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
12/06/2025	-1,41%	-0,66	45,99	45,99	45,99	45,99	137	1
11/06/2025	-0,19%	-0,09	46,65	46,65	46,65	46,65	559	2
10/06/2025	0,00%	0,00	46,74	44,58	43,00	46,74	831	8
09/06/2025	0,02%	0,01	46,74	46,74	46,74	46,74	467	1
06/06/2025	0,00%	0,00	46,73	46,73	46,73	46,73	1K	2
05/06/2025	0,00%	0,00	46,73	46,73	46,73	46,73	140	1
04/06/2025	8,67%	3,73	46,73	46,72	46,72	46,98	280	6

03/06/2025	-10,25%	-4,91	43,00	43,00	43,00	43,00	7K	6
02/06/2025	16,85%	6,91	47,91	47,91	47,91	47,91	239	2
30/05/2025	-6,75%	-2,97	41,00	43,00	41,00	43,00	3K	20
27/05/2025	11,97%	4,70	43,97	39,28	39,27	43,99	297	6
26/05/2025	4,72%	1,77	39,27	39,46	35,72	39,46	3K	17
23/05/2025	24,88%	7,47	37,50	37,50	37,50	37,50	375	6
21/05/2025	0,00%	0,00	30,03	30,04	30,03	30,04	330	2
20/05/2025	-8,00%	-2,61	30,03	32,64	30,03	32,64	555	13
19/05/2025	4,62%	1,44	32,64	31,20	29,01	32,64	2K	15
16/05/2025	19,95%	5,19	31,20	31,20	31,20	31,20	62	2
14/05/2025	2,12%	0,54	26,01	26,01	26,01	26,01	468	2
07/05/2025	-2,49%	-0,65	25,47	26,01	25,47	26,01	77	3
06/05/2025	-1,47%	-0,39	26,12	26,12	26,12	26,12	26	1
05/05/2025	17,20%	3,89	26,51	26,01	26,01	32,63	4K	26
02/05/2025	-10,52%	-2,66	22,62	22,62	22,62	22,62	22	1
14/04/2025	0,08%	0,02	25,28	25,28	25,28	25,28	25	1
07/04/2025	0,00%	0,00	25,26	25,26	25,26	25,26	75	1
03/04/2025	0,00%	0,00	25,26	25,26	25,26	25,26	25	1
02/04/2025	2,43%	0,60	25,26	25,26	25,26	25,26	25	1
20/03/2025	-5,19%	-1,35	24,66	24,66	24,66	24,66	24	1
19/03/2025	7,84%	1,89	26,01	26,01	26,01	26,01	26	1
12/03/2025	-4,10%	-1,03	24,12	25,12	24,12	25,12	174	3
11/03/2025	0,08%	0,02	25,15	25,15	25,15	25,15	8K	5
26/02/2025	-0,12%	-0,03	25,13	25,13	25,13	25,13	50	2
25/02/2025	0,16%	0,04	25,16	25,16	25,16	25,16	25	1
20/02/2025	-0,16%	-0,04	25,12	25,18	25,12	25,18	301	7
17/02/2025	-0,28%	-0,07	25,16	25,16	25,16	25,16	25	1
14/02/2025	0,08%	0,02	25,23	25,23	25,23	25,23	25	1
05/02/2025	-3,15%	-0,82	25,21	25,21	25,21	25,21	25	1
04/02/2025	1,84%	0,47	26,03	25,83	25,15	27,90	158	6
03/02/2025	0,04%	0,01	25,56	25,13	25,13	25,97	102	4
29/01/2025	0,00%	0,00	25,55	28,33	25,55	28,33	298	11
23/01/2025	0,00%	0,00	25,55	25,55	25,55	25,55	51	2
22/01/2025	0,04%	0,01	25,55	26,00	25,55	26,94	156	5
20/01/2025	0,00%	0,00	25,54	25,80	25,54	25,80	255	5
17/01/2025	-0,23%	-0,06	25,54	25,57	25,54	25,57	511	3
16/01/2025	-4,55%	-1,22	25,60	25,93	25,58	26,17	129	5
15/01/2025	-4,25%	-1,19	26,82	27,48	25,53	27,48	107	4
14/01/2025	9,59%	2,45	28,01	26,95	25,57	28,18	766	26
13/01/2025	-0,04%	-0,01	25,56	25,57	25,56	27,64	2K	41
08/01/2025	1,71%	0,43	25,57	25,57	25,57	25,57	25	1
02/01/2025	-3,53%	-0,92	25,14	25,14	25,14	25,14	25	1
30/12/2024	3,37%	0,85	26,06	26,06	26,06	26,06	26	1
23/12/2024	-2,93%	-0,76	25,21	25,47	25,21	25,47	50	2
20/12/2024	-7,61%	-2,14	25,97	28,42	25,97	28,42	2K	15
09/12/2024	-1,06%	-0,30	28,11	28,11	28,11	28,11	28	1
05/12/2024	1,46%	0,41	28,41	28,41	28,41	28,41	1K	2
04/12/2024	-10,00%	-3,11	28,00	31,15	28,00	31,15	10K	16
03/12/2024	-2,90%	-0,93	31,11	32,03	31,11	32,06	3K	6
02/12/2024	-1,48%	-0,48	32,04	32,03	32,03	32,04	1K	5
29/11/2024	-1,63%	-0,54	32,52	33,06	32,51	33,06	2K	9
28/11/2024	-0,03%	-0,01	33,06	33,06	33,06	33,06	2K	5
26/11/2024	0,00%	0,00	33,07	33,07	33,07	33,07	33	1
22/11/2024	-0,12%	-0,04	33,07	33,15	33,06	33,15	6K	5
19/11/2024	0,00%	0,00	33,11	33,12	33,11	33,95	3K	4
18/11/2024	0,00%	0,00	33,11	33,64	33,11	33,64	762	4
14/11/2024	0,15%	0,05	33,11	33,07	33,07	33,87	4K	9
13/11/2024	0,00%	0,00	33,06	33,06	33,06	33,06	2K	2
12/11/2024	0,00%	0,00	33,06	33,12	33,06	33,12	6K	4
11/11/2024	-0,15%	-0,05	33,06	33,08	33,06	33,08	66	2
08/11/2024	0,15%	0,05	33,11	33,11	33,11	33,11	297	2
05/11/2024	0,00%	0,00	33,06	33,06	33,06	33,06	198	2
04/11/2024	0,09%	0,03	33,06	33,06	33,06	33,06	132	1
01/11/2024	-0,15%	-0,05	33,03	33,05	33,03	33,06	2K	9
31/10/2024	0,06%	0,02	33,08	33,08	33,08	33,08	165	2
30/10/2024	0,00%	0,00	33,06	33,06	33,06	33,06	33	1
25/10/2024	0,09%	0,03	33,06	33,40	33,06	33,40	66	2
24/10/2024	-1,52%	-0,51	33,03	33,57	33,03	33,57	5K	7
21/10/2024	-5,15%	-1,82	33,54	35,81	33,54	35,81	4K	12
18/10/2024	-2,00%	-0,72	35,36	36,07	35,27	36,07	6K	17
15/10/2024	-0,14%	-0,05	36,08	36,15	36,06	36,15	2K	8
11/10/2024	0,00%	0,00	36,13	36,86	36,13	36,86	109	3
10/10/2024	-2,35%	-0,87	36,13	36,08	36,08	36,86	1K	5
09/10/2024	-0,08%	-0,03	37,00	37,03	37,00	37,03	2K	6
08/10/2024	0,03%	0,01	37,03	37,01	37,01	37,03	1K	6
07/10/2024	0,05%	0,02	37,02	37,99	37,02	38,00	1K	7
04/10/2024	-0,03%	-0,01	37,00	37,00	37,00	37,00	444	3
03/10/2024	-0,03%	-0,01	37,01	37,01	37,01	37,01	222	2
02/10/2024	2,80%	1,01	37,02	37,99	37,02	37,99	75	2
01/10/2024	-9,61%	-3,83	36,01	38,00	36,01	38,00	74	2
30/09/2024	13,63%	4,78	39,84	35,06	35,06	39,84	1K	13
27/09/2024	0,00%	0,00	35,06	35,06	35,06	35,06	210	3
26/09/2024	-0,06%	-0,02	35,06	35,06	35,06	35,06	70	1
25/09/2024	0,06%	0,02	35,08	39,89	35,08	39,89	1K	23
24/09/2024	0,72%	0,25	35,06	34,75	34,74	39,94	3K	38
23/09/2024	0,06%	0,02	34,81	35,25	34,81	39,88	2K	21
13/09/2024	0,00%	0,00	34,79	34,81	34,79	34,81	139	4
11/09/2024	0,06%	0,02	34,79	34,79	34,79	34,79	69	1
10/09/2024	0,09%	0,03	34,77	35,01	34,77	35,01	3K	4
04/09/2024	0,03%	0,01	34,74	34,74	34,74	34,74	138	2
02/09/2024	0,20%	0,07	34,73	34,66	34,66	41,58	284	7
30/08/2024	0,00%	0,00	34,66	35,02	34,66	38,71	213	6
29/08/2024	0,35%	0,12	34,66	35,00	34,66	35,00	209	4
23/08/2024	-2,18%	-0,77	34,54	35,31	34,54	35,31	105	3
21/08/2024	2,32%	0,80	35,31	38,76	35,00	38,76	662	15
13/08/2024	0,00%	0,00	34,51	35,50	34,51	35,50	70	2
12/08/2024	-0,06%	-0,02	34,51	35,50	34,51	35,50	140	4
08/08/2024	0,06%	0,02	34,53	34,51	33,62	34,53	8K	16
05/08/2024	0,00%	0,00	34,51	34,51	34,51	34,51	1K	4
02/08/2024	1,47%	0,50	34,51	34,51	34,51	34,51	69	2
01/08/2024	-1,59%	-0,55	34,01	34,05	34,01	34,39	102	3
31/07/2024	0,14%	0,05	34,56	34,56	34,56	34,56	69	1
30/07/2024	0,12%	0,04	34,51	34,51	34,51	34,51	448	1
24/07/2024	0,23%	0,08	34,47	34,47	34,47	34,47	34	1
18/07/2024	0,26%	0,09	34,39	34,39	34,39	34,39	103	2
16/07/2024	0,26%	0,09	34,30	36,50	34,30	36,50	616	17
10/07/2024	0,50%	0,17	34,21	36,30	34,21	36,31	429	11
09/07/2024	-0,82%	-0,28	34,04	34,04	34,04	34,04	34	1
08/07/2024	0,91%	0,31	34,32	36,31	34,32	36,31	70	2
04/07/2024	-8,08%	-2,99	34,01	34,50	34,01	35,11	138	4
03/07/2024	11,51%	3,82	37,00	36,00	33,70	37,00	5K	31
27/06/2024	0,15%	0,05	33,18	33,18	33,18	33,18	33	1
19/06/2024	-1,13%	-0,38	33,13	33,13	33,13	33,13	33	1
18/06/2024	0,00%	0,00	33,51	34,01	33,51	34,01	338	3
14/06/2024	1,24%	0,41	33,51	34,99	33,51	35,00	313	4
13/06/2024	-12,89%	-4,90	33,10	34,99	33,01	34,99	27K	764
12/06/2024	7,92%	2,79	38,00	35,98	34,84	38,00	47K	51
11/06/2024	-2,19%	-0,79	35,21	35,78	35,05	35,80	5K	22
10/06/2024	-1,13%	-0,41	36,00	36,41	35,79	36,50	37K	193
07/06/2024	-0,08%	-0,03	36,41	36,49	36,41	37,95	7K	34
06/06/2024	0,03%	0,01	36,44	36,49	36,44	36,50	766	7
05/06/2024	0,16%	0,06	36,43	36,50	36,43	36,50	2K	7
04/06/2024	0,00%	0,00	36,37	36,50	36,37	36,50	291	5
03/06/2024	-0,52%	-0,19	36,37	36,60	36,37	36,60	19K	136
31/05/2024	0,52%	0,19	36,56	36,60	36,38	38,19	586	7
29/05/2024	0,00%	0,00	36,37	36,37	36,37	36,37	109	3
28/05/2024	-	-	36,37	36,41	36,37	36,94	5K	80

Date,Open,High,Low,Close,Volume
12-Jun-25,45.99,45.99,45.99,45.99,137
11-Jun-25,46.65,46.65,46.65,46.65,559
10-Jun-25,44.58,46.74,43.00,46.74,831
09-Jun-25,46.74,46.74,46.74,46.74,467
06-Jun-25,46.73,46.73,46.73,46.73,1028
05-Jun-25,46.73,46.73,46.73,46.73,140
04-Jun-25,46.72,46.98,46.72,46.73,280
03-Jun-25,43.00,43.00,43.00,43.00,7009
02-Jun-25,47.91,47.91,47.91,47.91,239
30-May-25,43.00,43.00,41.00,41.00,3171
27-May-25,39.28,43.99,39.27,43.97,297
26-May-25,39.46,39.46,35.72,39.27,3382
23-May-25,37.50,37.50,37.50,37.50,375
21-May-25,30.04,30.04,30.03,30.03,330
20-May-25,32.64,32.64,30.03,30.03,555
19-May-25,31.20,32.64,29.01,32.64,2165
16-May-25,31.20,31.20,31.20,31.20,62
14-May-25,26.01,26.01,26.01,26.01,468
07-May-25,26.01,26.01,25.47,25.47,77
06-May-25,26.12,26.12,26.12,26.12,26
05-May-25,26.01,32.63,26.01,26.51,4415
02-May-25,22.62,22.62,22.62,22.62,22
14-Apr-25,25.28,25.28,25.28,25.28,25
07-Apr-25,25.26,25.26,25.26,25.26,75
03-Apr-25,25.26,25.26,25.26,25.26,25
02-Apr-25,25.26,25.26,25.26,25.26,25
20-Mar-25,24.66,24.66,24.66,24.66,24
19-Mar-25,26.01,26.01,26.01,26.01,26
12-Mar-25,25.12,25.12,24.12,24.12,174
11-Mar-25,25.15,25.15,25.15,25.15,8097
26-Feb-25,25.13,25.13,25.13,25.13,50
25-Feb-25,25.16,25.16,25.16,25.16,25
20-Feb-25,25.18,25.18,25.12,25.12,301
17-Feb-25,25.16,25.16,25.16,25.16,25
14-Feb-25,25.23,25.23,25.23,25.23,25
05-Feb-25,25.21,25.21,25.21,25.21,25
04-Feb-25,25.83,27.90,25.15,26.03,158
03-Feb-25,25.13,25.97,25.13,25.56,102
29-Jan-25,28.33,28.33,25.55,25.55,298
23-Jan-25,25.55,25.55,25.55,25.55,51
22-Jan-25,26.00,26.94,25.55,25.55,156
20-Jan-25,25.80,25.80,25.54,25.54,255
17-Jan-25,25.57,25.57,25.54,25.54,511
16-Jan-25,25.93,26.17,25.58,25.60,129
15-Jan-25,27.48,27.48,25.53,26.82,107
14-Jan-25,26.95,28.18,25.57,28.01,766
13-Jan-25,25.57,27.64,25.56,25.56,2139
08-Jan-25,25.57,25.57,25.57,25.57,25
02-Jan-25,25.14,25.14,25.14,25.14,25
30-Dec-24,26.06,26.06,26.06,26.06,26
23-Dec-24,25.47,25.47,25.21,25.21,50
20-Dec-24,28.42,28.42,25.97,25.97,1968
09-Dec-24,28.11,28.11,28.11,28.11,28
05-Dec-24,28.41,28.41,28.41,28.41,1136
04-Dec-24,31.15,31.15,28.00,28.00,9820
03-Dec-24,32.03,32.06,31.11,31.11,2627
02-Dec-24,32.03,32.04,32.03,32.04,1217
29-Nov-24,33.06,33.06,32.51,32.52,2355
28-Nov-24,33.06,33.06,33.06,33.06,2314
26-Nov-24,33.07,33.07,33.07,33.07,33
22-Nov-24,33.15,33.15,33.06,33.07,6397
19-Nov-24,33.12,33.95,33.11,33.11,2887
18-Nov-24,33.64,33.64,33.11,33.11,762
14-Nov-24,33.07,33.87,33.07,33.11,4071
13-Nov-24,33.06,33.06,33.06,33.06,1752
12-Nov-24,33.12,33.12,33.06,33.06,5818
11-Nov-24,33.08,33.08,33.06,33.06,66
08-Nov-24,33.11,33.11,33.11,33.11,297
05-Nov-24,33.06,33.06,33.06,33.06,198
04-Nov-24,33.06,33.06,33.06,33.06,132
01-Nov-24,33.05,33.06,33.03,33.03,2147
31-Oct-24,33.08,33.08,33.08,33.08,165
30-Oct-24,33.06,33.06,33.06,33.06,33
25-Oct-24,33.40,33.40,33.06,33.06,66
24-Oct-24,33.57,33.57,33.03,33.03,4803
21-Oct-24,35.81,35.81,33.54,33.54,3539
18-Oct-24,36.07,36.07,35.27,35.36,5603
15-Oct-24,36.15,36.15,36.06,36.08,2165
11-Oct-24,36.86,36.86,36.13,36.13,109
10-Oct-24,36.08,36.86,36.08,36.13,1336
09-Oct-24,37.03,37.03,37.00,37.00,1997
08-Oct-24,37.01,37.03,37.01,37.03,1184
07-Oct-24,37.99,38.00,37.02,37.02,1193
04-Oct-24,37.00,37.00,37.00,37.00,444
03-Oct-24,37.01,37.01,37.01,37.01,222
02-Oct-24,37.99,37.99,37.02,37.02,75
01-Oct-24,38.00,38.00,36.01,36.01,74
30-Sep-24,35.06,39.84,35.06,39.84,1239
27-Sep-24,35.06,35.06,35.06,35.06,210
26-Sep-24,35.06,35.06,35.06,35.06,70
25-Sep-24,39.89,39.89,35.08,35.08,1432
24-Sep-24,34.75,39.94,34.74,35.06,2742
23-Sep-24,35.25,39.88,34.81,34.81,2006
13-Sep-24,34.81,34.81,34.79,34.79,139
11-Sep-24,34.79,34.79,34.79,34.79,69
10-Sep-24,35.01,35.01,34.77,34.77,2554
04-Sep-24,34.74,34.74,34.74,34.74,138
02-Sep-24,34.66,41.58,34.66,34.73,284
30-Aug-24,35.02,38.71,34.66,34.66,213
29-Aug-24,35.00,35.00,34.66,34.66,209
23-Aug-24,35.31,35.31,34.54,34.54,105
21-Aug-24,38.76,38.76,35.00,35.31,662
13-Aug-24,35.50,35.50,34.51,34.51,70
12-Aug-24,35.50,35.50,34.51,34.51,140
08-Aug-24,34.51,34.53,33.62,34.53,7623
05-Aug-24,34.51,34.51,34.51,34.51,1276
02-Aug-24,34.51,34.51,34.51,34.51,69
01-Aug-24,34.05,34.39,34.01,34.01,102
31-Jul-24,34.56,34.56,34.56,34.56,69
30-Jul-24,34.51,34.51,34.51,34.51,448
24-Jul-24,34.47,34.47,34.47,34.47,34
18-Jul-24,34.39,34.39,34.39,34.39,103
16-Jul-24,36.50,36.50,34.30,34.30,616
10-Jul-24,36.30,36.31,34.21,34.21,429
09-Jul-24,34.04,34.04,34.04,34.04,34
08-Jul-24,36.31,36.31,34.32,34.32,70
04-Jul-24,34.50,35.11,34.01,34.01,138
03-Jul-24,36.00,37.00,33.70,37.00,5124
27-Jun-24,33.18,33.18,33.18,33.18,33
19-Jun-24,33.13,33.13,33.13,33.13,33
18-Jun-24,34.01,34.01,33.51,33.51,338
14-Jun-24,34.99,35.00,33.51,33.51,313
13-Jun-24,34.99,34.99,33.01,33.10,27112
12-Jun-24,35.98,38.00,34.84,38.00,46501
11-Jun-24,35.78,35.80,35.05,35.21,5030
10-Jun-24,36.41,36.50,35.79,36.00,36788
07-Jun-24,36.49,37.95,36.41,36.41,6996
06-Jun-24,36.49,36.50,36.44,36.44,766
05-Jun-24,36.50,36.50,36.43,36.43,2112
04-Jun-24,36.50,36.50,36.37,36.37,291
03-Jun-24,36.60,36.60,36.37,36.37,18505
31-May-24,36.60,38.19,36.38,36.56,586
29-May-24,36.37,36.37,36.37,36.37,109
28-May-24,36.41,36.94,36.37,36.37,5219

*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