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
16/08/2019-0,53%-0,60112,90113,51112,65114,2986K97
15/08/2019-0,69%-0,79113,50114,29113,50114,2975K107
14/08/2019-0,18%-0,21114,29114,39113,01114,3960K79
13/08/20191,06%1,20114,50112,91112,91114,50153K75
12/08/20190,00%0,00113,30113,99112,52114,48255K139
09/08/2019-1,00%-1,15113,30114,44112,57114,47150K47
08/08/20190,78%0,89114,45114,09113,03114,50128K112
07/08/2019-0,47%-0,54113,56115,10113,50115,10302K51
06/08/20190,09%0,10114,10114,00112,01114,50258K89
05/08/20190,00%0,00114,00114,00112,50114,00146K81
02/08/20191,69%1,90114,00113,50113,00114,00198K69
01/08/2019-0,36%-0,40112,10111,82111,82112,5037K38
31/07/20190,00%0,00112,50112,50112,36112,5087K39
30/07/20191,11%1,23112,50111,27111,02112,5066K50
29/07/2019-0,81%-0,91111,27111,95110,91112,50357K124
26/07/2019-0,18%-0,20112,18112,43111,11114,44214K112
25/07/20191,32%1,46112,38111,97111,00112,46174K59
24/07/2019-0,52%-0,58110,92111,50110,92112,46227K69
23/07/20190,00%0,00111,50111,94110,43111,94324K74
22/07/2019-0,27%-0,30111,50111,79109,99112,00239K55
19/07/20190,36%0,40111,80112,05111,51112,0541K22
18/07/2019-0,54%-0,60111,40111,60111,00112,00149K43
17/07/2019-0,25%-0,28112,00112,20111,60112,20334K62
16/07/20190,29%0,33112,28111,95111,64112,45163K52
15/07/2019-0,31%-0,35111,95112,45111,51112,4592K54
12/07/20190,72%0,80112,30111,50111,50112,3078K47
11/07/2019-0,71%-0,80111,50112,40111,50112,45118K70
10/07/20190,27%0,30112,30111,06111,00112,99125K51
08/07/20190,45%0,50112,00111,62110,50112,00166K38
05/07/20190,44%0,49111,50110,91110,03111,62173K62
04/07/20190,92%1,01111,01110,36109,62111,10243K63
03/07/20190,92%1,00110,00109,00109,00110,36341K176
02/07/20190,93%1,00109,00108,00107,86110,40229K116
01/07/2019-1,05%-1,15108,00108,94107,20108,9489K67
28/06/20190,38%0,41109,15108,74108,20109,15254K104
27/06/2019-0,33%-0,36108,74108,94108,01108,94150K94
26/06/20191,49%1,60109,10107,70107,55110,27333K127
25/06/20190,09%0,10107,50107,40106,95107,79233K114
24/06/20190,05%0,05107,40107,54107,00107,54198K91
21/06/20190,38%0,41107,35106,91106,91107,85171K93
19/06/2019-0,01%-0,01106,94106,95106,94107,20138K65
18/06/2019-0,47%-0,50106,95107,36106,50107,76349K187
17/06/20190,42%0,45107,45107,07107,00107,87160K79
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


*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