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
11/06/2021-0,32%-0,36112,86113,22112,55113,46284K51
10/06/2021-0,01%-0,01113,22112,74112,67113,22117K41
09/06/20210,25%0,28113,23112,42112,42113,23164K73
08/06/2021-0,31%-0,35112,95113,06112,50113,50392K68
07/06/20210,72%0,81113,30112,10112,10113,50128K419
04/06/2021-0,45%-0,51112,49112,10112,10112,83188K96
02/06/20210,02%0,02113,00112,99112,00113,1092K98
01/06/2021-0,68%-0,77112,98112,50112,00113,1098K118
31/05/2021-0,06%-0,07113,75113,82112,50113,89192K176
28/05/20210,00%0,00113,82113,46112,99113,8391K62
27/05/20210,06%0,07113,82113,84112,99113,8565K56
26/05/2021-0,17%-0,19113,75113,67113,40113,9437K66
25/05/2021-0,05%-0,06113,94112,91112,61114,0080K91
24/05/2021-0,33%-0,38114,00114,37112,70114,37195K179
21/05/20210,27%0,31114,38114,20113,90114,3934K43
20/05/2021-0,14%-0,16114,07114,13113,46114,1413K14
19/05/2021-0,22%-0,25114,23114,75112,50114,752M148
18/05/20210,34%0,39114,48114,26113,00114,48126K126
17/05/2021-0,64%-0,74114,09114,90113,64114,90129K150
14/05/20210,31%0,35114,83114,48114,48114,8832K50
13/05/2021-0,20%-0,23114,48114,90114,47114,90312K67
12/05/2021-0,25%-0,29114,71115,00114,50115,0058K73
11/05/20210,01%0,01115,00115,49114,93115,49862K71
10/05/2021-0,44%-0,51114,99115,51114,25115,52102K103
07/05/20210,17%0,20115,50115,74115,31115,9068K65
06/05/2021-0,03%-0,03115,30115,32115,00115,6989K57
05/05/2021-0,10%-0,12115,33115,01115,00115,3444K54
04/05/2021-0,16%-0,19115,45115,64115,00115,6468K65
03/05/2021-0,54%-0,63115,64115,63114,00115,64145K115
30/04/20210,39%0,45116,27115,74115,00116,27707K111
29/04/2021-0,05%-0,06115,82116,28115,74116,28102K58
28/04/20210,03%0,03115,88115,80115,74115,8834K32
27/04/20210,09%0,10115,85115,74115,60115,9087K48
26/04/20210,00%0,00115,75115,75115,10115,90377K110
23/04/2021-0,09%-0,10115,75115,85115,00115,85264K95
22/04/20210,01%0,01115,85115,50115,25115,86389K1.179
20/04/20210,08%0,09115,84115,74115,25115,84122K73
19/04/2021-0,08%-0,09115,75115,84115,20115,84128K93
16/04/20210,76%0,87115,84115,82114,62115,90109K82
15/04/2021-0,03%-0,03114,97115,00113,52115,00451K224
14/04/2021-0,78%-0,90115,00115,90114,83115,90102K116
13/04/2021-0,08%-0,09115,90115,98115,05115,99175K85
12/04/20210,08%0,09115,99115,01115,01115,99116K73
09/04/2021-0,03%-0,03115,90115,90114,84115,905M106
08/04/20210,03%0,04115,93115,89115,50115,96115K105
07/04/20210,08%0,09115,89116,30115,62116,3061K69
06/04/2021-0,17%-0,20115,80116,00115,70116,0059K64
05/04/2021-0,16%-0,19116,00116,25115,90116,29115K92
01/04/2021-0,69%-0,81116,19116,37112,99116,99779K313
31/03/20210,02%0,02117,00116,60115,99117,00101K96
30/03/20210,71%0,83116,98116,15115,68117,00164K290
29/03/2021-0,27%-0,31116,15116,02115,51116,50186K121
26/03/20210,01%0,01116,46116,73115,25116,731M115
25/03/20210,04%0,05116,45116,40115,02116,452M113
24/03/20210,00%0,00116,40116,10115,50116,403M113
23/03/20210,26%0,30116,40116,09115,82116,405M134
22/03/2021-0,14%-0,16116,10116,30115,50116,9921M182
19/03/2021-0,44%-0,51116,26116,78116,00116,782M174
18/03/2021-0,28%-0,33116,77117,00116,30117,00168K122
17/03/2021-0,04%-0,05117,10116,95116,30117,10380K147
16/03/20210,13%0,15117,15117,49116,70117,49345K146
15/03/2021-0,19%-0,22117,00117,49116,90117,49494K180
12/03/20210,12%0,14117,22117,50116,90117,50351K118
11/03/20210,15%0,18117,08116,99116,92117,0891K58
10/03/2021-0,16%-0,19116,90117,00116,90117,07375K197
09/03/20210,08%0,09117,09117,40116,51117,40213K95
08/03/2021-0,43%-0,50117,00117,51116,52117,59561K242
05/03/20210,00%0,00117,50117,70117,29117,73179K133
04/03/20210,19%0,22117,50117,42117,20117,71385K123
03/03/2021-0,36%-0,42117,28117,56117,00117,942M176
02/03/2021-0,14%-0,16117,70118,07117,39118,07373K198
01/03/2021-0,46%-0,55117,86118,26117,79118,40387K188
26/02/20210,00%0,00118,41118,00117,95118,41290K125
25/02/20210,26%0,31118,41118,01117,95118,41321K133
24/02/2021-0,08%-0,09118,10118,20117,95118,20332K88
23/02/20210,16%0,19118,19118,00117,95118,60261K118
22/02/20210,00%0,00118,00118,00117,80118,63403K178
19/02/2021-0,03%-0,04118,00118,09117,92118,09397K148
18/02/2021-0,04%-0,05118,04118,24117,90118,77712K233
17/02/2021-0,14%-0,16118,09118,25117,96118,25532K253
12/02/20210,01%0,01118,25118,25117,99118,28675K381
11/02/2021-0,20%-0,24118,24118,48118,00118,87477K230
10/02/20210,11%0,13118,48118,58118,24118,58508K89
09/02/2021-0,04%-0,05118,35118,53118,25118,53222K90
08/02/20210,00%0,00118,40118,40118,21118,40201K141
05/02/2021-0,08%-0,09118,40118,30118,21118,47144K104
04/02/20210,01%0,01118,49118,67118,23118,67289K133
03/02/20210,01%0,01118,48118,47118,27118,69485K94
02/02/2021-0,02%-0,02118,47118,51118,29118,54462K116
01/02/2021-0,50%-0,59118,49118,98118,20118,98203K129
29/01/20210,57%0,68119,08118,40118,33119,38367K183
28/01/2021-0,26%-0,31118,40118,65118,00118,906M465
27/01/2021-0,09%-0,11118,71118,51118,40118,85363K176
26/01/20210,27%0,32118,82118,99118,33119,18886K277
22/01/2021-0,63%-0,75118,50119,00118,38119,25624K277
21/01/20210,29%0,35119,25119,37118,51119,66857K215
20/01/2021-0,76%-0,91118,90119,33118,75119,48373K145
19/01/20210,38%0,45119,81119,10118,72119,81582K164
18/01/2021-0,02%-0,02119,36119,48118,40119,981M285
15/01/20210,32%0,38119,38119,00118,50119,48664K226
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--117,22117,40117,22117,89359K1.844


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito