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
29/11/2023	-1,20%	-0,35	28,89	29,39	28,87	29,53	7M	2.466
28/11/2023	1,39%	0,40	29,24	28,98	28,85	29,49	10M	2.897
27/11/2023	-3,83%	-1,15	28,84	29,11	28,52	29,39	12M	4.451
24/11/2023	2,64%	0,77	29,99	29,35	29,24	30,10	13M	8.362
23/11/2023	-0,48%	-0,14	29,22	29,20	28,80	29,26	7M	2.206
22/11/2023	2,30%	0,66	29,36	28,70	28,40	29,36	10M	3.104
21/11/2023	0,03%	0,01	28,70	28,62	28,21	29,04	8M	3.993
20/11/2023	2,28%	0,64	28,69	28,72	28,42	29,05	9M	3.998
17/11/2023	1,85%	0,51	28,05	27,85	27,66	28,20	6M	2.515
16/11/2023	0,47%	0,13	27,54	28,20	27,37	28,45	13M	4.828
14/11/2023	-5,38%	-1,56	27,41	28,55	26,87	28,70	15M	3.512

13/11/2023	-0,72%	-0,21	28,97	29,17	28,67	29,17	10M	2.349
10/11/2023	3,07%	0,87	29,18	28,90	28,65	29,21	13M	4.533
09/11/2023	4,12%	1,12	28,31	27,98	27,69	29,23	19M	5.841
08/11/2023	0,15%	0,04	27,19	27,18	26,61	27,28	9M	2.352
07/11/2023	1,12%	0,30	27,15	26,75	26,40	27,19	5M	2.716
06/11/2023	1,32%	0,35	26,85	27,00	26,77	27,07	5M	3.681
03/11/2023	-1,49%	-0,40	26,50	26,74	26,19	26,77	8M	2.469
01/11/2023	-0,63%	-0,17	26,90	27,07	26,72	27,41	7M	3.542
31/10/2023	1,12%	0,30	27,07	26,82	26,65	27,07	9M	5.413
30/10/2023	3,12%	0,81	26,77	26,57	26,52	27,10	13M	4.491
27/10/2023	-0,23%	-0,06	25,96	26,11	25,80	26,40	7M	3.699
26/10/2023	-2,80%	-0,75	26,02	26,77	26,02	26,87	6M	3.273
25/10/2023	2,14%	0,56	26,77	26,47	26,36	27,13	13M	3.211
24/10/2023	6,54%	1,61	26,21	26,83	26,07	26,96	27M	6.069
23/10/2023	6,03%	1,40	24,60	24,03	23,55	24,69	16M	3.576
20/10/2023	2,29%	0,52	23,20	23,27	23,12	23,45	8M	2.175
19/10/2023	-0,44%	-0,10	22,68	22,78	22,49	22,84	4M	3.054
18/10/2023	1,24%	0,28	22,78	22,50	22,35	22,78	4M	1.363
17/10/2023	-0,35%	-0,08	22,50	22,52	22,45	22,78	2M	1.860
16/10/2023	3,58%	0,78	22,58	22,44	22,34	23,86	9M	4.572
13/10/2023	-0,91%	-0,20	21,80	21,97	21,70	21,99	4M	1.342
11/10/2023	-1,43%	-0,32	22,00	22,07	21,66	22,26	5M	2.878
10/10/2023	-2,11%	-0,48	22,32	22,59	22,21	22,61	6M	1.573
09/10/2023	-1,13%	-0,26	22,80	22,70	22,28	22,95	6M	3.820
06/10/2023	0,70%	0,16	23,06	23,00	22,84	23,34	3M	1.405
05/10/2023	-0,26%	-0,06	22,90	23,05	22,84	23,40	6M	1.871
04/10/2023	0,61%	0,14	22,96	22,85	22,78	23,35	3M	1.365
03/10/2023	-0,83%	-0,19	22,82	22,85	22,56	22,93	8M	1.730
02/10/2023	2,72%	0,61	23,01	22,92	22,80	23,34	14M	3.349
29/09/2023	0,09%	0,02	22,40	22,33	21,96	22,47	3M	1.795
28/09/2023	4,43%	0,95	22,38	21,68	21,60	22,44	7M	1.689
27/09/2023	0,14%	0,03	21,43	21,59	21,35	21,85	3M	1.128
26/09/2023	0,09%	0,02	21,40	21,33	21,07	21,40	2M	888
25/09/2023	0,61%	0,13	21,38	21,14	20,96	21,44	5M	1.368
22/09/2023	0,19%	0,04	21,25	21,12	21,12	21,36	3M	1.325
21/09/2023	0,14%	0,03	21,21	21,19	20,99	21,33	3M	1.516
20/09/2023	-1,44%	-0,31	21,18	21,49	21,18	21,52	2M	1.463
19/09/2023	1,56%	0,33	21,49	21,32	21,25	21,68	3M	1.088
18/09/2023	0,76%	0,16	21,16	21,58	21,16	21,75	6M	1.466
15/09/2023	-1,04%	-0,22	21,00	21,18	21,00	21,21	2M	1.013
14/09/2023	0,76%	0,16	21,22	21,13	21,01	21,31	5M	2.799
13/09/2023	-0,47%	-0,10	21,06	21,16	20,92	21,24	4M	1.344
12/09/2023	4,86%	0,98	21,16	21,06	20,91	21,36	5M	1.854
11/09/2023	-3,90%	-0,82	20,18	21,00	20,18	21,06	9M	3.536
08/09/2023	0,00%	0,00	21,00	21,16	21,00	21,32	2M	1.136
06/09/2023	-1,91%	-0,41	21,00	21,44	20,87	21,44	6M	2.893
05/09/2023	0,42%	0,09	21,41	21,22	21,12	21,41	3M	1.429
04/09/2023	1,48%	0,31	21,32	21,10	20,83	21,32	4M	2.991
01/09/2023	-2,10%	-0,45	21,01	21,00	20,70	21,29	10M	3.700
31/08/2023	-2,01%	-0,44	21,46	21,90	21,24	22,18	11M	2.820
30/08/2023	-2,23%	-0,50	21,90	22,27	21,62	22,27	4M	1.883
29/08/2023	6,16%	1,30	22,40	21,10	21,04	22,44	16M	4.176
28/08/2023	0,29%	0,06	21,10	20,93	20,93	21,35	3M	1.632
25/08/2023	-0,09%	-0,02	21,04	21,10	20,80	21,15	5M	1.935
24/08/2023	-2,09%	-0,45	21,06	21,51	21,00	21,58	9M	3.384
23/08/2023	1,70%	0,36	21,51	21,18	21,18	21,69	5M	7.221
22/08/2023	-2,76%	-0,60	21,15	21,55	21,15	21,72	5M	2.110
21/08/2023	-0,59%	-0,13	21,75	21,85	21,65	22,15	5M	2.443
18/08/2023	-4,62%	-1,06	21,88	22,09	21,25	22,24	19M	6.060
17/08/2023	-4,02%	-0,96	22,94	23,56	22,72	23,56	6M	2.224
16/08/2023	-0,21%	-0,05	23,90	23,90	23,60	24,20	3M	1.371
15/08/2023	0,46%	0,11	23,95	23,73	23,73	24,10	8M	3.522
14/08/2023	0,46%	0,11	23,84	23,71	23,62	24,31	4M	2.300
11/08/2023	-0,04%	-0,01	23,73	23,88	23,54	23,88	3M	1.051
10/08/2023	0,00%	0,00	23,74	23,74	23,39	23,85	5M	1.969
09/08/2023	-0,29%	-0,07	23,74	24,02	23,64	24,33	5M	1.734
08/08/2023	1,75%	0,41	23,81	23,68	23,53	24,24	6M	1.628
07/08/2023	-0,17%	-0,04	23,40	23,44	23,13	23,56	3M	1.483
04/08/2023	-0,26%	-0,06	23,44	23,51	23,28	23,68	4M	1.360
03/08/2023	1,29%	0,30	23,50	23,40	23,22	23,82	5M	1.725
02/08/2023	-0,51%	-0,12	23,20	23,38	23,06	23,56	4M	1.919
01/08/2023	0,34%	0,08	23,32	23,00	22,83	23,45	9M	4.352
31/07/2023	-0,26%	-0,06	23,24	23,30	23,01	23,35	9M	1.689
28/07/2023	0,22%	0,05	23,30	23,25	23,08	23,35	3M	2.957
27/07/2023	-0,21%	-0,05	23,25	23,40	23,02	23,40	3M	2.654
26/07/2023	0,56%	0,13	23,30	23,17	23,12	23,40	2M	1.108
25/07/2023	-0,30%	-0,07	23,17	23,20	23,10	23,44	5M	1.445
24/07/2023	-3,53%	-0,85	23,24	23,84	23,02	23,92	11M	5.569
21/07/2023	0,79%	0,19	24,09	23,92	23,77	24,13	4M	2.507
20/07/2023	-1,28%	-0,31	23,90	24,23	23,76	24,27	7M	1.745
19/07/2023	0,54%	0,13	24,21	24,05	23,90	24,35	4M	1.888
18/07/2023	0,54%	0,13	24,08	24,03	23,82	24,29	7M	2.425
17/07/2023	-1,03%	-0,25	23,95	24,30	23,95	24,61	6M	2.339
14/07/2023	-3,78%	-0,95	24,20	25,05	24,05	25,25	11M	3.597
13/07/2023	4,14%	1,00	25,15	24,19	24,19	25,45	11M	4.119
12/07/2023	-0,78%	-0,19	24,15	24,35	24,00	24,50	6M	2.230
11/07/2023	-1,14%	-0,28	24,34	24,61	24,34	24,79	5M	2.116
10/07/2023	0,08%	0,02	24,62	24,53	24,28	24,65	4M	1.626
07/07/2023	-0,73%	-0,18	24,60	24,59	24,16	24,76	11M	1.976
06/07/2023	0,20%	0,05	24,78	24,75	24,29	24,79	6M	1.165
05/07/2023	-0,24%	-0,06	24,73	24,41	24,40	24,79	5M	1.529
04/07/2023	0,16%	0,04	24,79	24,71	24,60	24,87	4M	1.593
03/07/2023	2,65%	0,64	24,75	24,33	24,25	24,94	11M	2.387
30/06/2023	0,17%	0,04	24,11	24,48	23,63	24,67	13M	3.082
29/06/2023	2,47%	0,58	24,07	24,05	23,97	24,25	6M	1.635
28/06/2023	-2,65%	-0,64	23,49	24,10	23,49	24,20	7M	1.646
27/06/2023	1,90%	0,45	24,13	23,83	23,75	24,29	9M	2.124
26/06/2023	-1,29%	-0,31	23,68	24,00	23,18	24,18	8M	4.019
23/06/2023	1,52%	0,36	23,99	23,81	23,47	24,49	10M	3.181
22/06/2023	-0,30%	-0,07	23,63	23,99	23,25	24,18	15M	3.629
21/06/2023	6,90%	1,53	23,70	22,91	22,87	24,00	18M	4.558
20/06/2023	5,02%	1,06	22,17	21,35	21,15	22,40	11M	4.012
19/06/2023	-0,09%	-0,02	21,11	21,13	20,94	21,40	7M	2.280
16/06/2023	1,10%	0,23	21,13	20,83	20,63	21,33	7M	2.653
15/06/2023	-1,69%	-0,36	20,90	20,74	20,38	21,07	15M	9.212
14/06/2023	-0,09%	-0,02	21,26	21,40	21,25	21,60	5M	1.966
13/06/2023	-0,65%	-0,14	21,28	21,58	21,28	21,71	7M	2.324
12/06/2023	-4,29%	-0,96	21,42	22,00	21,30	22,38	16M	4.496
09/06/2023	-1,19%	-0,27	22,38	22,62	22,14	22,62	6M	2.033
07/06/2023	-0,83%	-0,19	22,65	22,83	22,26	22,87	6M	2.037
06/06/2023	3,82%	0,84	22,84	22,00	21,77	22,92	10M	3.840
05/06/2023	-5,78%	-1,35	22,00	23,15	21,64	23,15	14M	6.025
02/06/2023	-0,17%	-0,04	23,35	23,34	23,11	23,67	6M	1.387
01/06/2023	0,78%	0,18	23,39	23,20	23,07	23,67	7M	2.665
31/05/2023	-2,44%	-0,58	23,21	23,51	23,18	23,90	4M	1.849
30/05/2023	3,43%	0,79	23,79	23,70	23,60	24,17	9M	2.424
29/05/2023	0,92%	0,21	23,00	23,84	23,00	23,91	9M	3.961
26/05/2023	0,62%	0,14	22,79	22,61	22,61	22,93	4M	2.437
25/05/2023	0,71%	0,16	22,65	22,48	22,40	22,97	3M	1.452
24/05/2023	-1,79%	-0,41	22,49	22,50	22,14	22,66	5M	2.698
23/05/2023	2,46%	0,55	22,90	22,92	22,71	23,28	7M	2.274
22/05/2023	-1,93%	-0,44	22,35	22,59	22,35	22,83	5M	1.567
19/05/2023	-	-	22,79	22,62	22,62	23,00	3M	1.562

Date,Open,High,Low,Close,Volume
29-Nov-23,29.39,29.53,28.87,28.89,7257375
28-Nov-23,28.98,29.49,28.85,29.24,10329150
27-Nov-23,29.11,29.39,28.52,28.84,12434223
24-Nov-23,29.35,30.10,29.24,29.99,12587503
23-Nov-23,29.20,29.26,28.80,29.22,6545673
22-Nov-23,28.70,29.36,28.40,29.36,9603665
21-Nov-23,28.62,29.04,28.21,28.70,8154715
20-Nov-23,28.72,29.05,28.42,28.69,9300038
17-Nov-23,27.85,28.20,27.66,28.05,6129719
16-Nov-23,28.20,28.45,27.37,27.54,12776670
14-Nov-23,28.55,28.70,26.87,27.41,14899145
13-Nov-23,29.17,29.17,28.67,28.97,10098381
10-Nov-23,28.90,29.21,28.65,29.18,12968020
09-Nov-23,27.98,29.23,27.69,28.31,18757947
08-Nov-23,27.18,27.28,26.61,27.19,8786731
07-Nov-23,26.75,27.19,26.40,27.15,5458768
06-Nov-23,27.00,27.07,26.77,26.85,4585456
03-Nov-23,26.74,26.77,26.19,26.50,7717330
01-Nov-23,27.07,27.41,26.72,26.90,7035939
31-Oct-23,26.82,27.07,26.65,27.07,8818037
30-Oct-23,26.57,27.10,26.52,26.77,13288408
27-Oct-23,26.11,26.40,25.80,25.96,6976243
26-Oct-23,26.77,26.87,26.02,26.02,6105378
25-Oct-23,26.47,27.13,26.36,26.77,12572312
24-Oct-23,26.83,26.96,26.07,26.21,26781951
23-Oct-23,24.03,24.69,23.55,24.60,16121929
20-Oct-23,23.27,23.45,23.12,23.20,7504687
19-Oct-23,22.78,22.84,22.49,22.68,4184972
18-Oct-23,22.50,22.78,22.35,22.78,3981788
17-Oct-23,22.52,22.78,22.45,22.50,2070448
16-Oct-23,22.44,23.86,22.34,22.58,9432708
13-Oct-23,21.97,21.99,21.70,21.80,4071689
11-Oct-23,22.07,22.26,21.66,22.00,4508111
10-Oct-23,22.59,22.61,22.21,22.32,6434475
09-Oct-23,22.70,22.95,22.28,22.80,5681865
06-Oct-23,23.00,23.34,22.84,23.06,2683819
05-Oct-23,23.05,23.40,22.84,22.90,5611310
04-Oct-23,22.85,23.35,22.78,22.96,3421022
03-Oct-23,22.85,22.93,22.56,22.82,7859709
02-Oct-23,22.92,23.34,22.80,23.01,14325757
29-Sep-23,22.33,22.47,21.96,22.40,3460302
28-Sep-23,21.68,22.44,21.60,22.38,6906633
27-Sep-23,21.59,21.85,21.35,21.43,2876218
26-Sep-23,21.33,21.40,21.07,21.40,2224612
25-Sep-23,21.14,21.44,20.96,21.38,4896598
22-Sep-23,21.12,21.36,21.12,21.25,3142575
21-Sep-23,21.19,21.33,20.99,21.21,2871926
20-Sep-23,21.49,21.52,21.18,21.18,2385976
19-Sep-23,21.32,21.68,21.25,21.49,2638364
18-Sep-23,21.58,21.75,21.16,21.16,5806664
15-Sep-23,21.18,21.21,21.00,21.00,1989703
14-Sep-23,21.13,21.31,21.01,21.22,4556667
13-Sep-23,21.16,21.24,20.92,21.06,4338496
12-Sep-23,21.06,21.36,20.91,21.16,5340124
11-Sep-23,21.00,21.06,20.18,20.18,8743511
08-Sep-23,21.16,21.32,21.00,21.00,1693120
06-Sep-23,21.44,21.44,20.87,21.00,6360735
05-Sep-23,21.22,21.41,21.12,21.41,2684867
04-Sep-23,21.10,21.32,20.83,21.32,4064436
01-Sep-23,21.00,21.29,20.70,21.01,10285481
31-Aug-23,21.90,22.18,21.24,21.46,10858846
30-Aug-23,22.27,22.27,21.62,21.90,3939825
29-Aug-23,21.10,22.44,21.04,22.40,16330167
28-Aug-23,20.93,21.35,20.93,21.10,3408560
25-Aug-23,21.10,21.15,20.80,21.04,4609317
24-Aug-23,21.51,21.58,21.00,21.06,9260127
23-Aug-23,21.18,21.69,21.18,21.51,5316509
22-Aug-23,21.55,21.72,21.15,21.15,4894936
21-Aug-23,21.85,22.15,21.65,21.75,5006248
18-Aug-23,22.09,22.24,21.25,21.88,19462561
17-Aug-23,23.56,23.56,22.72,22.94,6454328
16-Aug-23,23.90,24.20,23.60,23.90,3240715
15-Aug-23,23.73,24.10,23.73,23.95,8165768
14-Aug-23,23.71,24.31,23.62,23.84,4115752
11-Aug-23,23.88,23.88,23.54,23.73,2661676
10-Aug-23,23.74,23.85,23.39,23.74,5436285
09-Aug-23,24.02,24.33,23.64,23.74,5254528
08-Aug-23,23.68,24.24,23.53,23.81,6163980
07-Aug-23,23.44,23.56,23.13,23.40,2848547
04-Aug-23,23.51,23.68,23.28,23.44,4362173
03-Aug-23,23.40,23.82,23.22,23.50,5394197
02-Aug-23,23.38,23.56,23.06,23.20,4421526
01-Aug-23,23.00,23.45,22.83,23.32,8650527
31-Jul-23,23.30,23.35,23.01,23.24,8729125
28-Jul-23,23.25,23.35,23.08,23.30,2815153
27-Jul-23,23.40,23.40,23.02,23.25,2587651
26-Jul-23,23.17,23.40,23.12,23.30,2184814
25-Jul-23,23.20,23.44,23.10,23.17,5259424
24-Jul-23,23.84,23.92,23.02,23.24,10669656
21-Jul-23,23.92,24.13,23.77,24.09,4060282
20-Jul-23,24.23,24.27,23.76,23.90,6519334
19-Jul-23,24.05,24.35,23.90,24.21,3798964
18-Jul-23,24.03,24.29,23.82,24.08,6798187
17-Jul-23,24.30,24.61,23.95,23.95,6228618
14-Jul-23,25.05,25.25,24.05,24.20,11458809
13-Jul-23,24.19,25.45,24.19,25.15,11185021
12-Jul-23,24.35,24.50,24.00,24.15,5937689
11-Jul-23,24.61,24.79,24.34,24.34,5191617
10-Jul-23,24.53,24.65,24.28,24.62,3771113
07-Jul-23,24.59,24.76,24.16,24.60,11448773
06-Jul-23,24.75,24.79,24.29,24.78,5733038
05-Jul-23,24.41,24.79,24.40,24.73,4657793
04-Jul-23,24.71,24.87,24.60,24.79,3851449
03-Jul-23,24.33,24.94,24.25,24.75,11284194
30-Jun-23,24.48,24.67,23.63,24.11,12664634
29-Jun-23,24.05,24.25,23.97,24.07,5709529
28-Jun-23,24.10,24.20,23.49,23.49,6506050
27-Jun-23,23.83,24.29,23.75,24.13,8594981
26-Jun-23,24.00,24.18,23.18,23.68,7582109
23-Jun-23,23.81,24.49,23.47,23.99,9861488
22-Jun-23,23.99,24.18,23.25,23.63,14537382
21-Jun-23,22.91,24.00,22.87,23.70,18451290
20-Jun-23,21.35,22.40,21.15,22.17,10835371
19-Jun-23,21.13,21.40,20.94,21.11,7424934
16-Jun-23,20.83,21.33,20.63,21.13,7338017
15-Jun-23,20.74,21.07,20.38,20.90,14854168
14-Jun-23,21.40,21.60,21.25,21.26,5069604
13-Jun-23,21.58,21.71,21.28,21.28,7133920
12-Jun-23,22.00,22.38,21.30,21.42,16471867
09-Jun-23,22.62,22.62,22.14,22.38,6070584
07-Jun-23,22.83,22.87,22.26,22.65,6414047
06-Jun-23,22.00,22.92,21.77,22.84,10178785
05-Jun-23,23.15,23.15,21.64,22.00,13659648
02-Jun-23,23.34,23.67,23.11,23.35,5533660
01-Jun-23,23.20,23.67,23.07,23.39,7353243
31-May-23,23.51,23.90,23.18,23.21,4418062
30-May-23,23.70,24.17,23.60,23.79,8539653
29-May-23,23.84,23.91,23.00,23.00,8948303
26-May-23,22.61,22.93,22.61,22.79,4093889
25-May-23,22.48,22.97,22.40,22.65,2693329
24-May-23,22.50,22.66,22.14,22.49,5007145
23-May-23,22.92,23.28,22.71,22.90,6885764
22-May-23,22.59,22.83,22.35,22.35,4553872
19-May-23,22.62,23.00,22.62,22.79,2938959

*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