HGTX3 (CIA HERING ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 96.999
  • keyboard_arrow_down0,01%
  • 14,41B
  • 25/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
25/09/2017,3817,3817,5217,5517,204.7911.483.40025.734.770
24/09/2017,6517,6517,5517,9517,477.6941.981.70035.051.197
23/09/2017,5517,5517,8518,0717,449.5672.232.90039.541.739
22/09/2017,7317,7317,7218,0817,586.3941.814.10032.265.862
21/09/2017,7917,7917,7018,0417,416.9512.536.30044.865.095
18/09/2018,1018,1018,4018,5117,908.5082.344.90042.550.046
17/09/2018,4918,4918,4718,6418,0310.2502.761.40050.676.670
16/09/2018,6718,6719,1019,2018,589.5773.281.50061.627.759
15/09/2018,9818,9819,7720,0918,9014.8664.860.60093.109.241
14/09/2019,5919,5918,9019,7918,7012.0204.497.50086.995.044
11/09/2018,5918,5919,1119,3318,4710.9123.337.80062.868.295
10/09/2018,8218,8219,3820,1918,7316.3715.650.700110.111.053
09/09/2019,2619,2619,7019,9418,9110.0303.657.50070.585.561
08/09/2019,4219,4219,4819,9919,2014.8964.298.30084.069.606
04/09/2019,7819,7820,8721,1419,0926.4829.335.500184.930.773
03/09/2020,8120,8119,9821,1019,9825.10610.062.700207.079.697
02/09/2019,9819,9820,0020,2019,7416.5035.698.000113.855.963
01/09/2019,9419,9418,3319,9518,3325.4979.576.000187.509.764
31/08/2018,2918,2918,4518,6018,1612.7984.351.30079.749.334
28/08/2018,5518,5518,4018,6817,7617.9987.019.200128.929.828