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
13/10/20250,11%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
22/05/2025-0,37%-0,038,168,278,148,2847K149
21/05/2025-0,12%-0,018,198,298,128,2965K1.230
20/05/2025-0,61%-0,058,208,258,158,3286K207
19/05/20250,00%0,008,258,178,158,2669K93
16/05/2025-0,72%-0,068,258,318,158,3179K102
15/05/2025-0,36%-0,038,318,348,088,3429K155
14/05/20251,21%0,108,348,268,058,3447K152
13/05/20251,10%0,098,248,108,038,4655K111
12/05/2025-90,06%-73,858,158,058,008,4598K122
09/05/20250,66%0,5482,0081,3180,0082,00110K65
08/05/2025-0,01%-0,0181,4681,4781,4581,471K6
07/05/20250,05%0,0481,4780,2180,2081,4754K15
06/05/20250,00%0,0081,4380,0080,0081,4359K21
05/05/20250,06%0,0581,4382,8879,9982,8854K29
02/05/2025-1,27%-1,0581,3883,0080,0083,00171K104
30/04/20250,12%0,1082,4382,2980,0082,43487K88
29/04/2025-0,15%-0,1282,3381,5479,9982,3351K31
28/04/2025-0,01%-0,0182,4582,4080,5282,4514K24
25/04/20253,08%2,4682,4679,0479,0382,4639K34
24/04/20250,03%0,0280,0079,0078,9580,0036K33
23/04/2025-0,01%-0,0179,9879,9878,1380,0036K58
22/04/20250,06%0,0579,9978,5278,5180,0026K48
17/04/2025-0,04%-0,0379,9478,1378,1379,9821K28
16/04/2025-0,04%-0,0379,9778,7378,5080,0025K46
15/04/20250,08%0,0680,0078,0378,0380,0036K35
14/04/20251,43%1,1379,9478,8478,8079,9429K15
11/04/20250,29%0,2378,8178,5877,8678,8174K57
10/04/20250,00%0,0078,5878,5477,4378,5814K27
09/04/20250,11%0,0978,5878,4077,0078,5832K43
08/04/20250,24%0,1978,4978,3077,3278,496K20
07/04/2025-0,32%-0,2578,3078,5575,0078,5868K53
04/04/20250,40%0,3178,5578,3678,3678,6012K11
03/04/2025-0,46%-0,3678,2478,6078,0078,609K16
02/04/2025--78,6078,6077,5078,6047K39


*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