Cotação atual, histórico e gráfico do papel: HASH11

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 HASH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	4,66%	2,56	57,50	56,70	56,54	57,87	32M	8.353
25/07/2024	-3,12%	-1,77	54,94	55,14	53,00	55,40	26M	5.688
24/07/2024	0,75%	0,42	56,71	57,00	56,68	57,60	38M	4.809
23/07/2024	-1,50%	-0,86	56,29	56,90	56,01	57,28	25M	4.488
22/07/2024	-0,31%	-0,18	57,15	58,00	56,55	58,06	26M	7.169
19/07/2024	5,39%	2,93	57,33	54,71	54,56	57,52	35M	5.958
18/07/2024	0,06%	0,03	54,40	54,98	54,02	55,52	21M	8.463
17/07/2024	-0,06%	-0,03	54,37	54,55	53,70	55,00	23M	9.896
16/07/2024	1,76%	0,94	54,40	53,50	52,78	54,63	24M	11.928
15/07/2024	9,57%	4,67	53,46	52,62	52,18	53,48	41M	12.655
12/07/2024	0,68%	0,33	48,79	48,42	48,20	49,15	14M	5.073
11/07/2024	0,33%	0,16	48,46	49,04	48,25	49,43	17M	4.485
10/07/2024	-0,25%	-0,12	48,30	48,57	48,07	48,60	11M	3.414
09/07/2024	1,51%	0,72	48,42	48,12	47,99	48,69	13M	5.463
08/07/2024	0,08%	0,04	47,70	48,03	46,63	48,58	22M	6.504
05/07/2024	-3,03%	-1,49	47,66	47,22	46,91	48,15	38M	11.085
04/07/2024	-5,63%	-2,93	49,15	49,00	48,00	49,88	42M	10.001
03/07/2024	-4,58%	-2,50	52,08	52,56	51,97	52,78	30M	11.963
02/07/2024	-0,76%	-0,42	54,58	54,95	54,36	55,20	16M	5.357
01/07/2024	4,40%	2,32	55,00	54,45	53,72	55,38	31M	7.850
28/06/2024	-0,13%	-0,07	52,68	52,75	52,41	53,42	19M	6.629
27/06/2024	1,48%	0,77	52,75	52,50	52,50	53,40	14M	8.133
26/06/2024	-0,80%	-0,42	51,98	52,48	51,90	52,80	19M	3.466
25/06/2024	5,33%	2,65	52,40	51,18	50,82	52,59	23M	6.986
24/06/2024	-7,80%	-4,21	49,75	50,99	49,75	51,18	44M	9.751
21/06/2024	-0,31%	-0,17	53,96	53,35	52,92	53,99	23M	6.993
20/06/2024	-0,35%	-0,19	54,13	54,70	53,73	54,70	23M	7.316
19/06/2024	2,11%	1,12	54,32	54,10	54,05	54,88	20M	3.738
18/06/2024	-3,06%	-1,68	53,20	54,50	53,10	54,69	43M	5.279
17/06/2024	2,39%	1,28	54,88	54,30	53,90	55,80	25M	3.040
14/06/2024	-2,19%	-1,20	53,60	54,80	53,25	55,27	21M	4.595
13/06/2024	-1,92%	-1,07	54,80	55,76	54,42	56,27	19M	5.459
12/06/2024	1,47%	0,81	55,87	56,57	55,45	57,58	34M	5.125
11/06/2024	-3,47%	-1,98	55,06	55,39	54,02	55,39	38M	7.703
10/06/2024	0,49%	0,28	57,04	56,81	56,77	57,67	23M	6.619
07/06/2024	-1,25%	-0,72	56,76	57,73	55,40	58,19	28M	9.355
06/06/2024	-1,32%	-0,77	57,48	58,25	57,17	58,30	19M	8.309
05/06/2024	1,66%	0,95	58,25	57,78	57,31	58,33	27M	15.253
04/06/2024	2,56%	1,43	57,30	56,00	55,93	57,78	39M	10.916
03/06/2024	1,31%	0,72	55,87	56,60	55,46	57,12	25M	6.388
31/05/2024	0,64%	0,35	55,15	55,80	54,30	56,33	25M	6.402
29/05/2024	-0,71%	-0,39	54,80	55,16	54,41	55,30	13M	3.360
28/05/2024	-1,45%	-0,81	55,19	55,45	54,20	55,45	21M	10.314
27/05/2024	1,89%	1,04	56,00	55,50	55,40	56,88	34M	10.627
24/05/2024	2,25%	1,21	54,96	53,81	53,79	55,32	20M	8.043
23/05/2024	-2,98%	-1,65	53,75	55,32	53,58	55,54	28M	8.336
22/05/2024	0,80%	0,44	55,40	55,00	54,80	55,80	29M	7.589
21/05/2024	1,59%	0,86	54,96	55,66	54,29	55,91	53M	13.177
20/05/2024	6,14%	3,13	54,10	51,50	50,60	54,10	35M	6.321
17/05/2024	3,39%	1,67	50,97	50,30	50,10	51,18	20M	5.969
16/05/2024	-2,09%	-1,05	49,30	50,14	49,02	50,24	12M	4.921
15/05/2024	7,20%	3,38	50,35	48,37	48,28	50,55	24M	6.538
14/05/2024	-3,15%	-1,53	46,97	47,51	46,85	47,74	11M	2.605
13/05/2024	2,71%	1,28	48,50	48,17	48,00	48,70	12M	2.987
10/05/2024	-2,64%	-1,28	47,22	48,52	46,63	48,75	14M	5.322
09/05/2024	2,15%	1,02	48,50	47,45	47,32	48,62	14M	4.890
08/05/2024	-1,25%	-0,60	47,48	47,98	47,39	48,08	11M	2.131
07/05/2024	-0,76%	-0,37	48,08	48,50	47,99	48,75	15M	3.599
06/05/2024	1,19%	0,57	48,45	48,55	48,00	49,11	13M	2.725
03/05/2024	3,50%	1,62	47,88	46,65	46,65	47,88	25M	7.340
02/05/2024	-1,05%	-0,49	46,26	46,00	45,45	46,43	20M	5.464
30/04/2024	-4,69%	-2,30	46,75	47,90	46,71	48,29	31M	8.362
29/04/2024	-0,79%	-0,39	49,05	48,95	48,09	49,39	15M	10.305
26/04/2024	-1,12%	-0,56	49,44	49,87	49,00	49,99	11M	4.265
25/04/2024	0,40%	0,20	50,00	49,63	49,09	50,57	28M	4.451
24/04/2024	-3,30%	-1,70	49,80	51,55	49,66	51,83	22M	7.714
23/04/2024	-1,21%	-0,63	51,50	51,73	51,09	52,14	16M	6.034
22/04/2024	3,78%	1,90	52,13	51,58	51,25	52,13	21M	8.370
19/04/2024	-0,16%	-0,08	50,23	51,00	49,50	51,23	27M	9.189
18/04/2024	4,90%	2,35	50,31	48,90	48,83	50,60	24M	8.787
17/04/2024	-3,11%	-1,54	47,96	49,75	47,17	49,75	32M	11.674
16/04/2024	-0,98%	-0,49	49,50	49,93	49,00	50,30	28M	8.224
15/04/2024	-3,12%	-1,61	49,99	51,55	49,00	52,06	40M	14.392
12/04/2024	-5,15%	-2,80	51,60	54,50	50,30	54,71	41M	13.440
11/04/2024	0,65%	0,35	54,40	54,24	53,72	54,65	26M	9.253
10/04/2024	2,27%	1,20	54,05	52,38	52,01	54,09	26M	7.032
09/04/2024	-4,43%	-2,45	52,85	54,79	52,35	54,79	34M	8.585
08/04/2024	6,18%	3,22	55,30	54,95	54,52	55,53	53M	8.999
05/04/2024	0,15%	0,08	52,08	51,50	50,92	52,50	22M	4.998
04/04/2024	2,28%	1,16	52,00	51,32	51,32	53,00	28M	9.177
03/04/2024	-0,31%	-0,16	50,84	51,05	50,66	52,06	19M	5.023
02/04/2024	-5,26%	-2,83	51,00	50,95	50,24	51,46	52M	13.407
01/04/2024	-0,77%	-0,42	53,83	54,00	52,74	54,29	28M	7.403
28/03/2024	3,43%	1,80	54,25	53,57	53,45	54,60	42M	8.083
27/03/2024	-1,87%	-1,00	52,45	54,24	52,27	54,69	38M	5.337
26/03/2024	-1,15%	-0,62	53,45	54,10	53,00	54,50	37M	7.969
25/03/2024	9,08%	4,50	54,07	51,50	50,85	54,07	67M	8.653
22/03/2024	-2,50%	-1,27	49,57	50,08	48,52	50,32	36M	6.582
21/03/2024	0,22%	0,11	50,84	51,95	50,03	52,38	42M	6.451
20/03/2024	3,07%	1,51	50,73	49,50	47,86	50,73	50M	10.076
19/03/2024	-4,52%	-2,33	49,22	49,29	48,20	50,47	65M	13.319
18/03/2024	-2,74%	-1,45	51,55	53,23	51,55	53,33	48M	8.029
15/03/2024	-3,79%	-2,09	53,00	53,46	52,84	55,17	76M	14.595
14/03/2024	-3,55%	-2,03	55,09	56,88	53,71	56,88	69M	13.910
13/03/2024	1,35%	0,76	57,12	57,13	56,28	57,27	40M	9.934
12/03/2024	-1,38%	-0,79	56,36	57,00	54,15	57,50	62M	14.521
11/03/2024	3,91%	2,15	57,15	56,90	56,05	57,15	70M	10.169
08/03/2024	2,04%	1,10	55,00	54,00	52,56	55,46	78M	11.014
07/03/2024	1,76%	0,93	53,90	52,78	52,40	53,90	48M	8.993
06/03/2024	7,55%	3,72	52,97	51,75	51,31	53,12	73M	11.867
05/03/2024	-5,83%	-3,05	49,25	52,91	47,63	54,25	129M	27.846
04/03/2024	6,56%	3,22	52,30	50,50	50,45	52,43	68M	13.775
01/03/2024	2,25%	1,08	49,08	48,70	47,80	49,18	40M	12.114
29/02/2024	2,37%	1,11	48,00	49,00	47,56	49,61	73M	19.534
28/02/2024	5,44%	2,42	46,89	46,50	46,01	49,40	100M	20.535
27/02/2024	2,11%	0,92	44,47	45,25	44,46	45,44	42M	8.896
26/02/2024	5,73%	2,36	43,55	41,30	41,27	43,55	30M	5.552
23/02/2024	0,10%	0,04	41,19	40,73	40,14	41,19	14M	3.229
22/02/2024	1,35%	0,55	41,15	40,70	40,25	41,42	13M	3.083
21/02/2024	-0,64%	-0,26	40,60	40,51	39,89	40,60	18M	5.687
20/02/2024	-0,22%	-0,09	40,86	41,07	39,80	41,77	25M	5.874
19/02/2024	1,14%	0,46	40,95	41,00	40,70	41,28	20M	6.550
16/02/2024	-0,32%	-0,13	40,49	40,85	40,00	41,11	21M	6.317
15/02/2024	1,55%	0,62	40,62	40,48	40,26	41,14	28M	6.180
14/02/2024	9,83%	3,58	40,00	39,24	39,24	40,23	38M	8.143
09/02/2024	2,65%	0,94	36,42	36,41	36,15	37,02	24M	4.625
08/02/2024	2,37%	0,82	35,48	34,83	34,77	35,60	16M	4.064
07/02/2024	2,39%	0,81	34,66	33,85	33,61	34,66	11M	2.850
06/02/2024	1,14%	0,38	33,85	33,65	33,52	33,98	9M	2.649
05/02/2024	-0,09%	-0,03	33,47	33,83	33,21	34,15	18M	2.418
02/02/2024	0,63%	0,21	33,50	33,29	33,11	33,90	7M	2.379
01/02/2024	-0,03%	-0,01	33,29	33,19	32,80	33,35	13M	2.303
31/01/2024	-2,37%	-0,81	33,30	33,60	33,18	33,97	17M	5.995
30/01/2024	2,28%	0,76	34,11	33,72	33,45	34,13	13M	2.820
29/01/2024	3,09%	1,00	33,35	32,55	32,25	33,90	14M	3.964
26/01/2024	3,03%	0,95	32,35	31,95	31,93	32,72	21M	3.873
25/01/2024	-0,48%	-0,15	31,40	31,40	31,09	31,55	11M	2.197
24/01/2024	1,77%	0,55	31,55	31,50	31,25	31,70	9M	2.802
23/01/2024	-4,62%	-1,50	31,00	31,55	30,60	31,63	22M	6.778
22/01/2024	-2,90%	-0,97	32,50	32,83	31,85	33,22	16M	5.764
19/01/2024	-0,53%	-0,18	33,47	33,35	32,35	33,95	19M	6.963
18/01/2024	-2,60%	-0,90	33,65	34,20	32,77	34,43	18M	5.785
17/01/2024	-1,00%	-0,35	34,55	34,48	33,97	34,70	11M	3.962
16/01/2024	-	-	34,90	34,43	33,73	34,90	14M	3.829

Date,Open,High,Low,Close,Volume
26-Jul-24,56.70,57.87,56.54,57.50,32196270
25-Jul-24,55.14,55.40,53.00,54.94,25686942
24-Jul-24,57.00,57.60,56.68,56.71,37752925
23-Jul-24,56.90,57.28,56.01,56.29,24986661
22-Jul-24,58.00,58.06,56.55,57.15,26165115
19-Jul-24,54.71,57.52,54.56,57.33,35044640
18-Jul-24,54.98,55.52,54.02,54.40,21496430
17-Jul-24,54.55,55.00,53.70,54.37,23188779
16-Jul-24,53.50,54.63,52.78,54.40,23552789
15-Jul-24,52.62,53.48,52.18,53.46,41028011
12-Jul-24,48.42,49.15,48.20,48.79,14205947
11-Jul-24,49.04,49.43,48.25,48.46,16813677
10-Jul-24,48.57,48.60,48.07,48.30,11460392
09-Jul-24,48.12,48.69,47.99,48.42,12677756
08-Jul-24,48.03,48.58,46.63,47.70,22023381
05-Jul-24,47.22,48.15,46.91,47.66,37564608
04-Jul-24,49.00,49.88,48.00,49.15,42295128
03-Jul-24,52.56,52.78,51.97,52.08,30181622
02-Jul-24,54.95,55.20,54.36,54.58,15619092
01-Jul-24,54.45,55.38,53.72,55.00,30569743
28-Jun-24,52.75,53.42,52.41,52.68,19020739
27-Jun-24,52.50,53.40,52.50,52.75,14295953
26-Jun-24,52.48,52.80,51.90,51.98,19343636
25-Jun-24,51.18,52.59,50.82,52.40,22528420
24-Jun-24,50.99,51.18,49.75,49.75,43813960
21-Jun-24,53.35,53.99,52.92,53.96,23001165
20-Jun-24,54.70,54.70,53.73,54.13,23399492
19-Jun-24,54.10,54.88,54.05,54.32,19864423
18-Jun-24,54.50,54.69,53.10,53.20,42531265
17-Jun-24,54.30,55.80,53.90,54.88,24518282
14-Jun-24,54.80,55.27,53.25,53.60,21203602
13-Jun-24,55.76,56.27,54.42,54.80,18563687
12-Jun-24,56.57,57.58,55.45,55.87,34197415
11-Jun-24,55.39,55.39,54.02,55.06,38034588
10-Jun-24,56.81,57.67,56.77,57.04,22986633
07-Jun-24,57.73,58.19,55.40,56.76,28208866
06-Jun-24,58.25,58.30,57.17,57.48,18848880
05-Jun-24,57.78,58.33,57.31,58.25,27296784
04-Jun-24,56.00,57.78,55.93,57.30,39229882
03-Jun-24,56.60,57.12,55.46,55.87,25314137
31-May-24,55.80,56.33,54.30,55.15,25146080
29-May-24,55.16,55.30,54.41,54.80,13270419
28-May-24,55.45,55.45,54.20,55.19,20522060
27-May-24,55.50,56.88,55.40,56.00,33716532
24-May-24,53.81,55.32,53.79,54.96,20274466
23-May-24,55.32,55.54,53.58,53.75,28322198
22-May-24,55.00,55.80,54.80,55.40,28701124
21-May-24,55.66,55.91,54.29,54.96,53019824
20-May-24,51.50,54.10,50.60,54.10,34861075
17-May-24,50.30,51.18,50.10,50.97,19551500
16-May-24,50.14,50.24,49.02,49.30,12076392
15-May-24,48.37,50.55,48.28,50.35,24023794
14-May-24,47.51,47.74,46.85,46.97,11493396
13-May-24,48.17,48.70,48.00,48.50,12126694
10-May-24,48.52,48.75,46.63,47.22,14048615
09-May-24,47.45,48.62,47.32,48.50,13732711
08-May-24,47.98,48.08,47.39,47.48,10856057
07-May-24,48.50,48.75,47.99,48.08,14762707
06-May-24,48.55,49.11,48.00,48.45,12653243
03-May-24,46.65,47.88,46.65,47.88,25237234
02-May-24,46.00,46.43,45.45,46.26,20205933
30-Apr-24,47.90,48.29,46.71,46.75,30756608
29-Apr-24,48.95,49.39,48.09,49.05,14978243
26-Apr-24,49.87,49.99,49.00,49.44,10880934
25-Apr-24,49.63,50.57,49.09,50.00,27912388
24-Apr-24,51.55,51.83,49.66,49.80,22192778
23-Apr-24,51.73,52.14,51.09,51.50,16266369
22-Apr-24,51.58,52.13,51.25,52.13,20787351
19-Apr-24,51.00,51.23,49.50,50.23,27435794
18-Apr-24,48.90,50.60,48.83,50.31,23730861
17-Apr-24,49.75,49.75,47.17,47.96,32348723
16-Apr-24,49.93,50.30,49.00,49.50,27687422
15-Apr-24,51.55,52.06,49.00,49.99,40131843
12-Apr-24,54.50,54.71,50.30,51.60,41284926
11-Apr-24,54.24,54.65,53.72,54.40,26478519
10-Apr-24,52.38,54.09,52.01,54.05,26066210
09-Apr-24,54.79,54.79,52.35,52.85,33787681
08-Apr-24,54.95,55.53,54.52,55.30,52852128
05-Apr-24,51.50,52.50,50.92,52.08,21563618
04-Apr-24,51.32,53.00,51.32,52.00,28404484
03-Apr-24,51.05,52.06,50.66,50.84,19009304
02-Apr-24,50.95,51.46,50.24,51.00,51523163
01-Apr-24,54.00,54.29,52.74,53.83,28268166
28-Mar-24,53.57,54.60,53.45,54.25,41676542
27-Mar-24,54.24,54.69,52.27,52.45,37874798
26-Mar-24,54.10,54.50,53.00,53.45,36788822
25-Mar-24,51.50,54.07,50.85,54.07,66679755
22-Mar-24,50.08,50.32,48.52,49.57,36451371
21-Mar-24,51.95,52.38,50.03,50.84,41949988
20-Mar-24,49.50,50.73,47.86,50.73,50090741
19-Mar-24,49.29,50.47,48.20,49.22,64792560
18-Mar-24,53.23,53.33,51.55,51.55,47927600
15-Mar-24,53.46,55.17,52.84,53.00,76108699
14-Mar-24,56.88,56.88,53.71,55.09,68836868
13-Mar-24,57.13,57.27,56.28,57.12,40334504
12-Mar-24,57.00,57.50,54.15,56.36,62297433
11-Mar-24,56.90,57.15,56.05,57.15,70127847
08-Mar-24,54.00,55.46,52.56,55.00,77845026
07-Mar-24,52.78,53.90,52.40,53.90,48037465
06-Mar-24,51.75,53.12,51.31,52.97,72848981
05-Mar-24,52.91,54.25,47.63,49.25,128658125
04-Mar-24,50.50,52.43,50.45,52.30,68089737
01-Mar-24,48.70,49.18,47.80,49.08,39762022
29-Feb-24,49.00,49.61,47.56,48.00,72624851
28-Feb-24,46.50,49.40,46.01,46.89,100349226
27-Feb-24,45.25,45.44,44.46,44.47,41963158
26-Feb-24,41.30,43.55,41.27,43.55,29916784
23-Feb-24,40.73,41.19,40.14,41.19,13673508
22-Feb-24,40.70,41.42,40.25,41.15,12935911
21-Feb-24,40.51,40.60,39.89,40.60,18472618
20-Feb-24,41.07,41.77,39.80,40.86,25211518
19-Feb-24,41.00,41.28,40.70,40.95,20198988
16-Feb-24,40.85,41.11,40.00,40.49,20600957
15-Feb-24,40.48,41.14,40.26,40.62,27898500
14-Feb-24,39.24,40.23,39.24,40.00,38386150
09-Feb-24,36.41,37.02,36.15,36.42,23803650
08-Feb-24,34.83,35.60,34.77,35.48,15885774
07-Feb-24,33.85,34.66,33.61,34.66,10523037
06-Feb-24,33.65,33.98,33.52,33.85,9054596
05-Feb-24,33.83,34.15,33.21,33.47,17809127
02-Feb-24,33.29,33.90,33.11,33.50,7436689
01-Feb-24,33.19,33.35,32.80,33.29,12646580
31-Jan-24,33.60,33.97,33.18,33.30,16725205
30-Jan-24,33.72,34.13,33.45,34.11,12518613
29-Jan-24,32.55,33.90,32.25,33.35,13730075
26-Jan-24,31.95,32.72,31.93,32.35,21181855
25-Jan-24,31.40,31.55,31.09,31.40,10691262
24-Jan-24,31.50,31.70,31.25,31.55,9297090
23-Jan-24,31.55,31.63,30.60,31.00,21745144
22-Jan-24,32.83,33.22,31.85,32.50,16350864
19-Jan-24,33.35,33.95,32.35,33.47,18581366
18-Jan-24,34.20,34.43,32.77,33.65,18177349
17-Jan-24,34.48,34.70,33.97,34.55,10871813
16-Jan-24,34.43,34.90,33.73,34.90,14022665

*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: HASH11