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
28/11/2025-0,44%-0,049,059,159,019,1619K59
27/11/20251,00%0,099,099,099,019,1615K37
26/11/2025-1,53%-0,149,009,168,839,18164K1.262
25/11/2025-0,11%-0,019,149,139,009,16134K97
24/11/20250,11%0,019,159,149,069,1810K78
21/11/20250,55%0,059,148,948,949,15177K546
19/11/20250,00%0,009,099,099,019,179K46
18/11/20250,11%0,019,099,089,029,14203K39
17/11/2025-0,98%-0,099,089,189,029,1827K67
14/11/20251,66%0,159,179,129,039,1912K97
13/11/20250,11%0,019,029,118,869,1942K67
12/11/2025-0,99%-0,099,019,198,909,1928K54
11/11/20250,89%0,089,109,128,959,121M38
10/11/20250,00%0,009,029,028,859,0224K106
07/11/2025-0,66%-0,069,029,188,879,1818K61
06/11/20251,00%0,099,088,998,939,3732K64
05/11/2025-0,22%-0,028,999,018,949,02505K34
04/11/20250,22%0,029,019,088,929,0816K48
03/11/2025-1,43%-0,138,999,228,559,2317K69
31/10/20250,11%0,019,129,149,059,144K53
30/10/20251,11%0,109,119,059,049,1213K41
29/10/20250,00%0,009,019,028,929,0522K68
28/10/2025-0,22%-0,029,019,038,909,0346K404
27/10/20250,22%0,029,039,038,949,0310K53
24/10/2025-0,11%-0,019,018,938,619,0179K101
23/10/20250,11%0,019,029,018,529,03533K161
22/10/20250,45%0,049,018,978,939,03261K82
21/10/2025-0,66%-0,068,979,038,949,0332K61
20/10/20250,00%0,009,039,038,559,0340K97
17/10/20250,00%0,009,039,038,949,0314K65
16/10/20251,57%0,149,038,818,819,0320K69
15/10/2025-1,22%-0,118,899,008,529,0087K220
14/10/20250,11%0,019,008,998,929,029K81
13/10/20250,11%0,018,998,988,918,998K55
10/10/2025-0,11%-0,018,989,018,889,0121K46
09/10/2025-0,44%-0,048,999,028,979,024K29
08/10/20250,33%0,039,038,918,919,0327K75
07/10/20250,00%0,009,009,038,879,0559K79
06/10/20250,45%0,049,008,998,909,0433K90
03/10/20251,01%0,098,968,878,878,9910K55
02/10/2025-1,00%-0,098,878,888,748,9347K58
01/10/2025-0,33%-0,038,968,998,929,009K50
30/09/20250,11%0,018,998,988,868,9929K61
29/09/20251,13%0,108,988,898,888,9840K71
26/09/20250,00%0,008,888,898,798,8920K73
25/09/20250,23%0,028,888,868,848,9021K58
24/09/2025-0,34%-0,038,868,818,798,8831K60
23/09/20250,00%0,008,898,898,778,90117K91
22/09/20250,68%0,068,898,838,588,9062K118
19/09/20251,73%0,158,838,758,518,8440K161
18/09/2025-0,23%-0,028,688,608,608,7816K46
17/09/20251,16%0,108,708,508,498,7074K67
16/09/20252,38%0,208,608,408,358,61726K95
15/09/20251,20%0,108,408,308,308,4254K156
12/09/20250,00%0,008,308,358,258,391M118
11/09/20250,12%0,018,308,308,218,3054K73
10/09/20250,00%0,008,298,298,248,3014K37
09/09/2025-0,12%-0,018,298,308,238,3061K40
08/09/20250,24%0,028,308,298,228,3010K64
05/09/2025-0,24%-0,028,288,298,218,3033K60
04/09/20250,12%0,018,308,208,208,308K27
03/09/2025-0,72%-0,068,298,368,138,369K60
02/09/20252,20%0,188,358,268,138,384K40
01/09/2025-1,92%-0,168,178,428,178,4213K64
29/08/20250,97%0,088,338,258,258,3310K43
28/08/20250,24%0,028,258,228,178,2515K1.042
27/08/2025-0,12%-0,018,238,078,078,2552K107
26/08/20250,12%0,018,248,258,178,2565K55
25/08/20250,12%0,018,238,218,158,2516K58
22/08/2025-0,24%-0,028,228,248,118,2513K54
21/08/20250,00%0,008,248,208,118,2420K91
20/08/20250,12%0,018,248,248,158,2424K213
19/08/2025-0,12%-0,018,238,248,158,2430K168
18/08/20250,12%0,018,248,238,198,2414K64
15/08/20250,00%0,008,238,208,178,2340K146
14/08/20250,61%0,058,238,188,118,2371K1.484
13/08/20250,12%0,018,188,178,058,1874K982
12/08/20250,00%0,008,178,188,058,18101K455
11/08/2025-0,24%-0,028,178,198,098,2151K649
08/08/2025-0,12%-0,018,198,228,048,2263K1.233
07/08/20252,24%0,188,208,118,058,2028K63
06/08/2025-0,74%-0,068,028,108,028,1931K56
05/08/2025-0,98%-0,088,088,248,018,2493K442
04/08/20250,62%0,058,168,218,138,234K41
01/08/2025-1,58%-0,138,118,238,008,23115K110
31/07/20251,23%0,108,248,168,108,2547K191
30/07/20250,49%0,048,148,178,058,1736K2.350
29/07/2025-1,22%-0,108,108,118,068,1553K1.812
28/07/20250,74%0,068,208,158,048,2045K1.796
25/07/20250,00%0,008,148,108,088,14248K1.840
24/07/2025-0,12%-0,018,148,148,108,14111K1.744
23/07/20250,00%0,008,158,158,038,1572K1.525
22/07/20250,12%0,018,158,108,108,1518K1.280
21/07/2025-0,97%-0,088,148,218,108,21197K145
18/07/20250,24%0,028,228,208,138,2248K39
17/07/20250,99%0,088,208,138,108,20116K1.757
16/07/2025-0,98%-0,088,128,198,108,1941K1.757
15/07/20250,00%0,008,208,198,108,2086K1.833
14/07/20250,24%0,028,208,158,078,2072K1.917
11/07/2025-0,12%-0,018,188,248,138,2457K1.561
10/07/20250,12%0,018,198,208,158,2012K44
09/07/2025-0,37%-0,038,188,258,188,2637K70
08/07/2025-1,08%-0,098,218,298,218,30113K63
07/07/20250,00%0,008,308,308,208,3013K71
04/07/20250,48%0,048,308,298,208,3311K63
03/07/20250,85%0,078,268,268,148,2816K68
02/07/2025-0,24%-0,028,198,268,108,3445K81
01/07/20250,49%0,048,218,358,158,3673K93
27/06/2025-0,37%-0,038,178,208,168,204K35
26/06/20251,11%0,098,208,158,118,206K54
25/06/2025-1,10%-0,098,118,208,108,2051K1.629
24/06/20250,12%0,018,208,198,148,2031K44
23/06/2025-0,12%-0,018,198,208,128,2017K65
20/06/20250,61%0,058,208,208,128,204K59
18/06/2025-0,37%-0,038,158,188,118,3018K71
17/06/20250,74%0,068,188,208,108,2016K58
16/06/2025-1,22%-0,108,128,208,108,2876K1.573
13/06/2025-0,36%-0,038,228,208,158,3053K62
12/06/20250,00%0,008,258,298,168,2916K78
11/06/2025-0,12%-0,018,258,358,118,3556K73
10/06/20250,12%0,018,268,087,928,2664K79
09/06/2025-0,60%-0,058,258,307,848,31172K165
06/06/20250,00%0,008,308,318,268,3116K57
05/06/20250,48%0,048,308,268,178,30430K1.461
04/06/20250,24%0,028,268,248,178,3552K44
03/06/20250,12%0,018,248,238,158,244K30
02/06/2025-0,12%-0,018,238,188,148,2535K101
30/05/20250,12%0,018,248,248,168,2426K58
29/05/2025-0,24%-0,028,238,258,188,2551K178
28/05/20250,00%0,008,258,208,148,25112K156
27/05/20250,86%0,078,258,208,148,2553K127
26/05/20250,74%0,068,188,178,068,1821K66
23/05/2025-0,49%-0,048,128,208,098,2458K139
22/05/2025--8,168,278,148,2847K149


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar