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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/2019-0,52%-0,56107,00107,51107,00107,99218K142
13/06/20190,37%0,40107,56107,18106,92108,4691K77
12/06/2019-1,11%-1,20107,16108,32107,00108,32150K105
11/06/20190,99%1,06108,36107,35107,30108,36109K74
10/06/2019-0,53%-0,57107,30107,87107,00108,12170K113
07/06/2019-0,12%-0,13107,87108,01107,01108,55575K164
06/06/20190,08%0,09108,00107,80107,51108,78523K184
05/06/2019-0,08%-0,09107,91108,00107,61108,35134K105
04/06/2019-0,42%-0,46108,00108,50107,10108,50258K165
03/06/2019-0,94%-1,03108,46108,14107,50109,39175K155
31/05/2019-0,18%-0,20109,49109,70108,21109,79234K131
30/05/20190,98%1,06109,69109,47109,12110,00205K78
29/05/2019-3,35%-3,77108,63112,40106,51112,403M495
28/05/2019-0,08%-0,09112,40112,39111,10112,4480K44
27/05/20191,34%1,49112,49111,00111,00112,49151K79
24/05/2019-1,32%-1,49111,00112,48110,50112,4830K33
23/05/20190,44%0,49112,49110,37110,37112,4997K66
22/05/2019-0,44%-0,49112,00112,45111,17112,4530K29
21/05/20191,43%1,59112,49110,90110,02112,60126K70
20/05/2019-1,55%-1,75110,90110,00110,00111,9988K50
17/05/20192,64%2,90112,65110,00108,82112,651M884
16/05/20191,42%1,54109,75110,16108,22110,44217K66
15/05/2019-1,08%-1,18108,21109,30108,13112,8093K79
14/05/20190,96%1,04109,39108,51107,66109,60271K100
13/05/2019-1,24%-1,36108,35109,59108,01109,60686K142
10/05/2019-0,13%-0,14109,71109,85109,60113,50176K167
09/05/2019-3,81%-4,35109,85113,99105,00114,00264K252
08/05/2019-0,70%-0,81114,20115,01113,50115,0197K98
07/05/20190,01%0,01115,01115,00113,02116,00124K123
06/05/20191,77%2,00115,00113,51113,50116,06294K122
03/05/2019-1,30%-1,49113,00116,06112,90116,06219K122
02/05/2019-1,71%-1,99114,49115,21114,11116,50115K108
30/04/20190,00%0,00116,48116,49115,05116,50196K83
29/04/2019-0,02%-0,02116,48116,50115,52116,50112K69
26/04/20190,00%0,00116,50116,49115,52116,50278K77
25/04/20190,00%0,00116,50116,49116,15116,50192K76
24/04/2019-0,33%-0,38116,50116,87116,50116,88121K50
23/04/20190,00%0,00116,88116,87116,48116,88148K67
22/04/20190,34%0,40116,88116,48116,15116,88338K165
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


*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