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
28/08/20250,24%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
02/04/20250,00%0,0078,6078,6077,5078,6047K39
01/04/2025-0,29%-0,2378,6078,0178,0178,6016K19
31/03/20250,06%0,0578,8378,7878,0878,8346K78
28/03/20250,03%0,0278,7878,7078,0478,8015K31
27/03/2025-0,04%-0,0378,7678,7878,1078,7831K29
26/03/2025-0,01%-0,0178,7978,1678,1478,8113K26
25/03/20250,66%0,5278,8078,9378,7878,9310K21
24/03/2025-0,81%-0,6478,2878,0977,8979,2598K66
21/03/2025-0,01%-0,0178,9278,9378,2278,932K11
20/03/20251,52%1,1878,9377,6077,0078,948K22
19/03/2025-0,31%-0,2477,7577,9976,5179,0193K50
18/03/20250,32%0,2577,9977,7376,3577,9914K16
17/03/20251,75%1,3477,7475,2075,2077,7751K72
14/03/20250,45%0,3476,4076,4975,0076,4966K69
13/03/20252,15%1,6076,0674,5074,5076,1077K75
12/03/20250,08%0,0674,4674,5074,4675,14101K93
11/03/2025-2,75%-2,1074,4076,4772,1376,79347K727
10/03/2025-1,66%-1,2976,5077,0075,0777,0059K81
07/03/20252,05%1,5677,7976,2575,6677,94179K84
06/03/2025-0,57%-0,4476,2376,6775,2176,6790K81
05/03/2025-0,43%-0,3376,6776,1575,5876,7516K23
28/02/20250,47%0,3677,0076,6575,0277,0086K477
27/02/20250,97%0,7476,6475,2575,2276,8367K44
26/02/2025-0,21%-0,1675,9076,0075,6477,00168K153
25/02/2025-0,48%-0,3776,0675,5475,3576,95185K86
24/02/2025-0,60%-0,4676,4376,1675,5577,17108K66
21/02/2025-1,42%-1,1176,8978,0075,6378,43428K165
20/02/20250,00%0,0078,0078,0077,0078,42432K50
19/02/2025-0,32%-0,2578,0078,2578,0078,77130K29
18/02/2025-2,15%-1,7278,2579,8978,2579,9077K59
17/02/20250,62%0,4979,9779,8079,2479,98454K34
14/02/20250,04%0,0379,4878,7578,7579,5040K9
13/02/2025--79,4579,7979,0079,7943K18


*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