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
20/01/20220,62%0,5894,5994,4994,0095,00269K130
19/01/20220,07%0,0794,0194,4994,0094,50144K101
18/01/20220,17%0,1693,9493,9193,7194,42230K197
17/01/20220,64%0,6093,7894,6093,4094,60186K110
14/01/2022-1,33%-1,2693,1892,7592,7593,94409K155
13/01/20221,58%1,4794,4492,9992,7094,47251K102
12/01/2022-0,59%-0,5592,9793,5292,5093,52254K297
11/01/20220,03%0,0393,5293,5092,9093,71306K105
10/01/2022-0,01%-0,0193,4993,5092,5195,00385K222
07/01/2022-0,53%-0,5093,5094,0193,1794,3168K62
06/01/2022-0,67%-0,6394,0094,6093,5096,0541K67
05/01/2022-0,14%-0,1394,6396,1093,9896,10129K151
04/01/20220,38%0,3694,7695,0194,4095,0192K56
03/01/2022-0,70%-0,6794,4094,9994,4095,00156K87
30/12/2021-0,03%-0,0395,0795,8595,0797,78218K174
29/12/2021-0,15%-0,1495,1095,2495,0099,68642K306
28/12/2021-0,57%-0,5595,2496,0294,7396,03638K205
27/12/20210,25%0,2495,7996,0095,6096,01197K152
23/12/20210,59%0,5695,5594,5394,1096,00241K156
22/12/2021-0,01%-0,0194,9994,9694,8496,0240K50
21/12/2021-0,95%-0,9195,0095,9294,9595,9257K77
20/12/2021-0,11%-0,1195,9195,7094,1796,03145K83
17/12/20210,02%0,0296,0295,9995,9496,0219K44
16/12/20210,51%0,4996,0096,0094,1796,0275K81
15/12/20210,01%0,0195,5195,9595,5095,9529K33
14/12/2021-0,26%-0,2595,5096,0095,5096,0023K31
13/12/20210,89%0,8495,7595,9095,6095,9022K23
10/12/20210,12%0,1194,9194,8194,0095,97167K53
09/12/2021-0,59%-0,5694,8094,7194,7195,9827K31
08/12/2021-0,05%-0,0595,3694,2494,1095,4876K167
07/12/20210,50%0,4795,4195,0194,2495,9719K33
06/12/20210,58%0,5594,9494,3993,1695,8032K59
03/12/2021-0,01%-0,0194,3994,3992,9594,3948K70
02/12/20210,43%0,4094,4094,0093,1594,5432K28
01/12/2021-2,39%-2,3094,0096,0092,0096,0089K115
30/11/2021-0,39%-0,3896,3096,6095,5196,7059K57
29/11/20210,03%0,0396,6896,6895,2996,6822K42
26/11/2021-0,35%-0,3496,6596,9895,2596,9915K32
25/11/20210,05%0,0596,9996,9495,3696,9934K50
24/11/20210,49%0,4796,9497,4896,4897,484K12
23/11/2021-0,01%-0,0196,4796,4995,4996,7257K49
22/11/2021-0,41%-0,4096,4896,8894,9096,8889K92
19/11/2021-1,13%-1,1196,8897,8895,8898,0040K71
18/11/2021-1,02%-1,0197,9998,9997,9999,0254K76
17/11/2021-0,83%-0,8399,0099,5598,3799,9425K51
16/11/2021-0,27%-0,2799,83100,1199,00100,3990K92
12/11/2021-0,39%-0,39100,10100,4999,00100,49111K80
11/11/2021-0,31%-0,31100,49100,0399,32100,4948K46
10/11/2021-0,20%-0,20100,80101,0199,27101,0127K36
09/11/20210,06%0,06101,00100,3899,50101,0089K94
08/11/2021-0,07%-0,07100,94101,01100,08101,4436K60
05/11/2021-0,68%-0,69101,01101,59100,27101,7928K44
04/11/2021-0,16%-0,16101,70101,8499,90101,84143K51
03/11/2021-0,13%-0,13101,86101,95100,26101,9523K43
01/11/2021-0,84%-0,86101,99101,5099,90101,99155K139
29/10/2021-0,13%-0,13102,85102,94101,89102,9462K59
28/10/20210,03%0,03102,98103,20101,50103,2030K44
27/10/2021-0,33%-0,34102,95103,20100,98103,2057K101
26/10/20210,30%0,31103,29102,12101,50103,5957K79
25/10/20210,00%0,00102,98103,60102,10103,9937K66
22/10/20210,62%0,63102,98102,14102,12103,4848K55
21/10/20210,05%0,05102,35103,56102,10103,5638K64
20/10/2021-1,34%-1,39102,30103,69101,14103,6956K75
19/10/20210,00%0,00103,69103,69103,12103,7059K53
18/10/2021-0,02%-0,02103,69103,71102,53103,7136K66
15/10/20210,20%0,21103,71103,36101,05103,80130K119
14/10/2021-0,19%-0,20103,50103,70102,70103,7013K32
13/10/20210,39%0,40103,70103,00103,00103,7018K27
11/10/20210,00%0,00103,30103,24101,97103,3052K81
08/10/2021-0,47%-0,49103,30104,32102,02104,3277K121
07/10/20210,98%1,01103,79102,79102,50103,9857K35
06/10/2021-0,12%-0,12102,78103,49101,51103,4942K53
05/10/2021-0,09%-0,09102,90102,99101,50102,9934K43
04/10/20210,19%0,20102,99102,01101,81103,0230K69
01/10/2021-1,27%-1,32102,79103,00100,23103,17121K134
30/09/20210,36%0,37104,11103,71102,99104,1168K75
29/09/2021-0,20%-0,21103,74103,95102,93104,2534K53
28/09/2021-0,05%-0,05103,95103,99102,90104,1533K57
27/09/2021-0,31%-0,32104,00104,40103,11105,0036K80
24/09/20210,77%0,80104,32103,61103,10104,4145K48
23/09/20210,02%0,02103,52103,88103,49104,0274K41
22/09/20210,12%0,12103,50103,26102,60103,5045K53
21/09/2021-0,48%-0,50103,38103,91102,54103,9139K62
20/09/20210,31%0,32103,88103,57102,29103,9760K96
17/09/20210,67%0,69103,56103,32102,88103,9623K62
16/09/20210,34%0,35102,87102,52102,52103,0013K36
15/09/2021-0,47%-0,48102,52103,06102,50104,8128K58
14/09/2021-2,07%-2,18103,00105,40101,13105,98287K190
13/09/20210,18%0,19105,18105,00104,01105,9873K76
10/09/20210,95%0,99104,99104,98104,00104,9921K28
09/09/20210,00%0,00104,00104,00103,54104,0014K36
08/09/2021-0,08%-0,08104,00104,31103,35105,0756K71
06/09/2021-0,87%-0,91104,08105,31102,00105,80133K139
03/09/2021-1,17%-1,24104,99104,24104,24105,7126K35
02/09/2021-0,98%-1,05106,23107,59101,61107,59240K656
01/09/2021-0,57%-0,62107,28106,43106,27107,9825K47
31/08/20210,85%0,91107,90106,99106,99107,9098K44
30/08/2021-0,01%-0,01106,99107,00106,37107,0028K40
27/08/2021-0,47%-0,50107,00107,44106,36107,4422K36
26/08/2021-0,19%-0,20107,50107,69107,50107,7016K28
25/08/20210,20%0,21107,70108,00106,43108,0035K29
24/08/2021-0,14%-0,15107,49108,00107,07108,0027K26
23/08/20210,01%0,01107,64106,03105,72107,6428K58
20/08/20210,00%0,00107,63107,63105,40107,6383K103
19/08/20210,17%0,18107,63107,45106,15107,6563K58
18/08/2021-0,21%-0,23107,45107,60106,00108,0073K57
17/08/2021-0,01%-0,01107,68107,69105,99107,6985K88
16/08/20210,20%0,21107,69107,94107,45107,9495K62
13/08/2021-0,43%-0,46107,48107,94107,48107,9446K77
12/08/2021-0,05%-0,05107,94107,99107,51108,0025K31
11/08/2021-0,84%-0,92107,99108,04107,98108,70131K40
10/08/2021-0,04%-0,04108,91108,98107,23109,2778K115
09/08/2021-0,43%-0,47108,95109,27108,00109,2786K81
06/08/2021-0,07%-0,08109,42109,52109,42109,54129K57
05/08/2021-0,90%-0,99109,50110,45109,50110,4561K63
04/08/2021-0,43%-0,48110,49111,00109,00111,0064K82
03/08/2021-0,03%-0,03110,97110,01110,01111,3736K54
02/08/2021-0,40%-0,45111,00110,00109,98111,0029K59
30/07/2021-0,04%-0,05111,45111,49111,25111,5060K60
29/07/20210,02%0,02111,50111,50111,25111,5020K22
28/07/20210,12%0,13111,48111,35111,25111,4933K43
27/07/2021-0,02%-0,02111,35111,38111,27111,3821K19
26/07/2021-0,29%-0,32111,37111,74111,22111,7427K41
23/07/20210,11%0,12111,69111,74111,02111,7593K70
22/07/20210,06%0,07111,57111,42111,00111,5796K80
21/07/20210,06%0,07111,50111,49111,35111,50128K64
20/07/2021-0,06%-0,07111,43111,50111,08111,5061K34
19/07/2021-0,22%-0,25111,50111,75110,35111,75283K87
16/07/20210,26%0,29111,75111,75111,29111,7553K51
15/07/2021-0,26%-0,29111,46111,51111,28111,51122K81
14/07/20210,68%0,75111,75111,30111,26111,96149K63
13/07/2021-0,06%-0,07111,00111,28110,31111,30271K282
12/07/20210,52%0,57111,07110,00109,81111,1464K73
08/07/2021--110,50111,04110,03111,1445K40


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito