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
29/05/20202,74%3,09115,97112,88112,54115,976M7.569
28/05/20200,43%0,48112,88112,60112,00113,396M2.620
27/05/20200,45%0,50112,40112,01111,96113,407M4.149
26/05/2020-0,09%-0,10111,90112,60111,76113,495M2.127
25/05/20200,81%0,90112,00111,50111,40113,006M3.933
22/05/20200,10%0,11111,10111,40110,97111,805M2.893
21/05/20200,43%0,47110,99111,00110,80111,605M2.517
20/05/2020-0,20%-0,22110,52110,76110,50111,164M1.294
19/05/2020-1,04%-1,16110,74111,95110,25111,955M3.772
18/05/20200,81%0,90111,90111,99110,60112,068M4.076
15/05/2020-0,56%-0,62111,00112,49110,85112,497M3.798
14/05/2020-0,99%-1,12111,62112,81111,50113,454M2.358
13/05/2020-3,33%-3,88112,74115,33111,90115,397M5.482
12/05/2020-0,32%-0,37116,62116,50116,50117,504M3.109
11/05/20201,19%1,38116,99116,49115,61117,674M2.665
08/05/2020-0,17%-0,20115,61117,67114,51117,674M1.407
07/05/2020-0,34%-0,39115,81117,63115,01117,634M2.039
06/05/2020-1,48%-1,74116,20117,94115,50117,943M2.899
05/05/20201,70%1,97117,94118,14114,25118,157M4.844
04/05/20200,49%0,57115,97116,99112,35116,995M4.505
30/04/20202,82%3,17115,40113,00112,51115,495M13.097
29/04/20200,28%0,31112,23112,51111,92114,802M1.204
28/04/20200,38%0,42111,92113,48111,51113,992M1.158
27/04/20203,24%3,50111,50108,11108,11112,313M1.906
24/04/2020-3,87%-4,35108,00112,88108,00112,907M3.757
23/04/2020-0,13%-0,15112,35112,78111,81113,004M4.028
22/04/2020-0,29%-0,33112,50113,77112,06114,055M6.453
20/04/2020-1,03%-1,18112,83112,93111,42113,894M3.814
17/04/20200,45%0,51114,01114,00112,00116,003M2.654
16/04/2020-0,18%-0,21113,50113,72112,83115,103M1.839
15/04/20201,00%1,13113,71112,99112,00114,232M785
14/04/20200,70%0,78112,58112,00111,25113,003M2.016
13/04/2020-0,19%-0,21111,80111,90110,49114,833M1.127
09/04/20200,08%0,09112,01112,00110,80114,003M792
08/04/20201,11%1,23111,92110,00109,31111,952M596
07/04/20200,08%0,09110,69110,70110,00110,972M590
06/04/20202,98%3,20110,60108,80107,50110,722M1.099
03/04/2020-1,92%-2,10107,40109,99107,00109,992M1.014
02/04/20201,39%1,50109,50108,00107,71109,692M1.688
01/04/2020-0,48%-0,52108,00108,49104,41110,691M1.211
31/03/2020-1,70%-1,88108,52110,25104,00110,646M5.826
30/03/20200,45%0,50110,40109,90108,00110,605M8.284
27/03/20202,23%2,40109,90105,00105,00109,992M475
26/03/20201,42%1,50107,50106,00105,00109,045M3.724
25/03/20203,90%3,98106,00104,99102,20108,502M965
24/03/20202,02%2,02102,02105,0099,00107,992M887
23/03/2020-4,67%-4,90100,00104,5097,00104,503M3.292
20/03/20206,50%6,40104,9099,0099,00110,874M1.021
19/03/20206,93%6,3898,5087,2680,0299,987M3.887
18/03/2020-16,44%-18,1292,12107,5087,50107,507M4.296
17/03/2020-0,68%-0,76110,24111,50106,11114,006M1.621
16/03/2020-5,53%-6,50111,00114,98110,00114,986M15.674
13/03/20202,32%2,66117,50116,51115,90123,517M4.844
12/03/2020-7,02%-8,67114,84123,00112,99123,0012M2.781
11/03/2020-3,32%-4,24123,51127,60122,00127,736M2.951
10/03/20203,02%3,75127,75126,00125,46127,974M1.286
09/03/2020-4,83%-6,30124,00129,99122,88129,997M2.481
06/03/2020-1,38%-1,83130,30132,17130,30133,893M1.456
05/03/2020-0,65%-0,87132,13133,00132,03133,944M2.453
04/03/20200,38%0,50133,00132,50131,00133,004M1.129
03/03/20201,45%1,90132,50131,00130,99133,374M2.058
02/03/20200,47%0,61130,60129,60129,36132,864M3.108
28/02/20200,19%0,25129,99129,02128,69130,504M2.023
27/02/2020-0,89%-1,16129,74131,97128,81131,995M3.312
26/02/2020-1,88%-2,51130,90132,20130,00132,334M1.726
21/02/2020-1,10%-1,49133,41135,40132,20135,405M3.181
20/02/2020-0,22%-0,30134,90135,56134,34136,005M2.023
19/02/20200,15%0,20135,20135,00134,50136,005M1.290
18/02/2020-0,64%-0,87135,00135,99134,50136,509M1.324
17/02/20200,05%0,07135,87136,89134,25137,009M2.669
14/02/2020-0,63%-0,86135,80137,94135,03137,949M9.789
13/02/2020-0,83%-1,14136,66137,88136,65139,276M2.595
12/02/20200,09%0,13137,80137,22136,63139,9510M3.206
11/02/20202,07%2,79137,67135,50134,76137,7011M4.256
10/02/20200,13%0,18134,88135,97133,00136,8510M5.073
07/02/20202,35%3,09134,70131,95131,90136,0013M4.558
06/02/20200,24%0,31131,61131,51131,15133,876M3.868
05/02/20200,61%0,79131,30131,90131,06133,736M4.877
04/02/2020-0,37%-0,49130,51131,78130,00132,909M5.396
03/02/2020-0,58%-0,77131,00131,77130,23132,004M1.873
31/01/2020-0,03%-0,04131,77131,81129,01134,498M3.106
30/01/2020-1,55%-2,08131,81133,93131,60134,855M2.066
29/01/2020-1,43%-1,94133,89135,41133,02135,836M1.913
28/01/20201,34%1,79135,83134,05134,00135,836M4.630
27/01/2020-0,22%-0,30134,04133,70132,50135,506M2.076
24/01/2020-0,49%-0,66134,34134,95134,00135,677M3.394
23/01/2020-0,37%-0,50135,00135,00134,50135,837M4.579
22/01/20200,36%0,49135,50135,50134,99136,008M6.786
21/01/2020-0,73%-0,99135,01135,02135,00136,698M7.576
20/01/2020-0,47%-0,64136,00136,60133,33137,5915M9.443
17/01/20201,28%1,73136,64135,00135,00137,9010M13.335
16/01/2020-0,44%-0,59134,91135,61134,51136,4014M9.887
15/01/2020-0,15%-0,20135,50136,00135,00138,0012M6.171
14/01/2020-0,22%-0,30135,70135,90135,10137,4914M3.981
13/01/2020-2,07%-2,88136,00138,90135,32138,9923M4.234
10/01/20200,27%0,38138,88138,00137,03139,0014M4.607
09/01/20201,39%1,90138,50137,03136,61139,0014M2.582
08/01/2020-1,51%-2,09136,60137,20131,85138,7521M18.288
07/01/20203,51%4,70138,69133,99133,99139,0028M5.234
06/01/20201,13%1,50133,99132,56132,56136,5040M10.427
03/01/2020-0,36%-0,48132,49132,76131,06133,0017M6.967
02/01/2020-0,72%-0,96132,97129,01129,00132,9734M14.844
30/12/2019-2,27%-3,11133,93136,89133,80136,896M3.206
27/12/20190,70%0,95137,04136,30136,10138,003M3.758
26/12/20190,07%0,09136,09136,00134,90137,005M12.981
23/12/2019-0,15%-0,20136,00136,69135,80136,753M1.014
20/12/20190,15%0,20136,20136,49135,82137,002M1.388
19/12/20190,00%0,00136,00136,36135,90136,672M948
18/12/20190,37%0,50136,00136,00135,01136,702M775
17/12/2019-1,45%-2,00135,50137,50135,00138,503M1.107
16/12/2019-1,79%-2,50137,50140,00135,87140,004M2.406
13/12/20190,79%1,10140,00138,99138,00140,003M2.505
12/12/2019-0,07%-0,10138,90139,00137,31139,002M1.353
11/12/20190,54%0,75139,00140,00136,99140,002M796
10/12/2019-0,90%-1,25138,25139,50137,80144,302M2.045
09/12/20190,72%1,00139,50139,50138,50142,102M4.492
06/12/20192,97%4,00138,50135,15134,58139,963M2.151
05/12/20191,66%2,20134,50132,30131,50134,792M893
04/12/20190,24%0,32132,30131,98130,20132,402M2.488
03/12/20190,75%0,98131,98131,50129,53132,002M3.001
02/12/2019-0,76%-1,00131,00125,88124,00131,002M1.364
29/11/201910,00%12,00132,00120,00120,00132,003M1.379
28/11/20190,00%0,00120,00120,92118,51120,982M1.452
27/11/2019-0,01%-0,01120,00120,06119,80120,701M875
26/11/2019-0,03%-0,04120,01120,98119,54121,001M901
25/11/2019-1,46%-1,78120,05121,80118,79121,80630K359
22/11/20190,58%0,70121,83122,49120,32122,49334K195
21/11/20190,11%0,13121,13122,92118,50123,002M286
19/11/2019-2,25%-2,79121,00124,00120,80124,003M273
18/11/2019-0,85%-1,06123,79124,22121,00124,75814K546
14/11/2019-0,10%-0,12124,85124,99123,62124,99358K241
13/11/20190,14%0,18124,97124,77123,00124,992M267
12/11/20191,79%2,20124,79122,50120,04125,002M934
11/11/2019--122,59118,85118,34123,012M433


*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