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
28/04/2026-0,40%-0,53131,10131,63130,87131,753M2.415
27/04/2026-0,40%-0,53131,63132,20131,30132,253M2.571
24/04/2026-0,41%-0,54132,16132,67131,92133,004M5.190
23/04/2026-0,60%-0,80132,70133,49132,23133,494M3.466
22/04/20260,45%0,60133,50132,91132,23133,804M5.564
20/04/20261,54%2,01132,90130,89130,69132,955M3.739
17/04/20260,82%1,07130,89129,82129,82131,005M6.188
16/04/20260,48%0,62129,82129,69129,20129,963M5.325
15/04/2026-0,15%-0,20129,20129,40129,20129,834M4.541
14/04/20260,19%0,24129,40129,16128,60129,403M4.014
13/04/20260,10%0,13129,16129,45127,99129,455M7.480
10/04/20260,41%0,53129,03128,50128,11129,503M6.055
09/04/20260,39%0,50128,50128,00127,82128,503M3.639
08/04/2026-0,23%-0,30128,00128,28127,77128,304M3.034
07/04/20260,01%0,01128,30128,29127,50128,474M4.616
06/04/2026-0,55%-0,71128,29129,46128,03129,464M8.679
02/04/20260,37%0,47129,00128,67127,87129,634M6.250
01/04/2026-1,12%-1,46128,53129,04128,07129,734M5.477
31/03/20260,36%0,46129,99129,60129,53129,994M3.180
30/03/20260,02%0,03129,53129,55129,21129,703M2.524
27/03/20260,23%0,30129,50129,20128,70129,503M3.761
26/03/20260,24%0,31129,20128,90128,20129,384M3.172
25/03/20260,65%0,83128,89128,24128,18128,903M2.884
24/03/2026-0,40%-0,51128,06128,57128,05128,793M2.368
23/03/2026-0,72%-0,93128,57129,20128,02129,424M6.164
20/03/2026-0,20%-0,26129,50129,76127,91130,256M8.983
19/03/20260,38%0,49129,76129,41129,31130,003M2.895
18/03/20260,08%0,10129,27129,50129,17129,863M3.461
17/03/2026-0,17%-0,22129,17129,39129,15129,884M4.166
16/03/2026-0,45%-0,59129,39129,97129,36129,974M4.422
13/03/20260,53%0,69129,98129,52129,37130,083M5.371
12/03/2026-0,22%-0,29129,29129,58128,87129,995M4.798
11/03/2026-0,09%-0,12129,58129,99129,42130,123M3.453
10/03/20260,63%0,81129,70129,27128,38130,005M6.760
09/03/2026-0,72%-0,94128,89129,82128,40129,834M4.502
06/03/20260,72%0,93129,83128,87128,42130,424M6.134
05/03/20260,72%0,92128,90127,98127,86128,903M6.199
04/03/20260,87%1,10127,98127,10126,59127,985M6.462
03/03/2026-2,05%-2,65126,88129,63126,39129,819M13.435
02/03/2026-1,20%-1,57129,53130,31126,33130,679M12.784
27/02/20260,62%0,81131,10130,29130,12131,506M4.770
26/02/20260,90%1,16130,29129,13129,10130,305M3.673
25/02/20261,06%1,35129,13127,99127,80129,676M4.379
24/02/20260,94%1,19127,78126,59126,59128,114M4.817
23/02/20260,07%0,09126,59127,04126,51127,155M6.127
20/02/2026-0,13%-0,16126,50126,98125,92127,498M12.253
19/02/20260,47%0,59126,66126,08125,51127,796M13.546
18/02/20260,05%0,06126,07126,01126,01126,644M4.681
13/02/20260,29%0,36126,01125,65125,45126,198M14.155
12/02/2026-0,28%-0,35125,65126,35125,45126,356M7.443
11/02/20260,04%0,05126,00125,95125,59126,287M8.454
10/02/2026-0,48%-0,61125,95126,56125,85126,595M6.180
09/02/2026-0,35%-0,44126,56127,14125,59127,167M9.878
06/02/20260,67%0,85127,00126,40125,90127,976M10.078
05/02/20260,28%0,35126,15125,80125,52126,365M7.227
04/02/2026-0,36%-0,45125,80126,40125,44126,695M8.831
03/02/20260,00%0,00126,25126,25125,16126,5910M12.261
02/02/2026-2,17%-2,80126,25128,00125,70128,0012M10.301
30/01/20261,14%1,46129,05128,00127,70129,266M8.069
29/01/2026-0,71%-0,91127,59128,56127,10128,608M10.746
28/01/20260,43%0,55128,50128,34127,43128,509M8.318
27/01/2026-1,04%-1,35127,95129,41127,91129,648M6.961
26/01/2026-2,07%-2,73129,30130,50129,01130,5010M6.887
23/01/20261,56%2,03132,03130,13130,13132,235M7.464
22/01/20261,08%1,39130,00128,85128,76130,405M4.726
21/01/20260,07%0,09128,61128,60128,20129,504M4.499
20/01/20260,56%0,72128,52127,77127,68128,944M7.285
19/01/2026-0,16%-0,20127,80128,30127,80128,494M6.383
16/01/20260,23%0,29128,00127,71127,41128,405M8.137
15/01/20261,20%1,51127,71126,29125,81127,8410M12.745
14/01/20260,40%0,50126,20126,19125,72126,455M5.636
13/01/20260,28%0,35125,70125,69125,01126,206M7.607
12/01/2026-0,53%-0,67125,35126,30125,20126,305M5.493
09/01/2026-0,02%-0,03126,02126,20125,93126,274M6.934
08/01/20260,19%0,24126,05125,95125,91126,114M6.139
07/01/2026-0,15%-0,19125,81126,00125,69126,115M9.362
06/01/20260,14%0,17126,00126,05125,83126,446M8.639
05/01/20260,32%0,40125,83125,85125,70126,055M4.973
02/01/2026-0,54%-0,68125,43125,82124,51126,118M8.358
30/12/2025-0,22%-0,28126,11126,79126,03126,796M7.278
29/12/20250,14%0,18126,39126,52126,16126,776M7.482
26/12/2025-0,23%-0,29126,21126,90126,10127,149M10.823
23/12/20250,04%0,05126,50126,49126,32126,818M8.081
22/12/20250,92%1,15126,45126,20125,84126,507M10.899
19/12/2025-0,41%-0,52125,30126,19125,30126,9810M10.244
18/12/2025-0,69%-0,88125,82127,15125,82127,157M8.136
17/12/2025-0,21%-0,27126,70126,97126,66127,224M7.677
16/12/2025-0,41%-0,52126,97127,49126,97127,756M7.904
15/12/20250,39%0,49127,49127,50127,00127,985M7.552
12/12/2025-0,12%-0,15127,00127,15126,87127,995M8.364
11/12/20250,00%0,00127,15127,20126,97127,824M3.356
10/12/20250,28%0,35127,15126,80126,80127,503M3.987
09/12/20250,15%0,19126,80126,82126,70127,635M5.649
08/12/2025-0,11%-0,14126,61127,12126,61127,535M9.731
05/12/20250,12%0,15126,75126,70126,70127,899M4.560
04/12/2025-0,02%-0,02126,60126,70126,60126,954M4.789
03/12/2025-0,26%-0,33126,62126,94126,50126,954M5.368
02/12/20250,19%0,24126,95126,60126,50126,954M7.567
01/12/2025-0,21%-0,27126,71126,78126,03126,804M6.946
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--126,30126,49126,09126,733M6.524


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar