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: HLOG11

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
13/02/20250,43%0,3479,4579,7979,0079,7943K18
12/02/20250,38%0,3079,1179,0179,0079,4162K11
11/02/2025-1,48%-1,1878,8179,9877,3579,9868K55
10/02/20250,06%0,0579,9979,9279,0079,9919K38
07/02/2025-0,08%-0,0679,9479,2678,9979,947K14
06/02/20250,70%0,5680,0079,4479,0080,0020K16
05/02/2025-1,30%-1,0579,4478,5578,2479,5060K434
04/02/20251,89%1,4980,4978,5278,0280,4912K19
03/02/2025-1,43%-1,1579,0080,8877,0080,8857K48
31/01/20250,93%0,7480,1579,4179,0680,1541K30
30/01/2025-0,10%-0,0879,4179,0579,0079,4110K13
29/01/20250,65%0,5179,4978,0478,0479,4913K28
28/01/20251,90%1,4778,9878,0178,0178,9979K80
27/01/2025-2,47%-1,9677,5179,4777,5179,476M88
24/01/2025-0,01%-0,0179,4779,5077,5079,50826K110
23/01/20250,00%0,0079,4879,5078,9079,504K11
22/01/2025-0,03%-0,0279,4879,8078,8179,8011K16
21/01/2025-0,45%-0,3679,5079,8079,0179,8032K34
20/01/20250,00%0,0079,8679,0178,5079,86163K78
17/01/2025-0,17%-0,1479,8679,0178,7379,9422K18
16/01/20250,31%0,2580,0079,7579,0080,0050K33
15/01/2025-0,08%-0,0679,7579,8178,7579,8812K18
14/01/20251,14%0,9079,8178,9277,6779,81150K62
13/01/2025-1,12%-0,8978,9178,2278,0779,7569K41
10/01/20250,01%0,0179,8079,8078,0079,95103K43
09/01/2025-0,15%-0,1279,7979,9177,9979,9475K46
08/01/2025-0,04%-0,0379,9179,9079,9079,953K10
07/01/2025-0,08%-0,0679,9478,4278,4279,973K11
06/01/20250,01%0,0180,0080,0078,0280,0013K26
03/01/20251,25%0,9979,9978,9877,1780,005K18
02/01/2025-2,31%-1,8779,0079,0078,0080,4749K60
30/12/20241,09%0,8780,8778,0078,0081,2436K55
27/12/20240,25%0,2080,0079,9076,0180,00101K205
26/12/20242,31%1,8079,8078,0076,0179,8951K66
23/12/20240,32%0,2578,0077,7575,5078,00112K167
20/12/2024-0,15%-0,1277,7577,8775,5078,00147K121
19/12/20240,35%0,2777,8777,0176,9977,8751K15
18/12/20240,78%0,6077,6077,4075,6177,9734K48
17/12/2024-0,90%-0,7077,0076,7675,0577,6524K50
16/12/2024-1,66%-1,3177,7079,0177,0079,09114K62
13/12/2024-3,53%-2,8979,0181,8277,3981,82159K80
12/12/20240,00%0,0081,9081,9077,0181,9073K77
11/12/20240,00%0,0081,9078,0875,0081,90231K139
10/12/20241,82%1,4681,9080,3979,0181,9193K53
09/12/2024-1,84%-1,5180,4481,9477,5181,9411K40
06/12/20241,17%0,9581,9581,0078,0082,0050K47
05/12/2024-1,28%-1,0581,0082,0579,0082,68136K70
04/12/2024-0,98%-0,8182,0582,0781,5082,07133K22
03/12/2024-0,01%-0,0182,8682,2582,0082,8645K30
02/12/2024-0,16%-0,1382,8782,4082,2583,10616K734
29/11/20240,55%0,4583,0082,9482,5083,0070K29
28/11/2024-0,69%-0,5782,5582,5182,5083,1015K22
27/11/20240,02%0,0283,1283,1582,5283,1511K17
26/11/2024-0,02%-0,0283,1083,1083,0083,1458K17
25/11/20240,06%0,0583,1283,0782,5183,1514K30
22/11/20240,54%0,4583,0783,0582,1083,0737K34
21/11/2024-0,43%-0,3682,6283,0482,5083,0424K19
19/11/2024-0,06%-0,0582,9882,5182,2682,9952K42
18/11/2024-0,02%-0,0283,0383,0582,1183,0571K68
14/11/2024-0,02%-0,0283,0583,0682,5083,065K19
13/11/2024-0,08%-0,0783,0783,1282,5083,1231K25
12/11/20240,06%0,0583,1483,0982,5083,1469K57
11/11/2024-0,13%-0,1183,0983,7482,5083,7519K36
08/11/2024-0,04%-0,0383,2083,2382,0183,2344K51
07/11/20240,37%0,3183,2383,7582,7583,7541K33
06/11/2024-0,01%-0,0182,9282,5082,0782,926K13
05/11/20240,02%0,0282,9382,0282,0083,81607K41
04/11/20240,22%0,1882,9182,7482,0082,9635K16
01/11/2024-0,49%-0,4182,7382,0282,0282,7334K17
31/10/2024-0,98%-0,8283,1483,1183,1083,9630K13
30/10/20240,00%0,0083,9683,1083,1083,96462K68
29/10/2024-0,01%-0,0183,9683,1083,1083,96168K35
28/10/2024-0,04%-0,0383,9783,2883,2183,973K14
25/10/20240,37%0,3184,0083,0383,0384,3859K62
24/10/2024-1,40%-1,1983,6984,7883,2684,8012K41
23/10/2024-0,04%-0,0384,8884,1084,0084,9398K47
22/10/2024-0,34%-0,2984,9185,2084,2585,2093K49
21/10/2024-0,19%-0,1685,2085,0084,5085,2097K46
18/10/2024-0,21%-0,1885,3684,9784,9785,6889K81
17/10/20240,39%0,3385,5484,9184,9185,5451K75
16/10/20240,09%0,0885,2185,0084,8285,2184K76
15/10/20240,16%0,1485,1384,9884,8185,1328K20
14/10/2024-0,16%-0,1484,9985,0184,9985,1330K27
11/10/20240,00%0,0085,1385,1385,0085,1315K10
10/10/2024-0,07%-0,0685,1385,1984,7585,1964K64
09/10/2024-0,64%-0,5585,1984,9984,9985,4922K30
08/10/20240,63%0,5485,7484,7584,7585,7420K34
07/10/20240,00%0,0085,2085,5084,5085,50230K120
04/10/20240,47%0,4085,2085,6083,0085,6045K52
03/10/2024-1,28%-1,1084,8085,9584,8085,95129K52
02/10/20240,20%0,1785,9085,7385,1085,9443K49
01/10/20240,65%0,5585,7384,9884,0985,7340K57
30/09/2024-0,64%-0,5585,1885,7384,4785,73206K149
27/09/20240,04%0,0385,7385,7585,2985,7542K53
26/09/2024-0,24%-0,2185,7085,5084,5185,7425K47
25/09/20241,78%1,5085,9184,4183,0086,0090K101
24/09/20240,66%0,5584,4183,9083,9084,99926K76
23/09/20240,47%0,3983,8683,4783,0083,9061K80
20/09/20240,20%0,1783,4783,0083,0083,47511K532
19/09/2024-0,12%-0,1083,3083,4083,0083,4698K66
18/09/20240,31%0,2683,4082,8782,8583,40122K28
17/09/2024-0,31%-0,2683,1482,8082,8083,3011K14
16/09/2024-0,08%-0,0783,4083,4783,0083,4732K25
13/09/2024-0,30%-0,2583,4783,7183,0083,7175K38
12/09/20240,20%0,1783,7283,7783,0083,7753K123
11/09/2024-0,31%-0,2683,5583,0383,0083,5528K13
10/09/20240,85%0,7183,8183,1083,0083,8856K457
09/09/2024-0,69%-0,5883,1083,6883,1083,9062K91
06/09/2024-0,05%-0,0483,6883,0483,0183,6856K9
05/09/20240,28%0,2383,7283,8883,0183,8836K21
04/09/2024-0,45%-0,3883,4983,8983,0183,8913K29
03/09/20240,43%0,3683,8783,8883,0183,9015K31
02/09/2024-0,46%-0,3983,5183,1083,0083,7496K40
30/08/20240,02%0,0283,9083,8683,0083,90187K443
29/08/20240,04%0,0383,8883,9083,5083,9038K28
28/08/20240,00%0,0083,8583,5183,4983,8526K16
27/08/20240,00%0,0083,8583,8483,5083,8534K25
26/08/20240,00%0,0083,8583,8583,0083,8587K60
23/08/20240,42%0,3583,8583,9083,5083,90879K37
22/08/20240,07%0,0683,5083,4083,3883,50635K19
21/08/20240,17%0,1483,4483,2883,1083,4420K20
20/08/20240,07%0,0683,3083,0183,0083,3042K32
19/08/2024-0,01%-0,0183,2483,0082,7883,3268K36
16/08/2024-0,10%-0,0883,2583,3582,7883,3523K22
15/08/2024-0,01%-0,0183,3382,6082,6083,3410K11
14/08/2024-0,14%-0,1283,3482,5182,5183,3510K15
13/08/20240,08%0,0783,4683,4982,5183,4940K29
12/08/2024-0,07%-0,0683,3983,4583,3083,4524K17
09/08/2024-0,01%-0,0183,4583,4883,0083,4921K39
08/08/20240,55%0,4683,4683,0083,0083,4734K17
07/08/2024-0,59%-0,4983,0082,0082,0083,45114K32
06/08/20240,05%0,0483,4983,0383,0083,5086K35
05/08/2024-0,06%-0,0583,4583,4982,5483,5061K68
02/08/2024--83,5084,2483,0084,24232K54


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito