Cotação atual, histórico e gráfico do papel: HASH11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/07/2021 | -0,83% | -0,25 | 29,83 | 30,05 | 29,63 | 30,32 | 17M | 3.121 |
| 22/07/2021 | 2,70% | 0,79 | 30,08 | 29,90 | 29,71 | 30,28 | 23M | 5.454 |
| 21/07/2021 | 5,89% | 1,63 | 29,29 | 29,22 | 29,13 | 30,43 | 43M | 8.529 |
| 20/07/2021 | -2,43% | -0,69 | 27,66 | 27,55 | 27,27 | 27,91 | 34M | 9.455 |
| 19/07/2021 | -2,14% | -0,62 | 28,35 | 28,24 | 27,90 | 28,47 | 20M | 6.126 |
| 16/07/2021 | 0,63% | 0,18 | 28,97 | 28,80 | 28,71 | 29,15 | 16M | 5.909 |
| 15/07/2021 | -2,70% | -0,80 | 28,79 | 28,59 | 28,43 | 29,00 | 35M | 11.457 |
| 14/07/2021 | 0,27% | 0,08 | 29,59 | 29,50 | 29,30 | 29,99 | 23M | 6.888 |
| 13/07/2021 | -2,51% | -0,76 | 29,51 | 30,15 | 29,51 | 30,35 | 32M | 8.299 |
| 12/07/2021 | -3,75% | -1,18 | 30,27 | 31,56 | 30,27 | 31,88 | 80M | 11.465 |
| 08/07/2021 | -6,09% | -2,04 | 31,45 | 31,36 | 31,15 | 31,65 | 38M | 8.564 |
|
|
| 07/07/2021 | 2,73% | 0,89 | 33,49 | 33,38 | 33,15 | 33,60 | 21M | 5.552 |
| 06/07/2021 | 2,84% | 0,90 | 32,60 | 32,21 | 32,00 | 32,67 | 45M | 7.381 |
| 05/07/2021 | 4,48% | 1,36 | 31,70 | 30,70 | 30,70 | 31,70 | 30M | 5.986 |
| 02/07/2021 | 0,76% | 0,23 | 30,34 | 30,11 | 29,73 | 30,64 | 36M | 6.196 |
| 01/07/2021 | -4,38% | -1,38 | 30,11 | 30,27 | 29,80 | 30,48 | 70M | 10.084 |
| 30/06/2021 | -1,56% | -0,50 | 31,49 | 30,99 | 30,43 | 31,49 | 36M | 6.655 |
| 29/06/2021 | 6,03% | 1,82 | 31,99 | 31,58 | 31,56 | 32,10 | 62M | 8.757 |
| 28/06/2021 | 8,33% | 2,32 | 30,17 | 29,82 | 29,61 | 30,70 | 96M | 15.906 |
| 25/06/2021 | -7,20% | -2,16 | 27,85 | 28,36 | 27,37 | 28,70 | 128M | 29.363 |
| 24/06/2021 | 4,38% | 1,26 | 30,01 | 29,40 | 29,23 | 30,31 | 48M | 8.691 |
| 23/06/2021 | 0,84% | 0,24 | 28,75 | 30,00 | 28,75 | 30,49 | 98M | 15.345 |
| 22/06/2021 | -2,03% | -0,59 | 28,51 | 27,13 | 26,10 | 29,25 | 190M | 45.790 |
| 21/06/2021 | -10,05% | -3,25 | 29,10 | 29,11 | 28,90 | 30,00 | 253M | 51.876 |
| 18/06/2021 | -4,85% | -1,65 | 32,35 | 33,70 | 31,98 | 33,82 | 95M | 17.020 |
| 17/06/2021 | -5,56% | -2,00 | 34,00 | 35,40 | 33,92 | 35,40 | 77M | 11.773 |
| 16/06/2021 | -1,07% | -0,39 | 36,00 | 35,90 | 34,74 | 36,00 | 66M | 15.395 |
| 15/06/2021 | -0,36% | -0,13 | 36,39 | 36,96 | 36,36 | 37,70 | 53M | 10.723 |
| 14/06/2021 | 5,18% | 1,80 | 36,52 | 37,00 | 36,32 | 37,53 | 82M | 14.646 |
| 11/06/2021 | 0,78% | 0,27 | 34,72 | 34,99 | 34,31 | 35,26 | 33M | 6.625 |
| 10/06/2021 | -0,43% | -0,15 | 34,45 | 35,53 | 34,18 | 35,74 | 59M | 11.110 |
| 09/06/2021 | 6,79% | 2,20 | 34,60 | 33,60 | 33,13 | 35,36 | 113M | 18.722 |
| 08/06/2021 | -7,16% | -2,50 | 32,40 | 32,40 | 30,16 | 32,43 | 230M | 48.118 |
| 07/06/2021 | -1,55% | -0,55 | 34,90 | 36,21 | 34,62 | 36,30 | 58M | 14.972 |
| 04/06/2021 | -3,56% | -1,31 | 35,45 | 35,80 | 35,09 | 36,10 | 62M | 14.148 |
| 02/06/2021 | 4,55% | 1,60 | 36,76 | 36,35 | 36,34 | 37,22 | 59M | 12.388 |
| 01/06/2021 | -2,87% | -1,04 | 35,16 | 35,60 | 35,10 | 36,60 | 75M | 18.621 |
| 31/05/2021 | 2,03% | 0,72 | 36,20 | 36,25 | 35,89 | 37,34 | 62M | 13.096 |
| 28/05/2021 | -9,26% | -3,62 | 35,48 | 37,40 | 35,40 | 37,90 | 153M | 34.122 |
| 27/05/2021 | 1,16% | 0,45 | 39,10 | 39,50 | 39,00 | 40,60 | 56M | 14.338 |
| 26/05/2021 | 3,67% | 1,37 | 38,65 | 39,40 | 38,31 | 39,77 | 90M | 20.114 |
| 25/05/2021 | -5,02% | -1,97 | 37,28 | 37,79 | 37,12 | 38,30 | 89M | 23.335 |
| 24/05/2021 | 8,73% | 3,15 | 39,25 | 37,35 | 36,60 | 39,40 | 121M | 24.508 |
| 21/05/2021 | -11,41% | -4,65 | 36,10 | 40,80 | 36,00 | 41,60 | 189M | 38.495 |
| 20/05/2021 | -0,85% | -0,35 | 40,75 | 42,97 | 39,30 | 43,74 | 141M | 30.042 |
| 19/05/2021 | -9,71% | -4,42 | 41,10 | 37,30 | 37,06 | 41,50 | 332M | 86.407 |
| 18/05/2021 | -2,67% | -1,25 | 45,52 | 46,90 | 45,33 | 47,30 | 72M | 15.113 |
| 17/05/2021 | -11,60% | -6,14 | 46,77 | 48,23 | 44,44 | 48,50 | 194M | 46.869 |
| 14/05/2021 | 3,79% | 1,93 | 52,91 | 52,80 | 52,50 | 54,10 | 45M | 14.550 |
| 13/05/2021 | -9,69% | -5,47 | 50,98 | 52,50 | 49,75 | 53,00 | 152M | 36.333 |
| 12/05/2021 | -1,48% | -0,85 | 56,45 | 57,72 | 56,00 | 58,70 | 50M | 17.025 |
| 11/05/2021 | 1,25% | 0,71 | 57,30 | 56,45 | 55,63 | 58,18 | 34M | 7.964 |
| 10/05/2021 | 1,43% | 0,80 | 56,59 | 57,10 | 56,50 | 58,88 | 48M | 12.486 |
| 07/05/2021 | 0,34% | 0,19 | 55,79 | 56,10 | 55,00 | 56,43 | 26M | 7.722 |
| 06/05/2021 | -0,63% | -0,35 | 55,60 | 56,20 | 55,29 | 56,49 | 32M | 6.519 |
| 05/05/2021 | 3,04% | 1,65 | 55,95 | 55,17 | 54,61 | 56,08 | 37M | 22.495 |
| 04/05/2021 | -0,91% | -0,50 | 54,30 | 55,50 | 53,10 | 55,89 | 48M | 15.970 |
| 03/05/2021 | 4,08% | 2,15 | 54,80 | 54,85 | 54,32 | 55,00 | 45M | 10.661 |
| 30/04/2021 | 6,47% | 3,20 | 52,65 | 50,53 | 50,06 | 53,00 | 38M | 16.347 |
| 29/04/2021 | -4,17% | -2,15 | 49,45 | 51,29 | 49,45 | 51,29 | 47M | 12.167 |
| 28/04/2021 | -0,12% | -0,06 | 51,60 | 51,70 | 50,50 | 51,98 | 42M | 13.479 |
| 27/04/2021 | -2,71% | -1,44 | 51,66 | 54,45 | 50,78 | 58,00 | 149M | 48.263 |
| 26/04/2021 | - | - | 53,10 | 52,00 | 49,85 | 56,70 | 160M | 74.880 |
Date,Open,High,Low,Close,Volume
23-Jul-21,30.05,30.32,29.63,29.83,17113579
22-Jul-21,29.90,30.28,29.71,30.08,23245945
21-Jul-21,29.22,30.43,29.13,29.29,43476162
20-Jul-21,27.55,27.91,27.27,27.66,33565749
19-Jul-21,28.24,28.47,27.90,28.35,20106430
16-Jul-21,28.80,29.15,28.71,28.97,16079151
15-Jul-21,28.59,29.00,28.43,28.79,35375140
14-Jul-21,29.50,29.99,29.30,29.59,23070577
13-Jul-21,30.15,30.35,29.51,29.51,31889337
12-Jul-21,31.56,31.88,30.27,30.27,80399089
08-Jul-21,31.36,31.65,31.15,31.45,38461826
07-Jul-21,33.38,33.60,33.15,33.49,20569463
06-Jul-21,32.21,32.67,32.00,32.60,45323896
05-Jul-21,30.70,31.70,30.70,31.70,30448526
02-Jul-21,30.11,30.64,29.73,30.34,36212312
01-Jul-21,30.27,30.48,29.80,30.11,70299543
30-Jun-21,30.99,31.49,30.43,31.49,36183330
29-Jun-21,31.58,32.10,31.56,31.99,62286930
28-Jun-21,29.82,30.70,29.61,30.17,96251314
25-Jun-21,28.36,28.70,27.37,27.85,128097766
24-Jun-21,29.40,30.31,29.23,30.01,47724313
23-Jun-21,30.00,30.49,28.75,28.75,97867854
22-Jun-21,27.13,29.25,26.10,28.51,190129845
21-Jun-21,29.11,30.00,28.90,29.10,253080031
18-Jun-21,33.70,33.82,31.98,32.35,95458448
17-Jun-21,35.40,35.40,33.92,34.00,77286713
16-Jun-21,35.90,36.00,34.74,36.00,65705817
15-Jun-21,36.96,37.70,36.36,36.39,52997030
14-Jun-21,37.00,37.53,36.32,36.52,82484562
11-Jun-21,34.99,35.26,34.31,34.72,33084304
10-Jun-21,35.53,35.74,34.18,34.45,59170617
09-Jun-21,33.60,35.36,33.13,34.60,113258663
08-Jun-21,32.40,32.43,30.16,32.40,229655750
07-Jun-21,36.21,36.30,34.62,34.90,58387671
04-Jun-21,35.80,36.10,35.09,35.45,61809559
02-Jun-21,36.35,37.22,36.34,36.76,59310289
01-Jun-21,35.60,36.60,35.10,35.16,74954038
31-May-21,36.25,37.34,35.89,36.20,61708408
28-May-21,37.40,37.90,35.40,35.48,152541762
27-May-21,39.50,40.60,39.00,39.10,55942247
26-May-21,39.40,39.77,38.31,38.65,90238416
25-May-21,37.79,38.30,37.12,37.28,89190530
24-May-21,37.35,39.40,36.60,39.25,121170426
21-May-21,40.80,41.60,36.00,36.10,188970219
20-May-21,42.97,43.74,39.30,40.75,140800188
19-May-21,37.30,41.50,37.06,41.10,332487487
18-May-21,46.90,47.30,45.33,45.52,72049580
17-May-21,48.23,48.50,44.44,46.77,194425626
14-May-21,52.80,54.10,52.50,52.91,45348999
13-May-21,52.50,53.00,49.75,50.98,151787407
12-May-21,57.72,58.70,56.00,56.45,49639075
11-May-21,56.45,58.18,55.63,57.30,34466670
10-May-21,57.10,58.88,56.50,56.59,48207168
07-May-21,56.10,56.43,55.00,55.79,25552943
06-May-21,56.20,56.49,55.29,55.60,31947006
05-May-21,55.17,56.08,54.61,55.95,36778551
04-May-21,55.50,55.89,53.10,54.30,48058097
03-May-21,54.85,55.00,54.32,54.80,44744202
30-Apr-21,50.53,53.00,50.06,52.65,38210277
29-Apr-21,51.29,51.29,49.45,49.45,46935473
28-Apr-21,51.70,51.98,50.50,51.60,41783047
27-Apr-21,54.45,58.00,50.78,51.66,149050680
26-Apr-21,52.00,56.70,49.85,53.10,159947123
*exoneração de responsabilidade e termos de uso