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: HSRE11

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
19/11/20240,07%0,0796,0795,2595,2596,071K3
18/11/20240,00%0,0096,0096,3495,1699,5613K24
14/11/20240,00%0,0096,0096,0195,2096,332M11
13/11/20240,00%0,0096,0096,0095,0396,001K4
12/11/2024-1,97%-1,9396,0098,5094,0199,9910M17
07/11/20242,02%1,9497,9395,6095,2399,932K11
06/11/2024-0,01%-0,0195,9995,0695,0695,993812
05/11/20240,00%0,0096,0096,0096,0096,00961
04/11/20240,00%0,0096,0095,5094,8796,003M11
01/11/20240,00%0,0096,0096,0095,9996,002K4
31/10/2024-0,01%-0,0196,00100,0095,88100,0010M1.202
30/10/20240,02%0,0296,0196,0196,00102,0018K17
29/10/20240,00%0,0095,9995,5195,5096,005K12
25/10/2024-1,70%-1,6695,9996,0095,9996,002K6
24/10/20241,66%1,5997,6596,0095,4297,6510M11
23/10/20240,06%0,0696,0696,0196,0197,6934K41
22/10/20240,00%0,0096,0095,9995,9996,005K7
21/10/2024-1,02%-0,9996,0097,9695,0597,9611K19
18/10/20241,03%0,9996,9997,4995,3797,49115K22
17/10/20240,10%0,1096,0096,0095,3696,0016K21
16/10/2024-1,39%-1,3595,9095,4095,4096,0012K9
15/10/20241,31%1,2697,2595,0495,0099,5725M2.644
14/10/2024-0,01%-0,0195,9996,7295,0496,722873
11/10/20240,00%0,0096,0096,0595,0496,05803K12
10/10/20240,00%0,0096,0095,1695,0296,002K8
09/10/20240,00%0,0096,0095,1595,1596,002K7
08/10/2024-4,00%-4,0096,0098,6895,9898,6811K21
07/10/20241,18%1,17100,0096,8596,85102,96155K29
04/10/20242,95%2,8398,8396,7395,2998,8413K22
03/10/20240,00%0,0096,0096,0096,0096,002M3
02/10/20241,05%1,0096,0097,4396,0097,438684
01/10/2024-1,04%-1,0095,0097,0095,0097,004K11
30/09/20240,00%0,0096,0096,0096,0096,003K7
27/09/2024-7,69%-8,0096,00101,9295,99101,92245K153
26/09/20242,16%2,20104,00101,80101,80104,007144
25/09/20243,29%3,24101,8098,0095,01101,9914M21
24/09/20240,00%0,0098,5698,8298,5698,823943
23/09/20240,71%0,6998,5696,1196,1199,803K11
20/09/20241,95%1,8797,8798,3295,9098,3212K11
19/09/2024-2,74%-2,7096,0098,4496,0098,7058K21
18/09/20240,85%0,8398,7096,0096,0098,85141K17
17/09/2024-1,95%-1,9597,8798,7496,0099,58327K51
16/09/20240,51%0,5199,8299,3198,0999,8237K13
13/09/20241,34%1,3199,3198,1097,1199,3121K12
12/09/2024-2,00%-2,0098,0098,8097,9999,996M43
11/09/20240,00%0,00100,00100,00100,00100,008003
10/09/2024-0,10%-0,10100,00100,00100,00100,0010K1
09/09/20240,10%0,10100,1099,8298,97100,10166K7
05/09/20240,00%0,00100,00100,9999,99100,991K4
04/09/20240,00%0,00100,00101,0098,94101,0011K7
03/09/20240,01%0,01100,00100,0099,99100,009994
02/09/2024-1,94%-1,9899,99100,0099,99100,002M4
30/08/20241,97%1,97101,97100,99100,00101,9717K8
29/08/20240,02%0,02100,00100,98100,00100,986K5
28/08/2024-0,01%-0,0199,98100,0099,98100,001M8
27/08/2024-0,01%-0,0199,9999,0899,01100,002M9
26/08/2024-1,46%-1,48100,00102,4899,99102,485M7
23/08/20241,48%1,48101,48100,00100,00101,482M3
22/08/20240,00%0,00100,0099,9999,95100,0046K11
21/08/20240,34%0,34100,0099,6099,60100,003M8
20/08/2024-0,29%-0,2999,6699,0199,0099,669K8
19/08/2024-0,03%-0,0399,9599,9699,0099,9621K8
16/08/20240,00%0,0099,9899,9998,1899,99821K7
15/08/2024-0,01%-0,0199,9899,9898,0799,9817K15
14/08/20240,90%0,8999,9999,9999,10100,00211K8
13/08/2024-0,88%-0,8899,1099,0399,0399,9615M14
12/08/20240,98%0,9799,9899,9899,0299,987965
09/08/2024-0,98%-0,9899,0199,9999,0199,992K5
08/08/20240,00%0,0099,9999,9999,0099,99691K6
07/08/2024-0,01%-0,0199,9998,7898,7899,992K5
06/08/20240,01%0,01100,00100,0099,99100,003K6
05/08/2024-0,95%-0,9699,99100,0098,88100,00101K8
02/08/2024-0,02%-0,02100,95100,9799,99100,9740K16
01/08/20240,98%0,98100,9799,0399,03101,003K7
31/07/2024-2,26%-2,3199,9999,5199,51102,2946K24
30/07/20242,30%2,30102,30100,00100,00102,30421K8
29/07/20240,00%0,00100,00101,00100,00101,003K6
26/07/2024-1,96%-2,00100,00100,01100,00101,035M12
25/07/20242,00%2,00102,0099,5099,50103,5018K25
24/07/2024-8,21%-8,94100,00107,9399,99107,93623K158
23/07/2024-0,05%-0,05108,94107,36107,00108,942K6
22/07/20240,00%0,00108,99108,99107,01108,995424
18/07/2024-0,01%-0,01108,99108,99108,99108,99683K1
17/07/20240,01%0,01109,00109,00108,31109,002M11
16/07/2024-0,01%-0,01108,99109,00107,73109,002K7
15/07/20240,01%0,01109,00108,99108,99109,001K3
12/07/2024-0,01%-0,01108,99107,69105,00108,99503K6
11/07/20240,01%0,01109,00109,00109,00109,006483
10/07/2024-0,01%-0,01108,99107,69107,69108,992162
09/07/20240,00%0,00109,00109,00109,00109,001K2
08/07/20240,01%0,01109,00108,99108,99109,003K10
05/07/20240,40%0,43108,99108,56108,56108,992172
03/07/20240,00%0,00108,56108,56108,56108,56502K2
02/07/2024-0,04%-0,04108,56108,56108,56108,561081
01/07/2024-0,37%-0,40108,60107,40107,40108,602162
28/06/20240,00%0,00109,00107,68107,68109,006524
27/06/20240,01%0,01109,00108,99107,25109,006K13
26/06/2024-0,01%-0,01108,99107,50107,50108,992162
25/06/20240,01%0,01109,00109,00108,99109,008K10
24/06/2024-0,01%-0,01108,99109,00107,41109,005414
21/06/20240,00%0,00109,00109,00108,00109,0015M4
20/06/20240,00%0,00109,00106,82106,82109,005M107
18/06/20240,09%0,10109,00108,89108,88109,00397K7
17/06/2024-0,08%-0,09108,90107,00106,00108,981K7
14/06/20240,17%0,19108,99106,18106,18108,993223
12/06/20240,00%0,00108,80108,80108,80108,802K4
11/06/2024-0,17%-0,18108,80108,85106,99108,953M9
10/06/20241,64%1,76108,98105,07104,41108,985K8
07/06/20240,21%0,22107,22107,22107,22107,995K5
06/06/20241,92%2,02107,00107,00107,00107,00747K6
05/06/2024-3,03%-3,28104,98106,53102,00107,067K18
04/06/20240,00%0,00108,26108,26108,26108,263241
03/06/2024-0,67%-0,73108,26108,99108,26108,993M2
31/05/2024-0,01%-0,01108,99106,53106,53108,996413
29/05/20240,01%0,01109,00109,00108,99109,003M4
28/05/20240,00%0,00108,99108,99108,99108,998713
27/05/20240,92%0,99108,99105,61105,61108,993K6
24/05/20240,93%1,00108,00106,99106,67108,0057K7
23/05/2024-0,38%-0,41107,00106,58102,17107,39108K585
22/05/2024-0,01%-0,01107,41106,12106,11107,412K5
21/05/20240,02%0,02107,42107,40107,40107,424K6
20/05/2024-0,01%-0,01107,40106,16105,39107,406K23
17/05/2024-0,01%-0,01107,41107,42105,52107,425M953
16/05/20240,00%0,00107,42107,42107,42107,424M3
15/05/20240,00%0,00107,42107,42107,42107,429665
14/05/20240,05%0,05107,42105,78105,78107,423K8
13/05/2024-0,04%-0,04107,37107,41105,78107,423K7
10/05/20240,29%0,31107,41107,10107,10107,412142
08/05/2024-0,28%-0,30107,10105,03102,01107,194M422
07/05/20240,10%0,11107,40107,38107,38107,406K7
06/05/2024-0,66%-0,71107,29106,58101,51107,4917K24
03/05/2024-0,91%-0,99108,00109,00100,73109,00823K40
02/05/20240,00%0,00108,99108,99108,99108,998M4
30/04/2024--108,99109,00108,99109,0022M7


*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

© 2017-2024 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