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
30/12/2025	0,02%	0,01	54,99	54,99	52,01	54,99	161	3
29/12/2025	-0,02%	-0,01	54,98	52,39	52,18	54,98	2K	13
26/12/2025	0,00%	0,00	54,99	53,88	50,05	54,99	367	5
23/12/2025	9,76%	4,89	54,99	51,26	50,05	54,99	763	12
22/12/2025	-1,76%	-0,90	50,10	50,10	50,10	50,10	50	1
19/12/2025	-4,32%	-2,30	51,00	50,01	50,01	52,90	4K	8
17/12/2025	-0,30%	-0,16	53,30	53,30	53,30	53,30	106	2

16/12/2025	-0,02%	-0,01	53,46	54,99	51,49	54,99	951	13
15/12/2025	-0,61%	-0,33	53,47	53,79	49,04	53,79	1K	6
12/12/2025	-2,15%	-1,18	53,80	54,97	49,52	54,97	5K	12
11/12/2025	-0,02%	-0,01	54,98	54,53	53,46	54,98	1K	7
09/12/2025	12,18%	5,97	54,99	50,39	49,02	54,99	2K	13
08/12/2025	-10,86%	-5,97	49,02	52,10	49,02	52,11	3K	11
05/12/2025	0,00%	0,00	54,99	53,63	49,05	54,99	3K	39
04/12/2025	0,00%	0,00	54,99	54,99	54,99	54,99	274	4
03/12/2025	1,59%	0,86	54,99	54,99	49,60	54,99	474	8
02/12/2025	-1,56%	-0,86	54,13	54,99	50,01	54,99	6K	31
01/12/2025	1,83%	0,99	54,99	53,92	48,02	54,99	13K	29
28/11/2025	2,76%	1,45	54,00	52,08	51,70	54,00	2K	18
27/11/2025	0,00%	0,00	52,55	52,53	51,90	52,55	2K	14
26/11/2025	-4,44%	-2,44	52,55	52,12	50,03	52,55	11K	10
25/11/2025	0,37%	0,20	54,99	50,84	50,03	54,99	1K	5
24/11/2025	-1,92%	-1,07	54,79	51,55	50,01	54,79	1K	15
21/11/2025	0,00%	0,00	55,86	52,32	51,10	55,86	2K	17
19/11/2025	1,60%	0,88	55,86	55,86	51,84	55,86	4K	18
18/11/2025	-1,58%	-0,88	54,98	55,69	50,29	55,69	4K	29
17/11/2025	0,00%	0,00	55,86	55,86	51,83	55,86	594	5
12/11/2025	0,00%	0,00	55,86	50,01	50,01	55,86	2K	18
11/11/2025	0,04%	0,02	55,86	51,83	51,83	55,86	107	2
10/11/2025	-0,02%	-0,01	55,84	55,85	51,79	55,85	374	5
07/11/2025	-0,02%	-0,01	55,85	51,78	50,34	55,85	1K	19
06/11/2025	0,00%	0,00	55,86	55,83	51,68	55,86	1K	12
05/11/2025	7,49%	3,89	55,86	55,86	55,86	55,86	167	3
04/11/2025	5,01%	2,48	51,97	49,99	49,86	51,97	5K	12
03/11/2025	-11,55%	-6,46	49,49	55,93	49,01	55,93	2K	11
31/10/2025	13,17%	6,51	55,95	48,51	48,50	55,95	3K	6
28/10/2025	2,94%	1,41	49,44	49,01	48,51	49,44	3K	4
27/10/2025	0,00%	0,00	48,03	48,03	48,03	48,03	1K	2
24/10/2025	-2,95%	-1,46	48,03	50,99	48,03	50,99	99	2
23/10/2025	0,98%	0,48	49,49	49,00	48,42	49,49	3K	6
22/10/2025	-1,07%	-0,53	49,01	49,01	49,01	49,01	833	4
21/10/2025	-0,02%	-0,01	49,54	49,54	49,54	49,54	49	1
16/10/2025	-0,90%	-0,45	49,55	49,55	49,55	49,55	49	1
15/10/2025	2,04%	1,00	50,00	48,04	48,04	50,00	998	2
14/10/2025	-0,06%	-0,03	49,00	49,02	48,03	49,03	3K	14
13/10/2025	-2,00%	-1,00	49,03	50,42	49,03	50,42	148	3
10/10/2025	0,08%	0,04	50,03	49,51	49,01	50,04	4K	19
09/10/2025	0,00%	0,00	49,99	48,47	48,03	49,99	339	7
08/10/2025	-1,90%	-0,97	49,99	48,01	48,01	49,99	98	2
07/10/2025	0,93%	0,47	50,96	49,11	45,01	50,96	988	7
06/10/2025	2,41%	1,19	50,49	49,13	49,13	50,49	345	3
03/10/2025	-11,92%	-6,67	49,30	49,50	49,21	51,79	13K	28
01/10/2025	8,34%	4,31	55,97	55,97	55,97	55,97	55	1
30/09/2025	-1,60%	-0,84	51,66	55,98	49,23	55,98	621	6
24/09/2025	0,00%	0,00	52,50	52,50	52,50	52,50	105	2
23/09/2025	0,00%	0,00	52,50	49,11	49,11	52,50	152	3
22/09/2025	0,00%	0,00	52,50	50,50	49,10	52,50	3K	4
19/09/2025	0,98%	0,51	52,50	52,50	52,50	52,50	105	2
18/09/2025	4,99%	2,47	51,99	55,98	49,24	55,98	5K	10
17/09/2025	-6,55%	-3,47	49,52	52,99	49,52	52,99	102	2
16/09/2025	2,51%	1,30	52,99	53,99	48,13	53,99	2K	14
15/09/2025	7,60%	3,65	51,69	54,99	49,11	54,99	1K	14
12/09/2025	0,06%	0,03	48,04	52,95	48,03	53,00	6K	21
11/09/2025	0,00%	0,00	48,01	48,05	48,01	48,05	912	2
05/09/2025	-0,04%	-0,02	48,01	48,01	48,01	48,01	336	2
04/09/2025	0,04%	0,02	48,03	48,42	48,03	48,42	193	4
03/09/2025	-7,67%	-3,99	48,01	51,98	48,01	51,98	17K	9
02/09/2025	0,02%	0,01	52,00	47,99	47,99	52,83	4K	17
01/09/2025	6,28%	3,07	51,99	45,01	45,01	51,99	341	7
29/08/2025	0,00%	0,00	48,92	48,60	48,60	48,92	146	3
28/08/2025	0,66%	0,32	48,92	48,92	48,92	48,92	48	1
22/08/2025	-0,02%	-0,01	48,60	48,61	48,60	48,61	583	2
21/08/2025	-0,80%	-0,39	48,61	48,67	48,60	48,67	5K	12
19/08/2025	0,00%	0,00	49,00	49,25	48,62	49,25	2K	11
18/08/2025	-2,16%	-1,08	49,00	48,61	48,61	49,01	4K	3
15/08/2025	0,00%	0,00	50,08	49,15	48,62	50,08	5K	10
14/08/2025	2,73%	1,33	50,08	48,76	48,52	50,08	12K	22
13/08/2025	-0,71%	-0,35	48,75	48,51	48,51	48,80	7K	6
12/08/2025	-1,98%	-0,99	49,10	49,38	49,10	49,38	8K	7
11/08/2025	0,16%	0,08	50,09	49,01	49,01	50,09	5K	22
08/08/2025	0,00%	0,00	50,01	50,00	50,00	50,01	150	3
07/08/2025	0,02%	0,01	50,01	46,03	46,03	50,01	1K	14
06/08/2025	-0,20%	-0,10	50,00	50,00	46,02	50,08	2K	10
05/08/2025	11,09%	5,00	50,10	50,28	49,00	50,28	5K	4
04/08/2025	-13,20%	-6,86	45,10	49,01	45,10	49,01	1K	4
01/08/2025	4,46%	2,22	51,96	41,01	41,01	51,96	2K	17
31/07/2025	1,51%	0,74	49,74	47,01	47,01	49,74	96	2
30/07/2025	0,00%	0,00	49,00	50,61	49,00	51,08	10K	13
29/07/2025	-4,03%	-2,06	49,00	51,03	49,00	51,03	23K	10
28/07/2025	-0,08%	-0,04	51,06	51,06	51,06	51,06	102	1
25/07/2025	-0,04%	-0,02	51,10	50,02	50,02	51,10	765	3
24/07/2025	-0,14%	-0,07	51,12	50,01	49,50	51,12	6K	7
23/07/2025	0,49%	0,25	51,19	49,01	49,01	51,19	938	6
22/07/2025	-0,12%	-0,06	50,94	51,50	49,01	51,50	38K	21
21/07/2025	-5,35%	-2,88	51,00	53,01	48,61	53,01	15K	24
18/07/2025	-9,90%	-5,92	53,88	53,89	50,01	53,99	42K	52
17/07/2025	14,58%	7,61	59,80	52,43	49,98	59,80	28K	29
16/07/2025	-0,59%	-0,31	52,19	52,43	52,19	52,50	2K	8
15/07/2025	0,08%	0,04	52,50	52,42	52,42	52,50	8K	10
11/07/2025	0,88%	0,46	52,46	52,24	51,01	52,46	259	5
10/07/2025	0,00%	0,00	52,00	53,99	50,02	53,99	12K	28
09/07/2025	-13,00%	-7,77	52,00	50,06	50,06	54,89	22K	26
08/07/2025	19,52%	9,76	59,77	52,97	51,91	59,77	12K	16
07/07/2025	-5,62%	-2,98	50,01	51,17	50,01	51,17	101	2
04/07/2025	-0,36%	-0,19	52,99	53,00	49,01	53,09	42K	49
03/07/2025	0,00%	0,00	53,18	52,12	52,12	53,18	1K	8
02/07/2025	-3,29%	-1,81	53,18	53,20	50,86	53,20	7K	25
01/07/2025	11,86%	5,83	54,99	69,00	54,99	69,98	8K	26
27/06/2025	1,78%	0,86	49,16	49,83	48,29	49,87	1K	19
26/06/2025	-3,11%	-1,55	48,30	48,30	48,10	49,87	2K	10
25/06/2025	-0,06%	-0,03	49,85	48,30	45,83	49,87	3K	27
24/06/2025	-0,02%	-0,01	49,88	49,00	49,00	49,88	1K	4
23/06/2025	-0,04%	-0,02	49,89	49,89	49,89	49,89	299	1
18/06/2025	6,78%	3,17	49,91	46,70	46,70	49,91	798	4
17/06/2025	1,63%	0,75	46,74	45,99	45,99	46,74	1K	3
16/06/2025	0,00%	0,00	45,99	45,60	45,60	45,99	91	2
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	-	-	26,01	26,01	26,01	26,01	468	2

Date,Open,High,Low,Close,Volume
30-Dec-25,54.99,54.99,52.01,54.99,161
29-Dec-25,52.39,54.98,52.18,54.98,1896
26-Dec-25,53.88,54.99,50.05,54.99,367
23-Dec-25,51.26,54.99,50.05,54.99,763
22-Dec-25,50.10,50.10,50.10,50.10,50
19-Dec-25,50.01,52.90,50.01,51.00,4352
17-Dec-25,53.30,53.30,53.30,53.30,106
16-Dec-25,54.99,54.99,51.49,53.46,951
15-Dec-25,53.79,53.79,49.04,53.47,1012
12-Dec-25,54.97,54.97,49.52,53.80,5273
11-Dec-25,54.53,54.98,53.46,54.98,1357
09-Dec-25,50.39,54.99,49.02,54.99,1854
08-Dec-25,52.10,52.11,49.02,49.02,3214
05-Dec-25,53.63,54.99,49.05,54.99,3441
04-Dec-25,54.99,54.99,54.99,54.99,274
03-Dec-25,54.99,54.99,49.60,54.99,474
02-Dec-25,54.99,54.99,50.01,54.13,5891
01-Dec-25,53.92,54.99,48.02,54.99,12567
28-Nov-25,52.08,54.00,51.70,54.00,1840
27-Nov-25,52.53,52.55,51.90,52.55,1836
26-Nov-25,52.12,52.55,50.03,52.55,11385
25-Nov-25,50.84,54.99,50.03,54.99,1158
24-Nov-25,51.55,54.79,50.01,54.79,1172
21-Nov-25,52.32,55.86,51.10,55.86,1575
19-Nov-25,55.86,55.86,51.84,55.86,4477
18-Nov-25,55.69,55.69,50.29,54.98,3750
17-Nov-25,55.86,55.86,51.83,55.86,594
12-Nov-25,50.01,55.86,50.01,55.86,1558
11-Nov-25,51.83,55.86,51.83,55.86,107
10-Nov-25,55.85,55.85,51.79,55.84,374
07-Nov-25,51.78,55.85,50.34,55.85,1394
06-Nov-25,55.83,55.86,51.68,55.86,1205
05-Nov-25,55.86,55.86,55.86,55.86,167
04-Nov-25,49.99,51.97,49.86,51.97,5204
03-Nov-25,55.93,55.93,49.01,49.49,2041
31-Oct-25,48.51,55.95,48.50,55.95,2627
28-Oct-25,49.01,49.44,48.51,49.44,2596
27-Oct-25,48.03,48.03,48.03,48.03,1296
24-Oct-25,50.99,50.99,48.03,48.03,99
23-Oct-25,49.00,49.49,48.42,49.49,2645
22-Oct-25,49.01,49.01,49.01,49.01,833
21-Oct-25,49.54,49.54,49.54,49.54,49
16-Oct-25,49.55,49.55,49.55,49.55,49
15-Oct-25,48.04,50.00,48.04,50.00,998
14-Oct-25,49.02,49.03,48.03,49.00,2840
13-Oct-25,50.42,50.42,49.03,49.03,148
10-Oct-25,49.51,50.04,49.01,50.03,3885
09-Oct-25,48.47,49.99,48.03,49.99,339
08-Oct-25,48.01,49.99,48.01,49.99,98
07-Oct-25,49.11,50.96,45.01,50.96,988
06-Oct-25,49.13,50.49,49.13,50.49,345
03-Oct-25,49.50,51.79,49.21,49.30,12815
01-Oct-25,55.97,55.97,55.97,55.97,55
30-Sep-25,55.98,55.98,49.23,51.66,621
24-Sep-25,52.50,52.50,52.50,52.50,105
23-Sep-25,49.11,52.50,49.11,52.50,152
22-Sep-25,50.50,52.50,49.10,52.50,2663
19-Sep-25,52.50,52.50,52.50,52.50,105
18-Sep-25,55.98,55.98,49.24,51.99,4683
17-Sep-25,52.99,52.99,49.52,49.52,102
16-Sep-25,53.99,53.99,48.13,52.99,2342
15-Sep-25,54.99,54.99,49.11,51.69,1354
12-Sep-25,52.95,53.00,48.03,48.04,5972
11-Sep-25,48.05,48.05,48.01,48.01,912
05-Sep-25,48.01,48.01,48.01,48.01,336
04-Sep-25,48.42,48.42,48.03,48.03,193
03-Sep-25,51.98,51.98,48.01,48.01,17006
02-Sep-25,47.99,52.83,47.99,52.00,4395
01-Sep-25,45.01,51.99,45.01,51.99,341
29-Aug-25,48.60,48.92,48.60,48.92,146
28-Aug-25,48.92,48.92,48.92,48.92,48
22-Aug-25,48.61,48.61,48.60,48.60,583
21-Aug-25,48.67,48.67,48.60,48.61,4617
19-Aug-25,49.25,49.25,48.62,49.00,1862
18-Aug-25,48.61,49.01,48.61,49.00,3968
15-Aug-25,49.15,50.08,48.62,50.08,5372
14-Aug-25,48.76,50.08,48.52,50.08,12159
13-Aug-25,48.51,48.80,48.51,48.75,7069
12-Aug-25,49.38,49.38,49.10,49.10,7905
11-Aug-25,49.01,50.09,49.01,50.09,4952
08-Aug-25,50.00,50.01,50.00,50.01,150
07-Aug-25,46.03,50.01,46.03,50.01,1229
06-Aug-25,50.00,50.08,46.02,50.00,2189
05-Aug-25,50.28,50.28,49.00,50.10,5001
04-Aug-25,49.01,49.01,45.10,45.10,1172
01-Aug-25,41.01,51.96,41.01,51.96,1679
31-Jul-25,47.01,49.74,47.01,49.74,96
30-Jul-25,50.61,51.08,49.00,49.00,10324
29-Jul-25,51.03,51.03,49.00,49.00,23420
28-Jul-25,51.06,51.06,51.06,51.06,102
25-Jul-25,50.02,51.10,50.02,51.10,765
24-Jul-25,50.01,51.12,49.50,51.12,5645
23-Jul-25,49.01,51.19,49.01,51.19,938
22-Jul-25,51.50,51.50,49.01,50.94,38207
21-Jul-25,53.01,53.01,48.61,51.00,15177
18-Jul-25,53.89,53.99,50.01,53.88,42356
17-Jul-25,52.43,59.80,49.98,59.80,28333
16-Jul-25,52.43,52.50,52.19,52.19,1731
15-Jul-25,52.42,52.50,52.42,52.50,8030
11-Jul-25,52.24,52.46,51.01,52.46,259
10-Jul-25,53.99,53.99,50.02,52.00,12378
09-Jul-25,50.06,54.89,50.06,52.00,22436
08-Jul-25,52.97,59.77,51.91,59.77,11565
07-Jul-25,51.17,51.17,50.01,50.01,101
04-Jul-25,53.00,53.09,49.01,52.99,42401
03-Jul-25,52.12,53.18,52.12,53.18,1200
02-Jul-25,53.20,53.20,50.86,53.18,6652
01-Jul-25,69.00,69.98,54.99,54.99,8015
27-Jun-25,49.83,49.87,48.29,49.16,1268
26-Jun-25,48.30,49.87,48.10,48.30,1692
25-Jun-25,48.30,49.87,45.83,49.85,2708
24-Jun-25,49.00,49.88,49.00,49.88,1385
23-Jun-25,49.89,49.89,49.89,49.89,299
18-Jun-25,46.70,49.91,46.70,49.91,798
17-Jun-25,45.99,46.74,45.99,46.74,1242
16-Jun-25,45.60,45.99,45.60,45.99,91
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

*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