Cotação atual, histórico e gráfico do papel: HAAA11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações HAAA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-2,26%	-0,97	42,03	43,00	42,03	43,00	9K	18
15/04/2024	1,75%	0,74	43,00	45,98	43,00	45,98	404	7
12/04/2024	0,17%	0,07	42,26	42,26	42,26	42,52	2K	7
09/04/2024	0,05%	0,02	42,19	42,19	42,19	42,19	42	1
08/04/2024	-0,07%	-0,03	42,17	44,33	42,17	44,33	887	4
05/04/2024	-0,94%	-0,40	42,20	42,60	42,16	42,61	595	5
03/04/2024	0,00%	0,00	42,60	42,60	42,60	42,60	426	2
02/04/2024	0,00%	0,00	42,60	42,65	42,60	42,65	85	2
01/04/2024	-0,49%	-0,21	42,60	42,60	42,60	42,61	894	4
28/03/2024	-1,27%	-0,55	42,81	43,37	42,75	43,37	11K	13
27/03/2024	0,02%	0,01	43,36	43,36	43,36	43,36	303	2

25/03/2024	-0,05%	-0,02	43,35	43,38	43,26	44,06	2K	13
22/03/2024	-0,30%	-0,13	43,37	43,37	43,37	43,37	173	2
21/03/2024	0,32%	0,14	43,50	43,50	43,50	43,50	435	1
20/03/2024	0,14%	0,06	43,36	43,80	43,36	43,80	2K	4
19/03/2024	-1,14%	-0,50	43,30	43,80	43,30	43,81	3K	6
18/03/2024	1,62%	0,70	43,80	43,28	43,28	46,30	2K	11
14/03/2024	-10,21%	-4,90	43,10	44,00	43,10	44,00	87	2
13/03/2024	12,52%	5,34	48,00	48,99	42,68	48,99	7K	13
12/03/2024	0,12%	0,05	42,66	42,66	42,66	42,66	426	3
11/03/2024	0,07%	0,03	42,61	42,61	42,61	42,61	42	1
08/03/2024	-0,07%	-0,03	42,58	42,58	42,58	42,58	638	2
07/03/2024	0,07%	0,03	42,61	42,61	42,61	42,61	170	1
06/03/2024	-0,16%	-0,07	42,58	42,66	42,58	42,66	4K	5
04/03/2024	-1,23%	-0,53	42,65	43,18	42,65	43,18	5K	3
01/03/2024	-0,58%	-0,25	43,18	43,18	43,18	43,18	215	1
27/02/2024	-1,32%	-0,58	43,43	44,25	43,40	44,35	2K	13
26/02/2024	2,18%	0,94	44,01	44,30	44,01	44,47	1K	11
22/02/2024	0,00%	0,00	43,07	43,07	43,07	43,07	43	1
21/02/2024	0,02%	0,01	43,07	43,07	43,07	43,07	43	1
20/02/2024	-0,92%	-0,40	43,06	43,55	43,06	43,55	1K	8
19/02/2024	-1,14%	-0,50	43,46	43,96	43,46	43,96	175	3
16/02/2024	0,00%	0,00	43,96	43,95	43,95	45,00	2K	4
15/02/2024	0,00%	0,00	43,96	43,96	43,96	47,90	2K	7
14/02/2024	-3,36%	-1,53	43,96	45,49	43,96	45,53	4K	13
09/02/2024	1,40%	0,63	45,49	45,00	43,96	45,49	3K	4
08/02/2024	4,13%	1,78	44,86	44,85	44,85	44,86	2K	3
06/02/2024	0,05%	0,02	43,08	44,87	43,08	44,87	535	5
05/02/2024	0,26%	0,11	43,06	44,39	43,06	44,39	2K	3
02/02/2024	0,02%	0,01	42,95	43,00	42,94	44,87	689	7
01/02/2024	-1,85%	-0,81	42,94	43,13	42,94	44,90	2K	6
30/01/2024	0,00%	0,00	43,75	43,75	43,75	43,75	1K	2
29/01/2024	0,00%	0,00	43,75	43,75	43,75	43,75	218	1
26/01/2024	0,09%	0,04	43,75	43,75	43,75	43,75	131	2
25/01/2024	-0,11%	-0,05	43,71	43,80	43,71	43,80	9K	16
23/01/2024	0,09%	0,04	43,76	43,72	43,72	45,70	570	5
22/01/2024	0,05%	0,02	43,72	43,72	43,72	43,72	43	1
17/01/2024	0,02%	0,01	43,70	43,71	43,70	43,71	218	2
16/01/2024	0,02%	0,01	43,69	43,68	43,68	43,69	131	3
15/01/2024	-0,39%	-0,17	43,68	43,66	43,66	44,06	131	3
12/01/2024	-2,27%	-1,02	43,85	43,69	43,69	44,02	6K	10
11/01/2024	0,02%	0,01	44,87	44,88	43,08	47,59	13K	26
10/01/2024	-4,67%	-2,20	44,86	47,06	44,86	47,06	19K	31
09/01/2024	-3,13%	-1,52	47,06	48,57	47,06	48,59	16K	28
08/01/2024	0,16%	0,08	48,58	50,41	48,58	50,41	149	2
05/01/2024	-3,00%	-1,50	48,50	48,50	48,50	48,51	145	3
04/01/2024	4,12%	1,98	50,00	50,00	48,50	50,00	2K	10
03/01/2024	5,49%	2,50	48,02	48,01	48,00	49,00	6K	84
02/01/2024	-11,59%	-5,97	45,52	50,00	45,52	50,93	1K	10
28/12/2023	2,98%	1,49	51,49	51,49	51,49	51,49	51	1
27/12/2023	10,35%	4,69	50,00	45,38	45,38	50,00	12K	7
26/12/2023	0,09%	0,04	45,31	45,31	45,31	45,31	45	1
21/12/2023	-3,84%	-1,81	45,27	47,10	45,27	47,10	139	3
20/12/2023	0,04%	0,02	47,08	47,08	47,08	47,08	94	1
19/12/2023	-5,79%	-2,89	47,06	47,10	47,06	47,10	517	2
18/12/2023	10,48%	4,74	49,95	46,22	45,31	49,95	1K	12
14/12/2023	-1,72%	-0,79	45,21	45,81	45,20	45,81	998	11
13/12/2023	1,59%	0,72	46,00	45,21	45,21	46,00	3K	8
12/12/2023	-2,54%	-1,18	45,28	46,26	45,01	46,27	6K	20
11/12/2023	-1,96%	-0,93	46,46	47,41	46,46	47,42	1K	18
08/12/2023	-3,25%	-1,59	47,39	47,39	47,39	47,39	47	1
07/12/2023	3,44%	1,63	48,98	48,85	48,85	48,98	979	4
04/12/2023	0,02%	0,01	47,35	47,35	47,35	47,35	47	1
01/12/2023	-0,59%	-0,28	47,34	48,50	47,34	48,50	629	4
30/11/2023	0,19%	0,09	47,62	48,48	47,62	48,49	192	4
29/11/2023	-0,02%	-0,01	47,53	48,90	47,53	48,90	96	2
28/11/2023	0,06%	0,03	47,54	49,00	47,54	49,00	96	2
27/11/2023	-0,04%	-0,02	47,51	47,53	47,51	47,53	3K	6
24/11/2023	0,04%	0,02	47,53	47,51	47,51	49,47	7K	6
23/11/2023	-0,29%	-0,14	47,51	47,65	47,51	47,65	2K	10
22/11/2023	0,02%	0,01	47,65	47,66	47,65	47,66	333	3
21/11/2023	-2,78%	-1,36	47,64	48,03	47,51	49,58	7K	28
17/11/2023	2,02%	0,97	49,00	48,03	48,02	49,00	289	3
16/11/2023	0,02%	0,01	48,03	48,03	48,03	48,03	48	1
14/11/2023	-3,96%	-1,98	48,02	48,01	48,01	48,40	240	3
13/11/2023	1,03%	0,51	50,00	49,49	49,49	51,09	552	7
10/11/2023	0,00%	0,00	49,49	47,91	47,91	49,49	343	4
09/11/2023	0,00%	0,00	49,49	47,90	47,90	49,49	631	5
08/11/2023	-0,02%	-0,01	49,49	49,50	47,88	49,50	2K	10
07/11/2023	-3,70%	-1,90	49,50	51,40	48,27	51,40	12K	117
06/11/2023	2,19%	1,10	51,40	51,40	51,40	51,40	205	4
03/11/2023	-1,35%	-0,69	50,30	50,99	50,29	50,99	1K	4
01/11/2023	-7,53%	-4,15	50,99	51,00	47,68	51,00	10K	26
31/10/2023	4,37%	2,31	55,14	52,83	49,28	55,14	30K	85
30/10/2023	-0,15%	-0,08	52,83	52,83	52,83	52,83	52	1
27/10/2023	-0,28%	-0,15	52,91	52,82	52,81	55,19	268	5
26/10/2023	-0,82%	-0,44	53,06	56,00	53,06	56,00	809	7
25/10/2023	-0,06%	-0,03	53,50	53,50	53,50	53,50	53	1
24/10/2023	0,04%	0,02	53,53	56,00	53,53	56,00	109	2
23/10/2023	-0,98%	-0,53	53,51	55,99	53,51	55,99	811	8
20/10/2023	-1,85%	-1,02	54,04	55,01	54,04	55,01	3K	9
19/10/2023	0,00%	0,00	55,06	55,06	55,06	55,06	935	5
18/10/2023	-0,76%	-0,42	55,06	55,50	55,06	55,75	2K	14
16/10/2023	-0,59%	-0,33	55,48	55,81	55,48	55,81	556	5
13/10/2023	0,02%	0,01	55,81	55,81	55,81	55,81	55	1
10/10/2023	-0,89%	-0,50	55,80	56,20	55,80	57,00	4K	11
09/10/2023	0,27%	0,15	56,30	56,21	56,21	56,88	2K	8
06/10/2023	-1,13%	-0,64	56,15	56,15	56,15	56,15	56	1
04/10/2023	-0,44%	-0,25	56,79	57,00	56,79	57,00	170	2
03/10/2023	-3,29%	-1,94	57,04	57,09	57,04	58,90	3K	14
29/09/2023	0,48%	0,28	58,98	57,55	57,54	58,98	3K	7
28/09/2023	0,00%	0,00	58,70	58,70	58,70	58,70	587	1
27/09/2023	-0,51%	-0,30	58,70	59,00	58,70	59,00	293	3
26/09/2023	0,00%	0,00	59,00	58,99	58,99	59,00	235	2
22/09/2023	0,00%	0,00	59,00	59,00	59,00	59,00	118	2
21/09/2023	-0,79%	-0,47	59,00	59,47	59,00	59,47	767	3
19/09/2023	0,00%	0,00	59,47	59,45	59,40	59,47	594	5
18/09/2023	3,14%	1,81	59,47	57,67	57,67	59,54	473	8
15/09/2023	-0,59%	-0,34	57,66	58,00	57,66	58,71	18K	13
13/09/2023	-2,59%	-1,54	58,00	58,04	58,00	58,04	2K	4
12/09/2023	0,93%	0,55	59,54	58,99	58,00	59,54	3K	10
11/09/2023	-1,01%	-0,60	58,99	59,01	58,02	59,01	1K	13
08/09/2023	1,86%	1,09	59,59	59,60	59,59	59,60	417	3
06/09/2023	-2,01%	-1,20	58,50	59,69	58,50	59,69	3K	3
05/09/2023	2,93%	1,70	59,70	59,70	59,70	59,70	298	3
04/09/2023	-1,69%	-1,00	58,00	59,00	58,00	59,00	4K	9
01/09/2023	-1,17%	-0,70	59,00	59,40	59,00	59,40	472	3
31/08/2023	0,00%	0,00	59,70	59,01	59,01	59,70	118	2
30/08/2023	-1,32%	-0,80	59,70	60,02	58,80	60,02	31K	41
29/08/2023	-4,72%	-3,00	60,50	63,50	60,00	63,50	131K	69
28/08/2023	0,00%	0,00	63,50	63,50	63,49	63,50	2K	3
24/08/2023	0,02%	0,01	63,50	63,49	61,43	63,50	188	3
23/08/2023	0,78%	0,49	63,49	63,50	63,49	63,50	888	2
22/08/2023	-	-	63,00	63,47	63,00	63,47	315	5

Date,Open,High,Low,Close,Volume
18-Apr-24,43.00,43.00,42.03,42.03,8679
15-Apr-24,45.98,45.98,43.00,43.00,404
12-Apr-24,42.26,42.52,42.26,42.26,1988
09-Apr-24,42.19,42.19,42.19,42.19,42
08-Apr-24,44.33,44.33,42.17,42.17,887
05-Apr-24,42.60,42.61,42.16,42.20,595
03-Apr-24,42.60,42.60,42.60,42.60,426
02-Apr-24,42.65,42.65,42.60,42.60,85
01-Apr-24,42.60,42.61,42.60,42.60,894
28-Mar-24,43.37,43.37,42.75,42.81,10805
27-Mar-24,43.36,43.36,43.36,43.36,303
25-Mar-24,43.38,44.06,43.26,43.35,2045
22-Mar-24,43.37,43.37,43.37,43.37,173
21-Mar-24,43.50,43.50,43.50,43.50,435
20-Mar-24,43.80,43.80,43.36,43.36,2171
19-Mar-24,43.80,43.81,43.30,43.30,2627
18-Mar-24,43.28,46.30,43.28,43.80,1764
14-Mar-24,44.00,44.00,43.10,43.10,87
13-Mar-24,48.99,48.99,42.68,48.00,6866
12-Mar-24,42.66,42.66,42.66,42.66,426
11-Mar-24,42.61,42.61,42.61,42.61,42
08-Mar-24,42.58,42.58,42.58,42.58,638
07-Mar-24,42.61,42.61,42.61,42.61,170
06-Mar-24,42.66,42.66,42.58,42.58,4305
04-Mar-24,43.18,43.18,42.65,42.65,5482
01-Mar-24,43.18,43.18,43.18,43.18,215
27-Feb-24,44.25,44.35,43.40,43.43,2187
26-Feb-24,44.30,44.47,44.01,44.01,1019
22-Feb-24,43.07,43.07,43.07,43.07,43
21-Feb-24,43.07,43.07,43.07,43.07,43
20-Feb-24,43.55,43.55,43.06,43.06,1167
19-Feb-24,43.96,43.96,43.46,43.46,175
16-Feb-24,43.95,45.00,43.95,43.96,2382
15-Feb-24,43.96,47.90,43.96,43.96,1640
14-Feb-24,45.49,45.53,43.96,43.96,4030
09-Feb-24,45.00,45.49,43.96,45.49,3045
08-Feb-24,44.85,44.86,44.85,44.86,2197
06-Feb-24,44.87,44.87,43.08,43.08,535
05-Feb-24,44.39,44.39,43.06,43.06,2351
02-Feb-24,43.00,44.87,42.94,42.95,689
01-Feb-24,43.13,44.90,42.94,42.94,1717
30-Jan-24,43.75,43.75,43.75,43.75,1050
29-Jan-24,43.75,43.75,43.75,43.75,218
26-Jan-24,43.75,43.75,43.75,43.75,131
25-Jan-24,43.80,43.80,43.71,43.71,8742
23-Jan-24,43.72,45.70,43.72,43.76,570
22-Jan-24,43.72,43.72,43.72,43.72,43
17-Jan-24,43.71,43.71,43.70,43.70,218
16-Jan-24,43.68,43.69,43.68,43.69,131
15-Jan-24,43.66,44.06,43.66,43.68,131
12-Jan-24,43.69,44.02,43.69,43.85,5538
11-Jan-24,44.88,47.59,43.08,44.87,13400
10-Jan-24,47.06,47.06,44.86,44.86,18989
09-Jan-24,48.57,48.59,47.06,47.06,16157
08-Jan-24,50.41,50.41,48.58,48.58,149
05-Jan-24,48.50,48.51,48.50,48.50,145
04-Jan-24,50.00,50.00,48.50,50.00,2091
03-Jan-24,48.01,49.00,48.00,48.02,6309
02-Jan-24,50.00,50.93,45.52,45.52,1454
28-Dec-23,51.49,51.49,51.49,51.49,51
27-Dec-23,45.38,50.00,45.38,50.00,11545
26-Dec-23,45.31,45.31,45.31,45.31,45
21-Dec-23,47.10,47.10,45.27,45.27,139
20-Dec-23,47.08,47.08,47.08,47.08,94
19-Dec-23,47.10,47.10,47.06,47.06,517
18-Dec-23,46.22,49.95,45.31,49.95,1108
14-Dec-23,45.81,45.81,45.20,45.21,998
13-Dec-23,45.21,46.00,45.21,46.00,2654
12-Dec-23,46.26,46.27,45.01,45.28,6065
11-Dec-23,47.41,47.42,46.46,46.46,1322
08-Dec-23,47.39,47.39,47.39,47.39,47
07-Dec-23,48.85,48.98,48.85,48.98,979
04-Dec-23,47.35,47.35,47.35,47.35,47
01-Dec-23,48.50,48.50,47.34,47.34,629
30-Nov-23,48.48,48.49,47.62,47.62,192
29-Nov-23,48.90,48.90,47.53,47.53,96
28-Nov-23,49.00,49.00,47.54,47.54,96
27-Nov-23,47.53,47.53,47.51,47.51,2518
24-Nov-23,47.51,49.47,47.51,47.53,6947
23-Nov-23,47.65,47.65,47.51,47.51,2239
22-Nov-23,47.66,47.66,47.65,47.65,333
21-Nov-23,48.03,49.58,47.51,47.64,7290
17-Nov-23,48.03,49.00,48.02,49.00,289
16-Nov-23,48.03,48.03,48.03,48.03,48
14-Nov-23,48.01,48.40,48.01,48.02,240
13-Nov-23,49.49,51.09,49.49,50.00,552
10-Nov-23,47.91,49.49,47.91,49.49,343
09-Nov-23,47.90,49.49,47.90,49.49,631
08-Nov-23,49.50,49.50,47.88,49.49,1941
07-Nov-23,51.40,51.40,48.27,49.50,12172
06-Nov-23,51.40,51.40,51.40,51.40,205
03-Nov-23,50.99,50.99,50.29,50.30,1014
01-Nov-23,51.00,51.00,47.68,50.99,10487
31-Oct-23,52.83,55.14,49.28,55.14,29880
30-Oct-23,52.83,52.83,52.83,52.83,52
27-Oct-23,52.82,55.19,52.81,52.91,268
26-Oct-23,56.00,56.00,53.06,53.06,809
25-Oct-23,53.50,53.50,53.50,53.50,53
24-Oct-23,56.00,56.00,53.53,53.53,109
23-Oct-23,55.99,55.99,53.51,53.51,811
20-Oct-23,55.01,55.01,54.04,54.04,2638
19-Oct-23,55.06,55.06,55.06,55.06,935
18-Oct-23,55.50,55.75,55.06,55.06,1607
16-Oct-23,55.81,55.81,55.48,55.48,556
13-Oct-23,55.81,55.81,55.81,55.81,55
10-Oct-23,56.20,57.00,55.80,55.80,4271
09-Oct-23,56.21,56.88,56.21,56.30,2306
06-Oct-23,56.15,56.15,56.15,56.15,56
04-Oct-23,57.00,57.00,56.79,56.79,170
03-Oct-23,57.09,58.90,57.04,57.04,3314
29-Sep-23,57.55,58.98,57.54,58.98,2604
28-Sep-23,58.70,58.70,58.70,58.70,587
27-Sep-23,59.00,59.00,58.70,58.70,293
26-Sep-23,58.99,59.00,58.99,59.00,235
22-Sep-23,59.00,59.00,59.00,59.00,118
21-Sep-23,59.47,59.47,59.00,59.00,767
19-Sep-23,59.45,59.47,59.40,59.47,594
18-Sep-23,57.67,59.54,57.67,59.47,473
15-Sep-23,58.00,58.71,57.66,57.66,17955
13-Sep-23,58.04,58.04,58.00,58.00,2204
12-Sep-23,58.99,59.54,58.00,59.54,2557
11-Sep-23,59.01,59.01,58.02,58.99,1401
08-Sep-23,59.60,59.60,59.59,59.59,417
06-Sep-23,59.69,59.69,58.50,58.50,2575
05-Sep-23,59.70,59.70,59.70,59.70,298
04-Sep-23,59.00,59.00,58.00,58.00,4067
01-Sep-23,59.40,59.40,59.00,59.00,472
31-Aug-23,59.01,59.70,59.01,59.70,118
30-Aug-23,60.02,60.02,58.80,59.70,31118
29-Aug-23,63.50,63.50,60.00,60.50,130823
28-Aug-23,63.50,63.50,63.49,63.50,1714
24-Aug-23,63.49,63.50,61.43,63.50,188
23-Aug-23,63.50,63.50,63.49,63.49,888
22-Aug-23,63.47,63.47,63.00,63.00,315

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HAAA11