papéis
login
mais

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
06/07/2020-0,01%-0,01124,99125,00124,70125,0031K12
03/07/20200,00%0,00125,00125,00125,00125,001M212
02/07/20200,00%0,00125,00124,12124,12125,0040K13
01/07/2020-0,79%-1,00125,00125,00125,00125,006K6
30/06/20200,80%1,00126,00126,00125,00126,005K7
29/06/2020-0,79%-1,00125,00125,06125,00125,061K5
26/06/20200,40%0,50126,00125,50125,50126,003K6
25/06/20200,40%0,50125,50125,00120,25125,501K4
24/06/20200,00%0,00125,00125,00125,00125,001K2
23/06/20200,00%0,00125,00125,00125,00125,002502
22/06/20200,00%0,00125,00124,00124,00125,008706
19/06/20200,00%0,00125,00119,53117,00125,002K10
18/06/20200,81%1,00125,00124,00124,00125,002K5
17/06/20201,85%2,25124,00125,00124,00125,002K4
16/06/2020-2,60%-3,25121,75125,00120,01126,0010K9
15/06/20200,00%0,00125,00125,00124,00125,005K9
12/06/20200,00%0,00125,00121,34121,34126,00116K24
10/06/20202,25%2,75125,00125,00124,00125,00117K15
09/06/2020-1,18%-1,46122,25129,00122,25129,008754
08/06/20201,40%1,71123,71123,00122,25125,0038K13
05/06/20203,39%4,00122,00118,00118,00122,2028K13
04/06/20200,00%0,00118,00120,00116,00120,008204
03/06/2020-4,61%-5,70118,00115,00115,00118,006K5
02/06/20200,00%0,00123,70123,70123,70123,702471
01/06/2020-0,64%-0,80123,70123,95123,70123,951K5
29/05/20200,00%0,00124,50125,00122,05126,004K9
28/05/20200,00%0,00124,50122,01122,01124,502462
27/05/20200,40%0,50124,50122,00122,00124,507K6
26/05/2020-0,76%-0,95124,00115,00115,00124,001K4
25/05/20202,42%2,95124,95122,00122,00125,008K4
22/05/2020-1,61%-2,00122,00122,00122,00122,007321
19/05/20200,00%0,00124,00124,00124,00124,003K2
18/05/20200,00%0,00124,00124,00124,00124,001241
14/05/20200,81%1,00124,00124,00124,00124,003721
13/05/20200,00%0,00123,00123,00123,00123,001231
12/05/20200,00%0,00123,00123,00123,00123,006151
11/05/2020-1,20%-1,50123,00123,00123,00123,006K2
08/05/2020-0,40%-0,50124,50124,50124,50124,502492
07/05/20200,00%0,00125,00125,00125,00125,002K3
06/05/20200,02%0,02125,00124,96124,96125,003K4
04/05/2020-0,02%-0,02124,98124,37124,37124,987492
30/04/20200,00%0,00125,00125,00125,00125,003753
28/04/20200,81%1,00125,00125,00125,00125,001251
27/04/20200,81%1,00124,00122,00122,00124,0012K3
24/04/20200,00%0,00123,00123,00123,00123,005K2
23/04/2020-4,65%-6,00123,00123,00123,00123,002462
22/04/20206,61%8,00129,00129,00129,00129,002581
17/04/20200,00%0,00121,00121,00119,00121,001K4
16/04/20205,22%6,00121,00120,00110,00121,003513
15/04/2020-4,17%-5,00115,00115,00115,00121,0050K5
14/04/2020-0,83%-1,00120,00120,00120,00120,001K3
13/04/202010,00%11,00121,00106,00105,00121,0021K3
09/04/2020-5,17%-6,00110,00113,30104,00113,3048K18
08/04/2020-0,85%-1,00116,00116,00116,00116,003482
07/04/20206,36%7,00117,00117,00117,00117,003512
06/04/20200,00%0,00110,00110,00110,00110,002201
03/04/20203,77%4,00110,00110,00110,00110,001101
01/04/2020-7,83%-9,00106,0096,0096,00106,005904
27/03/20203,60%4,00115,00115,00115,00115,0010K2
25/03/20200,00%0,00111,00111,00102,00111,003243
24/03/20200,00%0,00111,00100,00100,00111,003K9
23/03/2020-12,93%-16,49111,00111,00111,00111,008K3
17/03/20200,00%0,00127,49127,49127,49127,496371
13/03/20206,24%7,49127,49120,00115,00127,494M604
12/03/2020-5,87%-7,49120,00127,49120,00127,496M8
11/03/20200,00%0,00127,49118,50118,50127,496K2
10/03/20200,00%0,00127,49120,00120,00127,493672
09/03/2020-0,09%-0,12127,49119,99115,00127,495K4
05/03/20200,00%0,00127,61126,00126,00127,6110M6
04/03/2020-0,27%-0,34127,61126,00126,00127,612M2
03/03/2020-0,33%-0,42127,95123,00123,00127,9512K4
28/02/2020-0,02%-0,03128,37120,00120,00128,377282
27/02/2020-0,04%-0,05128,40128,40128,40128,407K2
21/02/2020-0,28%-0,36128,45126,00126,00128,4510M3
19/02/2020-0,05%-0,07128,81122,50122,50128,812K7
18/02/20202,46%3,10128,88124,50119,99128,8827K18
17/02/2020-2,46%-3,17125,78120,05120,05125,783663
14/02/20200,13%0,17128,95128,95128,95128,951281
13/02/2020-0,17%-0,22128,78128,99120,01129,002K7
12/02/20200,01%0,01129,00119,99119,99129,001K3
10/02/2020-0,69%-0,90128,99129,90125,00129,902K5
07/02/2020-0,01%-0,01129,89129,90129,88129,903893
06/02/20200,81%1,05129,90129,90129,90129,901K2
05/02/2020-0,81%-1,05128,85129,89127,03129,892K7
04/02/20201,48%1,90129,90129,99129,89129,9915K22
03/02/2020-3,02%-3,99128,00131,00125,03131,003843
31/01/2020-0,01%-0,01131,99129,15129,15131,994K9
30/01/20200,08%0,10132,00131,99129,12132,002K5
29/01/20200,00%0,00131,90131,90129,99131,905K8
28/01/20200,30%0,40131,90131,48130,00131,907K15
27/01/20200,38%0,50131,50132,00130,00132,004K8
24/01/20200,77%1,00131,00130,00129,99131,003K3
23/01/2020-2,92%-3,91130,00129,00129,00131,9911K9
22/01/2020-0,73%-0,98133,91133,95129,00133,9532K16
21/01/20200,14%0,19134,89134,90129,03134,9847K15
20/01/2020-0,22%-0,30134,70134,21130,15134,9010K13
17/01/20200,60%0,80135,00134,20134,20135,0015K9
16/01/2020-0,59%-0,80134,20135,00134,20135,008K11
15/01/20202,27%3,00135,00132,00129,56135,0046K18
14/01/20200,38%0,50132,00131,99131,99132,0041K5
13/01/20200,38%0,50131,50130,99130,99131,5040K14
10/01/20200,00%0,00131,00131,00131,00131,005K3
09/01/20200,78%1,01131,00129,99129,51131,0010K11
08/01/20200,77%0,99129,99129,00129,00130,0025K10
07/01/2020-0,38%-0,49129,00129,49129,00131,03123K19
06/01/20201,80%2,29129,49127,20126,52129,4962K33
03/01/20200,17%0,22127,20127,01127,00135,00155K56
02/01/2020-1,57%-2,02126,98128,99126,98128,9959K35
30/12/20192,79%3,50129,00125,49125,09135,0079K62
27/12/20190,40%0,50125,50125,00125,00125,504K8
26/12/20190,81%1,00125,00124,99122,09125,49112K24
23/12/2019--124,00112,50112,50130,00528K103


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br