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
10/07/20252,51%4,47182,88181,81181,81182,8891K4
09/07/2025-3,49%-6,46178,41176,35176,35179,135K3
08/07/2025-3,47%-6,65184,87187,24184,87187,7276K4
07/07/2025-1,56%-3,04191,52191,52191,52191,525741
03/07/20256,21%11,37194,56194,56194,56194,561941
27/06/2025-2,31%-4,34183,19182,86182,70183,1991K3
25/06/2025-1,89%-3,61187,53188,10186,25188,105K3
23/06/20252,97%5,51191,14189,91189,91191,141K2
17/06/2025-1,26%-2,37185,63185,44185,44186,08175K7
16/06/2025-1,54%-2,95188,00187,93187,93188,0011K2
12/06/20252,28%4,25190,95187,53187,53190,957K3
11/06/2025-0,52%-0,98186,70186,90186,70187,2713K4
10/06/20253,89%7,02187,68185,59185,59187,683K2
06/06/2025-1,48%-2,71180,66180,66180,66180,667221
03/06/20250,17%0,31183,37183,37183,37183,3792K4
02/06/20253,14%5,58183,06180,56180,56183,06171K10
28/05/2025-0,68%-1,21177,48180,59177,48181,00201K7
27/05/20251,66%2,91178,69177,23177,23178,698894
23/05/20250,78%1,36175,78175,78175,78175,788781
22/05/20251,36%2,34174,42171,87171,87174,4219K3
21/05/2025-3,43%-6,12172,08175,19171,47175,194K4
20/05/20250,71%1,26178,20177,65176,94178,2019K3
19/05/2025-0,81%-1,44176,94178,38176,94178,388884
16/05/2025-3,70%-6,85178,38179,78178,38179,792K3
15/05/20251,32%2,41185,23185,01184,27185,7775K9
14/05/2025-0,53%-0,98182,82181,51181,51182,9013K7
13/05/2025-3,74%-7,15183,80183,85183,25183,8521K6
12/05/2025-1,47%-2,85190,95194,56190,87194,564K3
09/05/20250,20%0,38193,80191,70191,70193,803K8
08/05/20255,08%9,35193,42192,18192,18193,4224K2
02/05/2025-1,20%-2,23184,07187,34183,00187,3420K4
29/04/20251,12%2,07186,30183,53183,53186,303692
28/04/2025-2,89%-5,49184,23184,23184,23184,2318K1
23/04/2025-1,88%-3,64189,72189,72189,72189,7219K1
22/04/2025-1,81%-3,57193,36191,79191,79193,361K2
15/04/20251,91%3,70196,93200,06196,93200,0630K2
10/04/2025-0,26%-0,50193,23193,23193,23193,235791
09/04/20250,49%0,95193,73193,08193,08194,827743
07/04/20250,86%1,64192,78193,61192,78193,611K2
04/04/20251,62%3,04191,14193,74191,14195,302K3
03/04/2025-4,03%-7,90188,10184,46184,46188,106K3
31/03/20253,78%7,14196,00196,38196,00196,387842
25/03/2025-1,02%-1,94188,86190,95188,86190,953792
24/03/20250,12%0,23190,80181,05181,05190,803712
21/03/20250,31%0,59190,57190,31190,00190,675K6
19/03/2025-2,17%-4,22189,98188,95188,43189,981K3
18/03/20250,00%0,00194,20194,20194,20194,204K1
17/03/2025-1,12%-2,20194,20195,38194,20195,383892
14/03/2025-9,09%-19,64196,40196,50195,60196,6126K5
11/03/2025-1,55%-3,41216,04216,04216,04216,042161
10/03/20252,45%5,25219,45221,77219,45221,7714K3
07/03/20254,88%9,97214,20208,53208,53218,605K5
06/03/20251,51%3,03204,23201,99201,99204,233K2
27/02/2025-2,63%-5,44201,20201,31201,20201,312K2
25/02/20252,58%5,20206,64209,44206,64209,445K3
24/02/20250,50%1,00201,44200,44200,44201,444012
21/02/202511,36%20,44200,44190,00190,00200,44216K17
14/02/2025-2,88%-5,34180,00183,00180,00183,009K3
13/02/20252,23%4,04185,34185,34185,34185,341851
12/02/2025-0,77%-1,40181,30180,83180,83181,307242
11/02/20251,50%2,70182,70180,00180,00182,705K3
10/02/20252,52%4,42180,00184,96180,00184,964K8
06/02/20254,67%7,83175,58176,29175,05181,7313K8
04/02/2025-2,62%-4,51167,75172,72167,19172,7236K8
03/02/2025-1,42%-2,49172,26173,33172,26173,334K3
31/01/2025-4,79%-8,80174,75176,94173,79176,9448K7
27/01/20253,30%5,87183,55177,68177,68183,557K4
24/01/20250,48%0,85177,68175,90175,90177,682K2
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--201,70205,00201,70205,0021K7


*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