Cotação atual, histórico e gráfico do papel: HBSA1

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 HBSA1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/04/2025	-17,39%	-0,04	0,19	0,23	0,15	0,23	391K	632
04/04/2025	-20,69%	-0,06	0,23	0,26	0,20	0,30	8M	1.285
03/04/2025	20,83%	0,05	0,29	0,24	0,23	0,31	9M	2.936
02/04/2025	9,09%	0,02	0,24	0,23	0,23	0,26	170K	456
01/04/2025	4,76%	0,01	0,22	0,21	0,21	0,24	475K	757
31/03/2025	-4,55%	-0,01	0,21	0,22	0,20	0,23	964K	1.291
28/03/2025	4,76%	0,01	0,22	0,20	0,19	0,25	471K	1.062

27/03/2025	0,00%	0,00	0,21	0,21	0,17	0,28	3M	1.542
26/03/2025	5,00%	0,01	0,21	0,20	0,14	0,28	1M	665
25/03/2025	5,26%	0,01	0,20	0,19	0,18	0,24	315K	310
24/03/2025	-24,00%	-0,06	0,19	0,25	0,16	0,28	1M	1.506
21/03/2025	-3,85%	-0,01	0,25	0,25	0,21	0,32	1M	1.169
20/03/2025	-7,14%	-0,02	0,26	0,28	0,24	0,35	808K	486
19/03/2025	27,27%	0,06	0,28	0,21	0,21	0,35	6M	662
18/03/2025	0,00%	0,00	0,22	0,22	0,21	0,25	2M	823
17/03/2025	0,00%	0,00	0,22	0,22	0,22	0,28	709K	2.551
14/03/2025	15,79%	0,03	0,22	0,19	0,18	0,25	1M	1.404
13/03/2025	18,75%	0,03	0,19	0,16	0,15	0,21	738K	2.866
12/03/2025	0,00%	0,00	0,16	0,15	0,14	0,19	346K	1.060
11/03/2025	14,29%	0,02	0,16	0,14	0,10	0,18	738K	3.305
10/03/2025	1.300,00%	0,13	0,14	0,30	0,14	0,35	744K	628
18/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	471	21
17/12/2024	-50,00%	-0,01	0,01	0,01	0,01	0,02	3K	49
16/12/2024	100,00%	0,01	0,02	0,01	0,01	0,02	1K	37
13/12/2024	0,00%	0,00	0,01	0,01	0,01	0,02	20K	191
12/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	6K	35
11/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	182	12
10/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	377	9
09/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	1K	13
06/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	452	14
05/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	2K	14
04/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	26K	5
03/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	137	5
02/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	710	13
29/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	452	12
28/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	217	17
27/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	7K	15
26/11/2024	0,00%	0,00	0,01	0,01	0,01	0,04	88K	88
25/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	10K	9
22/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	366	9
21/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	372	13
19/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	181	5
18/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	133	7
14/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	45	6
13/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	4K	22
12/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	293	23
11/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	540	23
08/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	269	25
07/11/2024	-50,00%	-0,01	0,01	0,02	0,01	0,02	53K	92
06/11/2024	100,00%	0,01	0,02	0,01	0,01	0,02	13K	122
05/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	2K	19
04/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	6K	71
01/11/2024	-50,00%	-0,01	0,01	0,02	0,01	0,02	67K	141
31/10/2024	0,00%	0,00	0,02	0,01	0,01	0,02	2K	37
30/10/2024	0,00%	0,00	0,02	0,02	0,01	0,02	6K	71
29/10/2024	0,00%	0,00	0,02	0,02	0,01	0,02	3K	22
28/10/2024	0,00%	0,00	0,02	0,02	0,01	0,02	2K	44
25/10/2024	-33,33%	-0,01	0,02	0,03	0,01	0,03	35K	87
24/10/2024	0,00%	0,00	0,03	0,04	0,02	0,04	8K	341
23/10/2024	0,00%	0,00	0,03	0,02	0,02	0,05	96K	200
22/10/2024	50,00%	0,01	0,03	0,02	0,02	0,03	2K	36
21/10/2024	-33,33%	-0,01	0,02	0,03	0,02	0,03	19K	78
18/10/2024	0,00%	0,00	0,03	0,03	0,02	0,03	29K	69
17/10/2024	0,00%	0,00	0,03	0,03	0,02	0,04	45K	103
16/10/2024	200,00%	0,02	0,03	0,01	0,01	0,04	232K	248
15/10/2024	-50,00%	-0,01	0,01	0,01	0,01	0,02	4K	80
14/10/2024	100,00%	0,01	0,02	0,01	0,01	0,02	32K	110
11/10/2024	-50,00%	-0,01	0,01	0,02	0,01	0,02	16K	129
10/10/2024	0,00%	0,00	0,02	0,02	0,01	0,03	41K	157
09/10/2024	-75,00%	-0,06	0,02	0,08	0,01	0,08	322K	1.275
08/10/2024	-20,00%	-0,02	0,08	0,10	0,08	0,11	133K	899
07/10/2024	-23,08%	-0,03	0,10	0,13	0,09	0,15	329K	4.297
04/10/2024	-31,58%	-0,06	0,13	0,19	0,10	0,19	194K	1.423
03/10/2024	35,71%	0,05	0,19	0,15	0,11	0,19	820K	3.203
02/10/2024	-	-	0,14	0,17	0,10	0,25	29K	295

Date,Open,High,Low,Close,Volume
07-Apr-25,0.23,0.23,0.15,0.19,390775
04-Apr-25,0.26,0.30,0.20,0.23,7525112
03-Apr-25,0.24,0.31,0.23,0.29,9370937
02-Apr-25,0.23,0.26,0.23,0.24,169973
01-Apr-25,0.21,0.24,0.21,0.22,474633
31-Mar-25,0.22,0.23,0.20,0.21,964162
28-Mar-25,0.20,0.25,0.19,0.22,471154
27-Mar-25,0.21,0.28,0.17,0.21,2732852
26-Mar-25,0.20,0.28,0.14,0.21,1380038
25-Mar-25,0.19,0.24,0.18,0.20,314619
24-Mar-25,0.25,0.28,0.16,0.19,1127499
21-Mar-25,0.25,0.32,0.21,0.25,1003158
20-Mar-25,0.28,0.35,0.24,0.26,807521
19-Mar-25,0.21,0.35,0.21,0.28,5654694
18-Mar-25,0.22,0.25,0.21,0.22,2163465
17-Mar-25,0.22,0.28,0.22,0.22,709252
14-Mar-25,0.19,0.25,0.18,0.22,1031546
13-Mar-25,0.16,0.21,0.15,0.19,738274
12-Mar-25,0.15,0.19,0.14,0.16,345937
11-Mar-25,0.14,0.18,0.10,0.16,737985
10-Mar-25,0.30,0.35,0.14,0.14,743767
18-Dec-24,0.01,0.01,0.01,0.01,471
17-Dec-24,0.01,0.02,0.01,0.01,3210
16-Dec-24,0.01,0.02,0.01,0.02,1184
13-Dec-24,0.01,0.02,0.01,0.01,20149
12-Dec-24,0.01,0.01,0.01,0.01,5788
11-Dec-24,0.01,0.01,0.01,0.01,182
10-Dec-24,0.01,0.01,0.01,0.01,377
09-Dec-24,0.01,0.01,0.01,0.01,1183
06-Dec-24,0.01,0.01,0.01,0.01,452
05-Dec-24,0.01,0.01,0.01,0.01,1936
04-Dec-24,0.01,0.01,0.01,0.01,25700
03-Dec-24,0.01,0.01,0.01,0.01,137
02-Dec-24,0.01,0.01,0.01,0.01,710
29-Nov-24,0.01,0.01,0.01,0.01,452
28-Nov-24,0.01,0.01,0.01,0.01,217
27-Nov-24,0.01,0.01,0.01,0.01,7142
26-Nov-24,0.01,0.04,0.01,0.01,88464
25-Nov-24,0.01,0.01,0.01,0.01,10178
22-Nov-24,0.01,0.01,0.01,0.01,366
21-Nov-24,0.01,0.01,0.01,0.01,372
19-Nov-24,0.01,0.01,0.01,0.01,181
18-Nov-24,0.01,0.01,0.01,0.01,133
14-Nov-24,0.01,0.01,0.01,0.01,45
13-Nov-24,0.01,0.01,0.01,0.01,4134
12-Nov-24,0.01,0.01,0.01,0.01,293
11-Nov-24,0.01,0.01,0.01,0.01,540
08-Nov-24,0.01,0.01,0.01,0.01,269
07-Nov-24,0.02,0.02,0.01,0.01,52578
06-Nov-24,0.01,0.02,0.01,0.02,13346
05-Nov-24,0.01,0.01,0.01,0.01,1571
04-Nov-24,0.01,0.02,0.01,0.01,6449
01-Nov-24,0.02,0.02,0.01,0.01,66859
31-Oct-24,0.01,0.02,0.01,0.02,1690
30-Oct-24,0.02,0.02,0.01,0.02,5761
29-Oct-24,0.02,0.02,0.01,0.02,2908
28-Oct-24,0.02,0.02,0.01,0.02,1648
25-Oct-24,0.03,0.03,0.01,0.02,35189
24-Oct-24,0.04,0.04,0.02,0.03,7904
23-Oct-24,0.02,0.05,0.02,0.03,95612
22-Oct-24,0.02,0.03,0.02,0.03,2041
21-Oct-24,0.03,0.03,0.02,0.02,19123
18-Oct-24,0.03,0.03,0.02,0.03,28829
17-Oct-24,0.03,0.04,0.02,0.03,44868
16-Oct-24,0.01,0.04,0.01,0.03,232499
15-Oct-24,0.01,0.02,0.01,0.01,3981
14-Oct-24,0.01,0.02,0.01,0.02,32317
11-Oct-24,0.02,0.02,0.01,0.01,15727
10-Oct-24,0.02,0.03,0.01,0.02,40886
09-Oct-24,0.08,0.08,0.01,0.02,322236
08-Oct-24,0.10,0.11,0.08,0.08,133356
07-Oct-24,0.13,0.15,0.09,0.10,329036
04-Oct-24,0.19,0.19,0.10,0.13,193772
03-Oct-24,0.15,0.19,0.11,0.19,819661
02-Oct-24,0.17,0.25,0.10,0.14,28817

*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: HBSA1