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
14/01/2021-0,59%-0,71119,00119,71118,50119,942M184
13/01/2021-0,14%-0,17119,71119,87118,97119,98693K291
12/01/20210,01%0,01119,88120,00119,40120,00599K168
11/01/2021-0,03%-0,03119,87120,01119,50120,461M261
08/01/2021-0,49%-0,59119,90120,49119,50120,52609K248
07/01/20210,41%0,49120,49120,01119,50120,75583K322
06/01/20210,00%0,00120,00120,25119,50120,25696K214
05/01/20210,00%0,00120,00120,50119,50120,50360K119
04/01/20210,00%0,00120,00120,00119,90121,20849K196
30/12/20201,35%1,60120,00118,40117,70120,001M356
29/12/20200,14%0,17118,40118,50117,55118,991M232
28/12/2020-0,14%-0,17118,23118,50117,62118,502M406
23/12/20200,42%0,50118,40118,50117,79118,502M286
22/12/20200,01%0,01117,90117,94117,50118,452M438
21/12/20200,25%0,29117,89117,78117,60117,90101K32
18/12/2020-0,01%-0,01117,60117,61117,60117,8066K28
17/12/20200,01%0,01117,61117,84117,60117,8865K45
16/12/20200,35%0,41117,60117,19117,01117,88102K50
15/12/2020-0,01%-0,01117,19117,45117,00117,4537K18
14/12/2020-0,37%-0,44117,20117,64117,00117,64134K44
11/12/20200,28%0,33117,64117,87117,20117,8750K26
10/12/2020-0,48%-0,56117,31117,88117,21117,8827K14
09/12/20200,10%0,12117,87117,20117,10117,8829K19
08/12/2020-0,04%-0,05117,75117,80117,40117,8928K14
07/12/2020-0,03%-0,03117,80117,48117,01117,9042K30
04/12/20200,93%1,08117,83117,49117,00117,8333K26
03/12/2020-0,87%-1,03116,75117,50116,75117,7712M101
02/12/20200,32%0,38117,78117,87117,65117,8719K14
01/12/2020-0,09%-0,10117,40117,89117,40117,9037K13
30/11/2020-0,33%-0,39117,50117,30117,30117,8930K19
27/11/20200,04%0,05117,89117,40117,39117,9042K24
26/11/20200,46%0,54117,84117,31117,31117,9045K18
25/11/20200,07%0,08117,30117,40117,25117,4054K25
24/11/2020-0,57%-0,67117,22117,40117,22117,89359K1.844
23/11/20200,03%0,03117,89117,90117,40117,90136K159
20/11/2020-0,03%-0,04117,86117,45117,40117,8842K97
19/11/20200,17%0,20117,90117,70117,40117,95430K570
18/11/20200,03%0,03117,70117,70117,39117,7079K121
17/11/20200,03%0,03117,67117,70117,64117,7056K41
16/11/20200,12%0,14117,64117,50117,40117,64126K97
13/11/20200,00%0,00117,50117,50117,50117,5047K87
12/11/2020-0,17%-0,20117,50117,51117,04117,67218K73
11/11/20200,00%0,00117,70117,70117,21117,7032K53
10/11/2020-0,04%-0,05117,70117,74117,00117,7423K14
09/11/20200,64%0,75117,75117,35117,00117,7559K43
06/11/2020-0,30%-0,35117,00117,01117,00117,3536K29
05/11/20200,00%0,00117,35117,36117,15117,3655K37
04/11/20200,50%0,58117,35117,75117,01117,9551K17
03/11/2020-0,41%-0,48116,77117,75116,70117,7530K24
30/10/2020-0,20%-0,24117,25117,70117,00117,70157K186
29/10/2020-0,21%-0,25117,49117,74116,98117,7585K56
28/10/2020-0,01%-0,01117,74117,30117,00117,75103K39
27/10/20200,21%0,25117,75117,50117,00117,75210K43
26/10/20200,10%0,12117,50117,50117,00117,90578K136
23/10/2020-0,02%-0,02117,38117,39116,99117,3932K38
22/10/2020-0,07%-0,08117,40117,00117,00117,4060K38
21/10/2020-0,01%-0,01117,48117,49116,97117,4948K20
20/10/20200,00%0,00117,49117,49117,00117,49141K220
19/10/20200,01%0,01117,49117,48117,00117,49153K49
16/10/2020-0,01%-0,01117,48117,49117,00117,4972K44
15/10/20200,00%0,00117,49117,50117,00117,50120K35
14/10/2020-0,09%-0,11117,49118,00117,25118,0069K29
13/10/20200,09%0,10117,60118,00117,50118,0018K19
09/10/20200,00%0,00117,50117,75117,50118,00281K66
08/10/20200,01%0,01117,50117,49117,49117,9925K10
07/10/2020-0,01%-0,01117,49117,50117,00117,50144K92
06/10/20200,14%0,16117,50117,00117,00117,5076K16
05/10/20200,16%0,19117,34117,35116,76117,3544K22
02/10/2020-0,17%-0,20117,15117,49117,15117,4917K16
01/10/2020-0,55%-0,65117,35118,00117,35118,0054K29
30/09/2020-0,84%-1,00118,00118,90117,40118,90233K62
29/09/20200,00%0,00119,00119,00118,55119,00153K28
28/09/20200,85%1,00119,00118,98118,98119,0015K15
25/09/20200,00%0,00118,00118,02117,98118,10116K31
24/09/2020-0,84%-1,00118,00117,95117,81119,00136K30
23/09/20200,85%1,00119,00118,00117,95119,00378K68
22/09/20200,00%0,00118,00118,50117,81118,50127K27
21/09/2020-0,84%-1,00118,00119,00117,95119,0042K38
18/09/20200,00%0,00119,00119,00118,07119,008K18
17/09/20200,00%0,00119,00118,02118,02119,008K13
16/09/20200,00%0,00119,00118,99118,98119,0050K41
15/09/2020-3,25%-4,00119,00121,55118,55122,70139K103
14/09/20204,24%5,00123,00119,49118,05123,003K11
11/09/20200,00%0,00118,00118,00118,00118,0012K23
10/09/2020-1,67%-2,00118,00119,99118,00120,0058K53
09/09/20200,01%0,01120,00119,98119,98120,0019K15
08/09/20200,00%0,00119,99119,99119,02119,993K11
04/09/20200,83%0,99119,99118,99118,88119,9924K27
03/09/2020-0,83%-0,99119,00119,02118,88119,0220K32
02/09/2020-0,01%-0,01119,99119,99119,00119,9912K13
01/09/20200,01%0,01120,00119,80117,00120,00190K36
31/08/2020-0,01%-0,01119,99121,99119,80121,99128K31
28/08/20200,00%0,00120,00119,00118,89120,9918K12
27/08/2020-0,83%-1,00120,00120,00120,00121,0057K15
26/08/20200,83%1,00121,00118,99118,99122,008K7
25/08/2020-0,83%-1,00120,00120,50119,20120,5010K10
24/08/20201,69%2,01121,00121,00121,00121,0054K9
21/08/2020-1,66%-2,01118,99121,00118,99121,00195K19
20/08/2020-0,78%-0,95121,00122,00121,00122,002K7
19/08/20200,00%0,00121,95121,00118,07121,953K5
18/08/20200,82%0,99121,95123,99118,00124,4970K24
17/08/2020-0,01%-0,01120,96120,97120,40120,9713K13
14/08/2020-0,02%-0,03120,97121,00119,56121,0020K17
13/08/2020-2,42%-3,00121,00119,51119,51122,901M23
12/08/20200,02%0,03124,00123,97123,97124,0030K13
11/08/2020-0,02%-0,03123,97122,00122,00123,97125K24
10/08/2020-0,37%-0,46124,00124,49120,00124,5055K17
07/08/20200,00%0,00124,46124,49124,46124,5014K5
06/08/20200,00%0,00124,46124,46119,50124,461K7
05/08/2020-0,03%-0,04124,46124,69119,40124,693K5
04/08/2020-0,20%-0,25124,50124,00119,23124,501K8
03/08/20200,00%0,00124,75124,75124,75124,752492
31/07/2020-0,08%-0,10124,75124,85124,50124,853K8
30/07/20200,01%0,01124,85119,22119,22124,856K7
29/07/2020-0,01%-0,01124,84119,22119,22124,855K9
28/07/20200,00%0,00124,85124,85124,85124,851K3
27/07/20200,00%0,00124,85122,00120,00124,8510K8
24/07/20204,04%4,85124,85124,85124,85124,857K2
23/07/2020-3,92%-4,90120,00124,40119,90124,40131K19
22/07/20200,00%0,00124,90124,90124,90124,904K4
21/07/20204,78%5,70124,90124,97124,90124,9953K18
20/07/2020-4,63%-5,79119,20125,00119,00125,0021K18
17/07/2020-0,01%-0,01124,99125,00124,99125,001K4
16/07/20204,17%5,00125,00125,00124,00125,009K7
15/07/2020-4,00%-5,00120,00125,00119,01125,0011K7
14/07/20200,40%0,50125,00125,00120,00125,00121K27
13/07/2020-0,88%-1,11124,50125,00124,00125,008K8
10/07/20200,49%0,61125,61120,00118,00125,612K7
09/07/20200,00%0,00125,00125,00125,00125,002K3
08/07/20200,00%0,00125,00125,00125,00125,008752
07/07/20200,01%0,01125,00124,98124,00125,0066K33
06/07/2020-0,01%-0,01124,99125,00124,70125,0031K12
03/07/20200,00%0,00125,00125,00125,00125,001M212
02/07/2020--125,00124,12124,12125,0040K13


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito