0,30101,70101,99101,69101,9912K18
23/11/20180,00%0,00102,00101,00101,00102,0072K22
22/11/20180,00%0,00102,00101,99101,02102,0011K15
21/11/20180,00%0,00102,00102,00101,70102,00244K91
19/11/20180,00%0,00102,00101,15101,15102,0022K7
16/11/2018-0,39%-0,40102,00102,29101,00102,3053K22
14/11/2018-0,05%-0,05102,40102,40102,40102,4030K4


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar