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: HGTX3

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
17/04/2019-2,51%-0,7227,9128,6827,9129,0432M6.734
16/04/2019-0,87%-0,2528,6328,8228,5829,1129M6.755
15/04/20191,51%0,4328,8828,4828,0629,0823M5.666
12/04/2019-0,18%-0,0528,4528,1928,1228,9033M6.034
11/04/2019-0,80%-0,2328,5028,8828,2128,9635M6.947
10/04/20190,07%0,0228,7328,9628,4628,9822M4.313
09/04/2019-1,78%-0,5228,7129,2428,6629,2939M8.388
08/04/2019-0,71%-0,2129,2329,5228,6529,9046M7.546
05/04/2019-0,64%-0,1929,4429,6029,1329,7543M6.712
04/04/2019-0,67%-0,2029,6329,8029,3330,0633M4.734
03/04/2019-1,29%-0,3929,8330,4529,7630,8336M5.928
02/04/2019-0,43%-0,1330,2230,3529,7330,6446M7.617
01/04/20191,54%0,4630,3529,9829,9830,5721M3.797
29/03/20191,74%0,5129,8929,4529,2129,8920M3.739
28/03/20193,78%1,0729,3827,9227,9229,5043M7.512
27/03/2019-3,71%-1,0928,3129,2027,8129,2041M5.522
26/03/2019-0,14%-0,0429,4029,8028,7129,8666M8.578
25/03/20191,41%0,4129,4429,0028,5029,9148M6.790
22/03/2019-2,02%-0,6029,0328,9028,4629,7835M6.117
21/03/2019-0,37%-0,1129,6329,8028,9430,0839M7.979
20/03/2019-2,17%-0,6629,7430,5629,4430,7350M6.949
19/03/2019-1,01%-0,3130,4030,6830,2330,8433M5.874
18/03/2019-1,38%-0,4330,7131,6130,6431,6128M4.787
15/03/2019-1,92%-0,6131,1432,0531,0832,2668M3.963
14/03/2019-0,78%-0,2531,7531,8331,4932,4130M4.318
13/03/2019-1,60%-0,5232,0032,4031,6432,7841M5.388
12/03/20190,37%0,1232,5232,5131,9132,6027M3.795
11/03/20193,68%1,1532,4031,5031,2932,6352M7.664
08/03/20191,92%0,5931,2530,6630,1831,6537M5.271
07/03/20190,86%0,2630,6630,3029,6431,0529M5.782
06/03/2019-0,78%-0,2430,4030,4930,1630,4917M3.581
01/03/20191,49%0,4530,6430,1928,9231,5496M14.308
28/02/2019-0,69%-0,2130,1930,0529,4230,3133M5.856
27/02/20190,43%0,1330,4030,2029,8830,6125M5.104
26/02/20190,20%0,0630,2730,3630,0430,5122M4.932
25/02/2019-2,86%-0,8930,2131,1029,7731,7455M8.975
22/02/20193,19%0,9631,1030,2429,7331,1038M5.240
21/02/20190,30%0,0930,1430,0629,6530,3623M3.787
20/02/2019-2,05%-0,6330,0530,6029,7530,7742M7.099
19/02/2019-0,36%-0,1130,6830,9030,4330,9130M5.694
18/02/20190,33%0,1030,7930,7730,2430,8632M4.254
15/02/2019-0,68%-0,2130,6931,0930,2031,3041M6.397
14/02/20193,10%0,9330,9029,9529,3431,1061M10.622
13/02/2019-4,03%-1,2629,9731,1029,9631,3140M6.284
12/02/20190,74%0,2331,2331,3030,5731,5240M7.449
11/02/2019-1,99%-0,6331,0031,5630,7831,6325M4.789
08/02/20191,22%0,3831,6331,2630,3531,6534M6.403
07/02/2019-2,80%-0,9031,2532,1530,5032,5040M6.140
06/02/2019-2,55%-0,8432,1532,8532,0433,1466M10.836
05/02/20193,19%1,0232,9932,0131,9532,99120M10.335
04/02/2019-0,59%-0,1931,9732,0931,7532,3938M6.536
01/02/20193,08%0,9632,1631,2031,0033,31109M16.021
31/01/20191,27%0,3931,2030,9830,7531,5448M7.151
30/01/20190,62%0,1930,8130,6730,3030,8865M7.061
29/01/20192,07%0,6230,6229,9129,9130,7859M8.180
28/01/20191,87%0,5530,0029,3828,7130,1072M11.680
24/01/20194,06%1,1529,4528,3028,2129,4590M10.480
23/01/20190,71%0,2028,3028,1128,0828,5058M6.507
22/01/2019-0,92%-0,2628,1028,3027,6828,3032M3.902
21/01/2019-0,07%-0,0228,3628,3827,5528,3823M5.014
18/01/20190,96%0,2728,3828,2327,9828,3836M5.572
17/01/20190,39%0,1128,1128,2127,3928,3757M7.369
16/01/20190,18%0,0528,0028,1026,7728,20111M11.413
15/01/2019-2,95%-0,8527,9529,1127,5029,94134M16.415
14/01/2019-0,38%-0,1128,8028,9028,2428,9039M6.653
11/01/2019-0,82%-0,2428,9129,2728,7029,3537M5.569
10/01/2019-0,85%-0,2529,1529,4229,0429,6853M8.646
09/01/20193,56%1,0129,4028,5328,5329,4246M7.430
08/01/2019-0,21%-0,0628,3928,2627,6528,8434M6.673
07/01/2019-3,33%-0,9828,4529,3128,2429,4731M6.044
04/01/2019-3,89%-1,1929,4330,4229,2330,4559M10.545
03/01/20191,36%0,4130,6230,1029,1930,6646M9.400
02/01/20193,32%0,9730,2129,3028,9730,5093M14.505
28/12/20181,53%0,4429,2428,6028,6029,2799M7.026
27/12/20184,27%1,1828,8027,6227,3628,8058M6.940
26/12/20180,62%0,1727,6227,2726,8827,7149M7.103
21/12/20183,70%0,9827,4526,6026,5627,7778M7.325
20/12/20181,81%0,4726,4726,0025,9726,8327M5.383
19/12/2018-2,07%-0,5526,0026,5025,9826,9324M3.826
18/12/20182,39%0,6226,5525,8825,8826,7319M4.019
17/12/2018-2,52%-0,6725,9326,7925,7526,7929M4.652
14/12/2018-2,03%-0,5526,6026,9926,3427,2241M4.384
13/12/2018-0,88%-0,2427,1527,4426,7827,4431M4.581
12/12/20183,05%0,8127,3926,5926,5727,4844M6.413
11/12/20181,41%0,3726,5826,2426,1827,3242M7.108
10/12/2018-1,09%-0,2926,2126,2126,0426,8137M8.175
07/12/20180,76%0,2026,5026,3525,8026,8275M9.203
06/12/20182,73%0,7026,3025,3524,8326,5950M8.403
05/12/20180,20%0,0525,6025,3525,3126,0048M6.459
04/12/2018-1,96%-0,5125,5526,0725,1726,4831M5.420
03/12/20181,05%0,2726,0625,9225,5726,8342M7.509
30/11/20180,04%0,0125,7925,7525,4725,8224M5.023
29/11/20181,02%0,2625,7825,5224,9325,8543M5.084
28/11/20181,51%0,3825,5225,1524,7825,5254M5.398
27/11/20180,52%0,1325,1424,8524,5125,2629M5.429
26/11/2018-0,95%-0,2425,0125,2524,6125,9941M5.959
23/11/2018-0,24%-0,0625,2525,3125,0025,4928M3.416
22/11/20181,69%0,4225,3124,8924,8825,4038M3.985
21/11/2018-0,88%-0,2224,8925,0024,3325,2522M4.159
19/11/2018-1,57%-0,4025,1125,4924,7325,4916M2.953
16/11/20180,95%0,2425,5125,3724,9025,7437M8.785


*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