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: HSHY34

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
23/01/2025-3,34%-6,11176,83179,77176,83179,77136K6
20/01/2025-1,65%-3,07182,94186,01182,94186,019233
17/01/20251,64%3,01186,01185,64185,07186,0177K5
16/01/20250,55%1,00183,00183,00183,00183,0070K3
15/01/2025-5,41%-10,40182,00186,51181,77186,5174K8
10/01/2025-5,18%-10,52192,40202,92192,00202,922K4
09/01/20252,07%4,12202,92200,03200,03202,9240K11
08/01/2025-2,83%-5,80198,80201,50197,80201,5046K5
06/01/2025-0,38%-0,78204,60203,23203,23204,6056K4
03/01/2025-1,03%-2,14205,38205,38205,38205,3831K1
02/01/2025-2,91%-6,22207,52207,72207,30207,7353K4
30/12/20240,38%0,80213,74213,74213,74213,746412
27/12/20240,82%1,74212,94212,94212,94212,942121
26/12/20240,91%1,90211,20211,18211,18211,204K2
20/12/2024-0,28%-0,58209,30209,30209,30209,302091
19/12/2024-4,60%-10,12209,88214,71209,88214,714242
16/12/20240,00%0,00220,00220,00220,00220,002201
12/12/20241,65%3,57220,00214,50214,50220,002K3
11/12/2024-5,47%-12,53216,43212,52212,52216,85218K7
10/12/2024-3,77%-8,97228,96235,20228,96235,201K3
09/12/20249,02%19,69237,93212,73212,73245,00648K24
04/12/20241,12%2,42218,24218,24218,24218,242K1
03/12/2024-0,32%-0,69215,82217,14215,82217,148672
02/12/20244,59%9,51216,51213,36212,10216,5148K7
29/11/20240,00%0,00207,00207,00207,00207,0032K1
28/11/20242,70%5,44207,00207,00207,00207,009K3
26/11/2024-1,49%-3,04201,56201,40201,40201,5681K2
25/11/2024-0,29%-0,60204,60203,99203,99204,821K4
11/11/20242,70%5,40205,20205,57203,87205,578184
07/11/2024-1,58%-3,20199,80200,44199,80200,446003
06/11/2024-1,66%-3,43203,00203,00203,00203,001K1
05/11/20240,00%0,00206,43206,43206,43206,431K1
01/11/20240,21%0,43206,43206,43206,43206,434121
31/10/2024-0,81%-1,68206,00206,00206,00206,008K1
25/10/20240,71%1,46207,68207,40207,40207,6819K2
23/10/2024-1,33%-2,78206,22206,22206,22206,228241
22/10/2024-2,04%-4,36209,00209,00209,00209,001K1
21/10/20240,78%1,66213,36213,36213,36213,368531
18/10/20240,91%1,91211,70210,00210,00211,705K5
16/10/20240,30%0,63209,79209,79209,79209,792091
15/10/20240,81%1,68209,16207,69207,69209,162K2
14/10/2024-0,99%-2,08207,48210,21207,48210,214K4
10/10/20240,22%0,46209,56209,56209,56209,5650K1
09/10/20242,00%4,10209,10209,10209,10209,1040K1
07/10/2024-2,17%-4,54205,00205,00205,00205,002051
04/10/2024-3,89%-8,48209,54208,01208,01209,6293K5
18/09/2024-0,83%-1,82218,02220,00218,02220,008782
17/09/2024-1,06%-2,36219,84219,84219,84219,845K1
06/09/20240,32%0,70222,20222,20222,20222,201K1
05/09/2024-1,20%-2,68221,50221,50221,50221,502K4
04/09/20240,30%0,66224,18224,00224,00224,182K2
03/09/20243,15%6,82223,52222,42222,42223,524K2
30/08/20241,77%3,76216,70219,50216,70219,5022K3
28/08/2024-3,40%-7,50212,94212,00210,43213,503K11
14/08/20240,67%1,47220,44219,34216,43220,886M118
13/08/2024-2,75%-6,20218,97217,33216,72218,976M108
05/08/2024-0,23%-0,53225,17225,17225,17225,172251
01/08/20240,98%2,18225,70222,40222,40225,704K2
31/07/20241,60%3,52223,52223,52223,52223,5222K1
29/07/20240,50%1,10220,00220,00220,00220,008801
25/07/20243,31%7,01218,90219,00218,90219,004372
22/07/2024-2,70%-5,88211,89211,89211,89211,894231
18/07/20247,28%14,77217,77216,51216,51217,772K4
12/07/20240,00%0,00203,00203,00203,00203,002031
11/07/20240,64%1,30203,00203,00203,00203,001K1
04/07/2024-1,61%-3,30201,70205,00201,70205,0021K7
03/07/20241,08%2,20205,00205,00205,00205,002K1
28/06/20240,40%0,80202,80202,80202,80202,801K1
27/06/2024-0,10%-0,20202,00203,20202,00203,202K3
24/06/20241,77%3,52202,20202,20202,20202,206061
20/06/20240,90%1,77198,68198,68198,68198,685961
19/06/2024-0,95%-1,89196,91197,80196,91197,802K2
18/06/2024-1,37%-2,76198,80199,00198,80199,004K3
14/06/2024-1,00%-2,04201,56201,56201,56201,568061
13/06/2024-1,40%-2,90203,60203,60203,60203,604071
04/06/20242,17%4,39206,50206,50206,50206,502061
27/05/2024-2,49%-5,16202,11202,11202,11202,112K1
24/05/2024-2,85%-6,09207,27207,27207,27207,272071
20/05/2024-0,44%-0,95213,36213,15213,15213,363K2
14/05/20240,35%0,74214,31216,24213,70216,243K4
13/05/20244,08%8,37213,57213,57213,57213,572131
09/05/20241,99%4,00205,20206,80205,20206,8024K3
08/05/20240,50%1,00201,20201,20201,20201,202K1
07/05/2024-0,10%-0,20200,20200,20200,20200,202001
03/05/20241,01%2,00200,40200,40200,40200,406K1
02/05/20243,08%5,93198,40199,20198,40199,203972
22/04/20241,50%2,85192,47192,47192,47192,471K2
15/04/2024-0,20%-0,38189,62189,62189,62189,625682
12/04/2024-3,26%-6,40190,00190,00190,00190,003802
05/04/20240,72%1,40196,40196,21196,21196,403922
04/04/2024-0,81%-1,60195,00195,00195,00195,003902
03/04/2024-1,90%-3,80196,60197,60196,60197,601K3
02/04/2024-0,30%-0,60200,40200,60200,40200,605M45
01/04/20244,12%7,96201,00198,60197,80201,305M52
27/03/2024-2,70%-5,36193,04193,61193,04193,615792
21/03/20240,71%1,40198,40197,80197,80198,403K2
20/03/20240,82%1,60197,00201,80197,00202,9014K10
15/03/20240,00%0,00195,40195,40195,40195,402K1
12/03/2024-1,56%-3,10195,40198,10195,40198,102K2
11/03/20242,22%4,32198,50197,98196,44198,501K4
08/03/20242,74%5,18194,18193,42193,42194,187752
07/03/20242,13%3,94189,00190,00189,00190,57257K51
01/03/20240,01%0,02185,06185,06185,06185,061851
28/02/2024-1,03%-1,92185,04187,34185,04187,3424K2
27/02/2024-3,43%-6,65186,96186,96186,96186,961861
23/02/20242,41%4,56193,61193,04193,04193,613862
22/02/2024-0,54%-1,02189,05188,55188,55189,0515K3
14/02/2024-2,83%-5,54190,07194,37190,07194,7525K4
09/02/2024-3,64%-7,39195,61195,60195,60195,6124K5
08/02/20244,75%9,20203,00200,36200,07203,00202K8
07/02/2024-2,61%-5,20193,80193,80193,80193,801931
05/02/20240,76%1,50199,00199,00199,00199,0030K1
02/02/20241,28%2,49197,50196,92196,92197,5045K2
31/01/20241,09%2,11195,01176,11176,11195,013712
30/01/20240,03%0,05192,90193,04192,90193,0419K2
29/01/20242,63%4,94192,85192,85192,85192,8519K1
26/01/2024-0,10%-0,19187,91184,68184,68187,913K2
24/01/2024-1,00%-1,90188,10190,00188,10190,0015K3
23/01/20240,60%1,14190,00190,00190,00190,006K1
22/01/20240,51%0,95188,86188,86188,86188,866K1
18/01/2024-0,23%-0,44187,91187,91187,91187,911871
12/01/20241,53%2,83188,35188,35188,35188,353K1
11/01/20241,30%2,38185,52183,14183,14185,5212K9
08/01/2024-1,34%-2,49183,14183,14183,14183,141831
05/01/2024-2,50%-4,75185,63185,63185,63185,631851
04/01/2024-0,10%-0,19190,38190,38190,38190,388K3
03/01/20241,51%2,83190,57189,05189,05190,576K2
02/01/20245,67%10,08187,74186,70186,40187,74288K19
28/12/2023-0,10%-0,18177,66177,66177,66177,661771
27/12/20230,20%0,36177,84177,84177,84177,843551
26/12/20230,21%0,38177,48177,10176,50177,4845K6
22/12/20230,62%1,10177,10176,00176,00177,103532
21/12/2023-1,53%-2,74176,00176,00176,00176,0035K3
20/12/2023--178,74176,94176,94178,744K2


*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