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
11/07/2025	4,06%	3,36	86,21	86,38	85,28	87,28	86M	18.602
10/07/2025	2,69%	2,17	82,85	81,65	80,70	82,96	53M	10.854
09/07/2025	3,64%	2,83	80,68	78,31	77,92	80,74	22M	2.850
08/07/2025	1,08%	0,83	77,85	77,60	77,30	77,99	10M	2.088
07/07/2025	0,88%	0,67	77,02	77,20	76,79	77,67	22M	5.765
04/07/2025	-1,31%	-1,01	76,35	76,88	76,11	77,20	13M	2.640
03/07/2025	-0,35%	-0,27	77,36	77,88	77,27	78,29	20M	2.889

02/07/2025	3,63%	2,72	77,63	76,16	76,13	77,77	31M	6.242
01/07/2025	-1,33%	-1,01	74,91	75,74	74,91	76,20	11M	2.615
27/06/2025	-0,71%	-0,54	75,92	76,06	75,60	76,37	16M	3.038
26/06/2025	-1,53%	-1,19	76,46	77,00	76,32	77,22	22M	3.763
25/06/2025	1,77%	1,35	77,65	77,35	77,02	78,15	26M	7.905
24/06/2025	3,37%	2,49	76,30	75,55	75,41	76,72	24M	5.017
23/06/2025	-1,81%	-1,36	73,81	73,14	71,66	74,05	33M	8.385
20/06/2025	-0,12%	-0,09	75,17	76,36	73,85	76,61	16M	4.529
18/06/2025	-0,74%	-0,56	75,26	75,64	74,78	76,12	19M	3.807
17/06/2025	-3,22%	-2,52	75,82	76,45	74,60	76,50	29M	11.082
16/06/2025	2,53%	1,93	78,34	77,96	77,39	79,09	29M	4.418
13/06/2025	-2,11%	-1,65	76,41	77,00	76,23	77,63	23M	7.708
12/06/2025	-2,66%	-2,13	78,06	79,00	78,06	79,78	37M	7.531
11/06/2025	-0,57%	-0,46	80,19	81,08	80,12	81,55	24M	4.010
10/06/2025	1,45%	1,15	80,65	80,60	79,66	81,55	30M	5.674
09/06/2025	3,53%	2,71	79,50	78,96	78,60	79,70	24M	3.625
06/06/2025	2,24%	1,68	76,79	76,60	76,40	78,22	28M	3.119
05/06/2025	-4,20%	-3,29	75,11	78,70	75,11	78,78	31M	7.132
04/06/2025	-0,39%	-0,31	78,40	78,49	77,75	79,31	25M	3.676
03/06/2025	0,68%	0,53	78,71	79,33	78,55	80,04	30M	4.498
02/06/2025	-0,41%	-0,32	78,18	77,82	77,39	78,58	21M	3.366
30/05/2025	-1,21%	-0,96	78,50	79,46	78,30	80,17	34M	12.695
29/05/2025	-1,30%	-1,05	79,46	81,70	79,46	81,79	31M	3.938
28/05/2025	-2,23%	-1,84	80,51	82,31	80,50	82,31	27M	3.285
27/05/2025	0,93%	0,76	82,35	82,28	81,94	83,35	33M	8.496
26/05/2025	-0,06%	-0,05	81,59	82,61	81,06	82,62	22M	3.060
23/05/2025	-1,99%	-1,66	81,64	81,80	81,46	83,24	35M	4.656
22/05/2025	2,66%	2,16	83,30	83,45	82,86	83,94	56M	5.053
21/05/2025	1,05%	0,84	81,14	80,50	79,71	82,49	55M	5.756
20/05/2025	1,21%	0,96	80,30	79,02	78,65	80,41	29M	3.733
19/05/2025	0,47%	0,37	79,34	77,67	77,45	79,54	26M	4.220
16/05/2025	0,25%	0,20	78,97	79,50	78,97	79,99	20M	9.320
15/05/2025	-0,10%	-0,08	78,77	77,90	77,07	79,84	31M	3.861
14/05/2025	-0,84%	-0,67	78,85	79,47	78,03	79,47	30M	3.613
13/05/2025	2,22%	1,73	79,52	78,66	78,13	80,18	36M	5.867
12/05/2025	0,31%	0,24	77,79	79,06	76,76	80,15	44M	9.035
09/05/2025	2,32%	1,76	77,55	77,71	76,69	78,44	38M	6.458
08/05/2025	5,25%	3,78	75,79	74,23	73,93	75,89	37M	7.007
07/05/2025	1,28%	0,91	72,01	72,29	71,95	73,14	28M	7.811
06/05/2025	1,28%	0,90	71,10	70,06	69,85	71,10	19M	3.579
05/05/2025	-1,50%	-1,07	70,20	69,99	69,10	70,88	20M	6.717
02/05/2025	1,06%	0,75	71,27	71,61	71,27	72,37	27M	4.981
30/04/2025	-0,21%	-0,15	70,52	70,59	68,93	70,59	17M	4.774
29/04/2025	0,80%	0,56	70,67	70,22	70,01	70,83	18M	3.642
28/04/2025	-1,46%	-1,04	70,11	71,28	69,73	71,50	23M	3.555
25/04/2025	0,92%	0,65	71,15	70,88	70,28	71,70	36M	4.383
24/04/2025	0,14%	0,10	70,50	69,88	69,36	70,87	23M	3.187
23/04/2025	2,47%	1,70	70,40	70,26	69,17	71,09	50M	8.887
22/04/2025	5,53%	3,60	68,70	67,64	67,54	69,30	59M	7.955
17/04/2025	-0,31%	-0,20	65,10	65,39	64,80	65,89	22M	3.416
16/04/2025	-0,23%	-0,15	65,30	65,00	64,46	66,10	33M	4.412
15/04/2025	-0,02%	-0,01	65,45	66,11	65,40	67,18	40M	5.197
14/04/2025	1,14%	0,74	65,46	66,10	65,18	66,57	39M	7.927
11/04/2025	5,15%	3,17	64,72	63,03	63,00	64,98	44M	9.353
10/04/2025	-3,50%	-2,23	61,55	63,26	61,28	64,27	36M	6.327
09/04/2025	5,72%	3,45	63,78	60,50	60,46	64,69	104M	13.822
08/04/2025	-0,89%	-0,54	60,33	61,86	60,01	62,43	59M	7.926
07/04/2025	-7,07%	-4,63	60,87	60,00	58,73	62,34	99M	18.969
04/04/2025	6,57%	4,04	65,50	62,82	62,81	65,86	132M	22.057
03/04/2025	-7,58%	-5,04	61,46	62,20	60,83	62,58	99M	21.389
02/04/2025	2,03%	1,32	66,50	65,00	64,34	66,81	23M	9.774
01/04/2025	2,48%	1,58	65,18	64,69	63,62	65,50	42M	7.583
31/03/2025	-2,47%	-1,61	63,60	64,50	63,29	64,83	24M	6.585
28/03/2025	-4,38%	-2,99	65,21	66,30	65,09	66,67	25M	4.042
27/03/2025	1,01%	0,68	68,20	68,01	67,24	68,44	33M	4.682
26/03/2025	-1,86%	-1,28	67,52	68,85	67,02	68,85	20M	12.917
25/03/2025	-1,15%	-0,80	68,80	68,61	68,13	69,01	20M	5.374
24/03/2025	6,50%	4,25	69,60	68,42	68,34	69,65	33M	14.452
21/03/2025	0,31%	0,20	65,35	65,15	64,87	65,85	23M	4.075
20/03/2025	-1,56%	-1,03	65,15	66,25	64,79	66,93	26M	6.913
19/03/2025	4,58%	2,90	66,18	64,90	64,90	66,41	33M	5.767
18/03/2025	-2,00%	-1,29	63,28	63,71	62,85	63,77	29M	6.862
17/03/2025	-1,72%	-1,13	64,57	64,67	64,12	65,50	28M	5.675
14/03/2025	3,96%	2,50	65,70	65,00	64,50	66,41	31M	4.702
13/03/2025	-2,78%	-1,81	63,20	65,39	63,10	65,76	39M	12.008
12/03/2025	-0,90%	-0,59	65,01	66,17	63,74	67,04	31M	14.296
11/03/2025	5,04%	3,15	65,60	63,88	62,55	65,87	60M	8.677
10/03/2025	-10,14%	-7,05	62,45	66,39	61,70	66,60	85M	20.592
07/03/2025	-2,32%	-1,65	69,50	70,66	69,10	72,62	47M	7.509
06/03/2025	-0,36%	-0,26	71,15	72,02	70,11	72,85	37M	22.819
05/03/2025	3,28%	2,27	71,41	71,49	70,67	72,50	41M	12.139
28/02/2025	2,55%	1,72	69,14	65,03	64,98	69,60	60M	17.811
27/02/2025	-0,37%	-0,25	67,42	68,80	66,65	69,71	39M	15.324
26/02/2025	-2,56%	-1,78	67,67	69,50	66,30	70,68	59M	13.069
25/02/2025	-6,97%	-5,20	69,45	70,93	68,48	71,60	114M	19.384
24/02/2025	-1,54%	-1,17	74,65	75,83	74,47	76,49	31M	5.622
21/02/2025	-2,79%	-2,18	75,82	78,86	75,62	79,66	38M	7.170
20/02/2025	1,43%	1,10	78,00	77,20	77,15	78,44	20M	3.935
19/02/2025	3,01%	2,25	76,90	76,56	75,80	77,00	25M	4.657
18/02/2025	-2,95%	-2,27	74,65	76,70	74,31	77,19	42M	9.368
17/02/2025	-1,26%	-0,98	76,92	77,85	76,28	77,93	27M	14.355
14/02/2025	0,33%	0,26	77,90	77,64	77,49	79,56	25M	7.123
13/02/2025	-0,88%	-0,69	77,64	77,64	76,74	77,96	24M	5.765
12/02/2025	2,26%	1,73	78,33	76,96	75,45	78,40	37M	13.453
11/02/2025	-2,16%	-1,69	76,60	79,01	76,36	79,20	26M	9.846
10/02/2025	1,22%	0,94	78,29	78,42	77,85	79,09	25M	6.211
07/02/2025	-0,82%	-0,64	77,35	79,10	77,35	80,56	37M	10.192
06/02/2025	-2,27%	-1,81	77,99	80,00	77,11	80,51	32M	21.672
05/02/2025	-0,61%	-0,49	79,80	80,51	78,42	81,42	44M	11.944
04/02/2025	-3,28%	-2,72	80,29	82,55	80,29	83,33	49M	16.257
03/02/2025	-4,55%	-3,96	83,01	78,75	77,98	84,90	121M	43.182
31/01/2025	-2,91%	-2,61	86,97	89,58	86,62	90,06	34M	11.695
30/01/2025	1,67%	1,47	89,58	89,25	89,06	90,59	27M	8.922
29/01/2025	1,88%	1,63	88,11	86,50	85,90	88,59	33M	7.140
28/01/2025	-1,45%	-1,27	86,48	88,51	86,21	88,90	34M	8.576
27/01/2025	-4,10%	-3,75	87,75	86,52	85,16	87,75	76M	12.634
24/01/2025	2,81%	2,50	91,50	91,45	90,50	92,35	31M	5.502
23/01/2025	-1,96%	-1,78	89,00	88,57	88,37	91,98	55M	7.708
22/01/2025	-2,29%	-2,13	90,78	92,37	89,92	92,37	36M	8.736
21/01/2025	3,43%	3,08	92,91	90,56	90,56	93,98	64M	19.038
20/01/2025	-3,79%	-3,54	89,83	94,40	87,20	94,88	109M	16.749
17/01/2025	4,91%	4,37	93,37	91,20	91,00	93,50	68M	16.746
16/01/2025	2,68%	2,32	89,00	87,46	84,81	89,25	61M	10.499
15/01/2025	3,14%	2,64	86,68	84,64	84,23	88,03	41M	6.111
14/01/2025	2,74%	2,24	84,04	83,63	82,68	84,73	28M	4.528
13/01/2025	-2,39%	-2,00	81,80	80,20	78,23	82,00	39M	11.232
10/01/2025	3,71%	3,00	83,80	83,21	81,62	84,70	34M	6.630
09/01/2025	-3,46%	-2,90	80,80	82,80	79,99	83,60	44M	12.527
08/01/2025	-2,42%	-2,08	83,70	85,00	82,39	85,67	36M	8.907
07/01/2025	-7,25%	-6,71	85,78	91,47	85,42	91,50	59M	14.945
06/01/2025	2,88%	2,59	92,49	89,57	89,11	92,49	35M	5.391
03/01/2025	3,93%	3,40	89,90	87,30	86,88	89,90	46M	16.751
02/01/2025	1,81%	1,54	86,50	88,36	86,50	88,74	27M	5.766
30/12/2024	0,30%	0,25	84,96	84,50	82,16	85,41	31M	10.265
27/12/2024	-0,74%	-0,63	84,71	86,30	83,80	86,89	30M	5.516
26/12/2024	0,66%	0,56	85,34	84,78	84,65	86,33	31M	6.907
23/12/2024	-	-	84,78	85,56	82,93	85,75	50M	16.332

Date,Open,High,Low,Close,Volume
11-Jul-25,86.38,87.28,85.28,86.21,85884914
10-Jul-25,81.65,82.96,80.70,82.85,53361059
09-Jul-25,78.31,80.74,77.92,80.68,21748999
08-Jul-25,77.60,77.99,77.30,77.85,9995134
07-Jul-25,77.20,77.67,76.79,77.02,22474076
04-Jul-25,76.88,77.20,76.11,76.35,13240915
03-Jul-25,77.88,78.29,77.27,77.36,19598906
02-Jul-25,76.16,77.77,76.13,77.63,31250525
01-Jul-25,75.74,76.20,74.91,74.91,10608807
27-Jun-25,76.06,76.37,75.60,75.92,15867690
26-Jun-25,77.00,77.22,76.32,76.46,22341980
25-Jun-25,77.35,78.15,77.02,77.65,25905314
24-Jun-25,75.55,76.72,75.41,76.30,24458202
23-Jun-25,73.14,74.05,71.66,73.81,32929877
20-Jun-25,76.36,76.61,73.85,75.17,16143493
18-Jun-25,75.64,76.12,74.78,75.26,18702209
17-Jun-25,76.45,76.50,74.60,75.82,28989603
16-Jun-25,77.96,79.09,77.39,78.34,28772027
13-Jun-25,77.00,77.63,76.23,76.41,22848112
12-Jun-25,79.00,79.78,78.06,78.06,37487631
11-Jun-25,81.08,81.55,80.12,80.19,23604401
10-Jun-25,80.60,81.55,79.66,80.65,30096395
09-Jun-25,78.96,79.70,78.60,79.50,23615195
06-Jun-25,76.60,78.22,76.40,76.79,27715368
05-Jun-25,78.70,78.78,75.11,75.11,30811442
04-Jun-25,78.49,79.31,77.75,78.40,24741811
03-Jun-25,79.33,80.04,78.55,78.71,29772790
02-Jun-25,77.82,78.58,77.39,78.18,21401458
30-May-25,79.46,80.17,78.30,78.50,34494452
29-May-25,81.70,81.79,79.46,79.46,30672476
28-May-25,82.31,82.31,80.50,80.51,26941710
27-May-25,82.28,83.35,81.94,82.35,33472701
26-May-25,82.61,82.62,81.06,81.59,21504938
23-May-25,81.80,83.24,81.46,81.64,34700924
22-May-25,83.45,83.94,82.86,83.30,55993804
21-May-25,80.50,82.49,79.71,81.14,54783775
20-May-25,79.02,80.41,78.65,80.30,29040374
19-May-25,77.67,79.54,77.45,79.34,25961556
16-May-25,79.50,79.99,78.97,78.97,20021294
15-May-25,77.90,79.84,77.07,78.77,31406663
14-May-25,79.47,79.47,78.03,78.85,29992334
13-May-25,78.66,80.18,78.13,79.52,36298186
12-May-25,79.06,80.15,76.76,77.79,43714427
09-May-25,77.71,78.44,76.69,77.55,37861975
08-May-25,74.23,75.89,73.93,75.79,37114801
07-May-25,72.29,73.14,71.95,72.01,27512495
06-May-25,70.06,71.10,69.85,71.10,18985281
05-May-25,69.99,70.88,69.10,70.20,19681049
02-May-25,71.61,72.37,71.27,71.27,26760081
30-Apr-25,70.59,70.59,68.93,70.52,17487113
29-Apr-25,70.22,70.83,70.01,70.67,18077838
28-Apr-25,71.28,71.50,69.73,70.11,23311162
25-Apr-25,70.88,71.70,70.28,71.15,35788123
24-Apr-25,69.88,70.87,69.36,70.50,23082948
23-Apr-25,70.26,71.09,69.17,70.40,50167089
22-Apr-25,67.64,69.30,67.54,68.70,59178399
17-Apr-25,65.39,65.89,64.80,65.10,21903558
16-Apr-25,65.00,66.10,64.46,65.30,32995684
15-Apr-25,66.11,67.18,65.40,65.45,39738450
14-Apr-25,66.10,66.57,65.18,65.46,38768055
11-Apr-25,63.03,64.98,63.00,64.72,44456201
10-Apr-25,63.26,64.27,61.28,61.55,36445700
09-Apr-25,60.50,64.69,60.46,63.78,104126813
08-Apr-25,61.86,62.43,60.01,60.33,58600533
07-Apr-25,60.00,62.34,58.73,60.87,99372319
04-Apr-25,62.82,65.86,62.81,65.50,131656802
03-Apr-25,62.20,62.58,60.83,61.46,99046523
02-Apr-25,65.00,66.81,64.34,66.50,23488127
01-Apr-25,64.69,65.50,63.62,65.18,41852919
31-Mar-25,64.50,64.83,63.29,63.60,23506389
28-Mar-25,66.30,66.67,65.09,65.21,24762851
27-Mar-25,68.01,68.44,67.24,68.20,32734352
26-Mar-25,68.85,68.85,67.02,67.52,19608412
25-Mar-25,68.61,69.01,68.13,68.80,20442079
24-Mar-25,68.42,69.65,68.34,69.60,32500611
21-Mar-25,65.15,65.85,64.87,65.35,22715857
20-Mar-25,66.25,66.93,64.79,65.15,26205545
19-Mar-25,64.90,66.41,64.90,66.18,32744201
18-Mar-25,63.71,63.77,62.85,63.28,28608593
17-Mar-25,64.67,65.50,64.12,64.57,27551381
14-Mar-25,65.00,66.41,64.50,65.70,31331813
13-Mar-25,65.39,65.76,63.10,63.20,38540189
12-Mar-25,66.17,67.04,63.74,65.01,30575254
11-Mar-25,63.88,65.87,62.55,65.60,59656536
10-Mar-25,66.39,66.60,61.70,62.45,85453433
07-Mar-25,70.66,72.62,69.10,69.50,47441826
06-Mar-25,72.02,72.85,70.11,71.15,36893443
05-Mar-25,71.49,72.50,70.67,71.41,41388489
28-Feb-25,65.03,69.60,64.98,69.14,59595983
27-Feb-25,68.80,69.71,66.65,67.42,39169377
26-Feb-25,69.50,70.68,66.30,67.67,59400354
25-Feb-25,70.93,71.60,68.48,69.45,113669412
24-Feb-25,75.83,76.49,74.47,74.65,30629256
21-Feb-25,78.86,79.66,75.62,75.82,37790896
20-Feb-25,77.20,78.44,77.15,78.00,20111253
19-Feb-25,76.56,77.00,75.80,76.90,24665057
18-Feb-25,76.70,77.19,74.31,74.65,41822169
17-Feb-25,77.85,77.93,76.28,76.92,26618961
14-Feb-25,77.64,79.56,77.49,77.90,24688019
13-Feb-25,77.64,77.96,76.74,77.64,24354072
12-Feb-25,76.96,78.40,75.45,78.33,37070432
11-Feb-25,79.01,79.20,76.36,76.60,26334575
10-Feb-25,78.42,79.09,77.85,78.29,24826205
07-Feb-25,79.10,80.56,77.35,77.35,36925026
06-Feb-25,80.00,80.51,77.11,77.99,31537460
05-Feb-25,80.51,81.42,78.42,79.80,44161358
04-Feb-25,82.55,83.33,80.29,80.29,49085167
03-Feb-25,78.75,84.90,77.98,83.01,121445683
31-Jan-25,89.58,90.06,86.62,86.97,33511259
30-Jan-25,89.25,90.59,89.06,89.58,26847576
29-Jan-25,86.50,88.59,85.90,88.11,33237936
28-Jan-25,88.51,88.90,86.21,86.48,33770771
27-Jan-25,86.52,87.75,85.16,87.75,76457274
24-Jan-25,91.45,92.35,90.50,91.50,30989430
23-Jan-25,88.57,91.98,88.37,89.00,54797113
22-Jan-25,92.37,92.37,89.92,90.78,36365019
21-Jan-25,90.56,93.98,90.56,92.91,64323937
20-Jan-25,94.40,94.88,87.20,89.83,108595592
17-Jan-25,91.20,93.50,91.00,93.37,67879534
16-Jan-25,87.46,89.25,84.81,89.00,61101020
15-Jan-25,84.64,88.03,84.23,86.68,41215209
14-Jan-25,83.63,84.73,82.68,84.04,27873264
13-Jan-25,80.20,82.00,78.23,81.80,39368084
10-Jan-25,83.21,84.70,81.62,83.80,34192747
09-Jan-25,82.80,83.60,79.99,80.80,44257579
08-Jan-25,85.00,85.67,82.39,83.70,35868844
07-Jan-25,91.47,91.50,85.42,85.78,59071793
06-Jan-25,89.57,92.49,89.11,92.49,35303149
03-Jan-25,87.30,89.90,86.88,89.90,46112536
02-Jan-25,88.36,88.74,86.50,86.50,26816166
30-Dec-24,84.50,85.41,82.16,84.96,31401638
27-Dec-24,86.30,86.89,83.80,84.71,29812850
26-Dec-24,84.78,86.33,84.65,85.34,30980150
23-Dec-24,85.56,85.75,82.93,84.78,49864531

*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