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
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
02/07/20200,00%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--128,45126,00126,00128,4510M3


*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


© 2017-2020 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