Cotação atual, histórico e gráfico do papel: HSAF11

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 HSAF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,50%	0,41	82,91	82,50	82,50	83,48	201K	939
07/12/2023	-1,82%	-1,53	82,50	84,03	82,40	84,03	502K	2.769
06/12/2023	0,01%	0,01	84,03	84,99	83,71	84,99	302K	419
05/12/2023	0,55%	0,46	84,02	83,80	83,39	84,04	699K	1.693
04/12/2023	-0,51%	-0,43	83,56	83,95	83,06	83,95	384K	479
01/12/2023	-1,06%	-0,90	83,99	84,74	82,92	84,74	636K	2.294
30/11/2023	-0,42%	-0,36	84,89	85,26	84,19	85,90	566K	2.437
29/11/2023	0,42%	0,36	85,25	84,89	84,56	85,89	452K	650
28/11/2023	-1,18%	-1,01	84,89	85,91	83,30	85,91	1M	4.009
27/11/2023	-0,06%	-0,05	85,90	85,85	85,11	85,94	735K	2.443
24/11/2023	0,84%	0,72	85,95	85,25	85,07	86,12	452K	1.984

23/11/2023	-1,03%	-0,89	85,23	86,11	84,69	86,11	566K	2.140
22/11/2023	-0,71%	-0,62	86,12	86,88	84,86	86,88	683K	3.320
21/11/2023	-0,29%	-0,25	86,74	86,98	86,10	86,98	513K	701
20/11/2023	4,09%	3,42	86,99	84,00	83,75	87,29	4M	5.353
17/11/2023	0,57%	0,47	83,57	83,10	82,94	84,00	348K	348
16/11/2023	0,57%	0,47	83,10	82,40	82,40	83,44	158K	312
14/11/2023	0,28%	0,23	82,63	82,40	81,50	82,89	421K	803
13/11/2023	0,49%	0,40	82,40	82,00	82,00	82,40	160K	255
10/11/2023	0,50%	0,41	82,00	81,51	81,16	82,19	407K	1.035
09/11/2023	0,07%	0,06	81,59	81,53	81,53	82,30	178K	323
08/11/2023	0,09%	0,07	81,53	81,45	81,10	82,42	448K	345
07/11/2023	0,47%	0,38	81,46	81,08	81,01	82,84	272K	693
06/11/2023	0,06%	0,05	81,08	81,03	81,02	81,64	549K	418
03/11/2023	0,12%	0,10	81,03	80,95	80,17	82,15	433K	452
01/11/2023	-2,08%	-1,72	80,93	82,11	80,70	82,35	427K	1.577
31/10/2023	-0,19%	-0,16	82,65	82,62	82,51	86,29	1M	2.738
30/10/2023	-0,28%	-0,23	82,81	83,04	82,06	83,15	1M	3.254
27/10/2023	0,12%	0,10	83,04	82,93	82,49	83,33	377K	834
26/10/2023	-0,38%	-0,32	82,94	83,40	82,80	83,43	306K	1.595
25/10/2023	-1,00%	-0,84	83,26	83,12	83,12	83,95	201K	390
24/10/2023	0,05%	0,04	84,10	84,19	83,20	84,96	253K	344
23/10/2023	0,17%	0,14	84,06	83,92	83,50	84,80	221K	576
20/10/2023	-0,38%	-0,32	83,92	84,14	83,81	84,92	134K	603
19/10/2023	-0,17%	-0,14	84,24	85,52	84,24	85,53	126K	161
18/10/2023	-1,31%	-1,12	84,38	85,70	84,08	85,78	680K	3.189
17/10/2023	1,80%	1,51	85,50	84,49	84,00	85,90	471K	773
16/10/2023	0,04%	0,03	83,99	83,97	83,96	85,34	288K	1.995
13/10/2023	0,91%	0,76	83,96	83,80	83,39	85,69	456K	560
11/10/2023	0,45%	0,37	83,20	83,01	83,01	83,50	172K	159
10/10/2023	-1,40%	-1,18	82,83	83,73	82,53	84,42	471K	1.879
09/10/2023	0,06%	0,05	84,01	83,90	83,71	84,45	303K	421
06/10/2023	-0,06%	-0,05	83,96	84,19	83,49	84,47	180K	310
05/10/2023	-0,26%	-0,22	84,01	84,61	83,51	84,70	289K	1.761
04/10/2023	-1,93%	-1,66	84,23	85,35	84,17	85,35	257K	1.024
03/10/2023	1,14%	0,97	85,89	84,92	84,00	85,89	232K	260
02/10/2023	-0,21%	-0,18	84,92	83,51	83,51	85,49	572K	2.006
29/09/2023	-1,20%	-1,03	85,10	86,25	84,80	86,89	383K	464
28/09/2023	0,81%	0,69	86,13	85,16	84,72	86,47	284K	1.598
27/09/2023	0,38%	0,32	85,44	85,28	83,45	85,50	838K	2.362
26/09/2023	-1,98%	-1,72	85,12	86,84	84,80	86,84	536K	891
25/09/2023	-0,07%	-0,06	86,84	86,90	86,16	86,90	511K	751
22/09/2023	0,10%	0,09	86,90	86,97	86,22	87,55	508K	867
21/09/2023	-0,07%	-0,06	86,81	86,87	86,09	87,45	499K	2.346
20/09/2023	-0,92%	-0,81	86,87	87,68	85,99	87,69	591K	1.136
19/09/2023	0,16%	0,14	87,68	87,54	87,50	87,95	259K	382
18/09/2023	0,42%	0,37	87,54	87,18	86,84	88,24	387K	654
15/09/2023	1,48%	1,27	87,17	85,91	85,90	87,95	576K	1.197
14/09/2023	-0,15%	-0,13	85,90	85,80	84,55	86,88	711K	1.139
13/09/2023	-0,67%	-0,58	86,03	86,61	85,50	87,29	250K	341
12/09/2023	0,37%	0,32	86,61	86,28	85,78	87,11	237K	477
11/09/2023	1,29%	1,10	86,29	85,35	85,35	86,29	269K	339
08/09/2023	-0,27%	-0,23	85,19	85,36	84,65	85,77	241K	493
06/09/2023	1,27%	1,07	85,42	84,35	84,01	85,81	315K	679
05/09/2023	-0,40%	-0,34	84,35	84,64	84,33	84,64	282K	236
04/09/2023	0,05%	0,04	84,69	84,40	84,11	84,90	450K	881
01/09/2023	-1,34%	-1,15	84,65	84,68	82,13	85,07	854K	3.199
31/08/2023	-0,77%	-0,67	85,80	86,46	85,80	86,46	633K	1.329
30/08/2023	0,39%	0,34	86,47	86,13	85,80	86,69	543K	436
29/08/2023	-0,17%	-0,15	86,13	86,28	85,90	87,14	619K	796
28/08/2023	0,19%	0,16	86,28	86,12	85,86	86,46	223K	511
25/08/2023	0,17%	0,15	86,12	85,96	85,90	86,19	258K	171
24/08/2023	-0,70%	-0,61	85,97	86,56	85,96	86,56	462K	769
23/08/2023	0,09%	0,08	86,58	87,07	86,41	87,54	152K	248
22/08/2023	-0,46%	-0,40	86,50	86,86	86,37	87,30	268K	418
21/08/2023	-1,91%	-1,69	86,90	88,49	86,21	88,59	501K	744
18/08/2023	0,67%	0,59	88,59	88,00	87,50	88,60	108K	471
17/08/2023	-1,32%	-1,18	88,00	89,18	87,90	89,36	313K	1.711
16/08/2023	0,64%	0,57	89,18	88,75	88,61	89,50	568K	1.113
15/08/2023	0,25%	0,22	88,61	88,85	88,30	88,85	609K	1.768
14/08/2023	0,08%	0,07	88,39	88,32	87,70	88,63	521K	1.645
11/08/2023	0,50%	0,44	88,32	87,90	87,56	88,45	441K	325
10/08/2023	-0,08%	-0,07	87,88	87,95	87,74	88,48	115K	361
09/08/2023	0,65%	0,57	87,95	87,79	87,60	88,42	225K	1.714
08/08/2023	-0,69%	-0,61	87,38	87,60	87,19	87,95	322K	447
07/08/2023	0,94%	0,82	87,99	87,17	86,90	88,60	559K	1.422
04/08/2023	-0,06%	-0,05	87,17	87,25	86,92	87,50	559K	325
03/08/2023	1,11%	0,96	87,22	86,30	86,27	87,30	315K	560
02/08/2023	-1,29%	-1,13	86,26	86,75	85,80	86,75	486K	502
01/08/2023	-1,74%	-1,55	87,39	86,78	86,05	87,83	884K	635
31/07/2023	1,01%	0,89	88,94	88,35	87,93	88,96	457K	835
28/07/2023	0,47%	0,41	88,05	87,94	87,60	88,50	713K	3.258
27/07/2023	0,39%	0,34	87,64	88,00	87,49	88,00	277K	372
26/07/2023	-1,48%	-1,31	87,30	88,55	87,30	88,55	548K	1.511
25/07/2023	-0,36%	-0,32	88,61	89,05	88,00	89,05	523K	738
24/07/2023	0,06%	0,05	88,93	88,68	88,03	89,07	332K	672
21/07/2023	1,14%	1,00	88,88	87,87	87,45	88,89	596K	2.273
20/07/2023	0,37%	0,32	87,88	87,57	87,20	88,55	352K	779
19/07/2023	-2,88%	-2,60	87,56	90,17	87,20	90,70	912K	2.924
18/07/2023	0,01%	0,01	90,16	90,16	90,03	90,87	421K	905
17/07/2023	-0,88%	-0,80	90,15	90,95	90,07	90,95	142K	371
14/07/2023	0,61%	0,55	90,95	90,42	89,15	90,98	232K	594
13/07/2023	0,56%	0,50	90,40	89,89	88,51	91,00	639K	1.622
12/07/2023	-0,11%	-0,10	89,90	90,50	88,21	90,50	464K	1.765
11/07/2023	2,23%	1,96	90,00	88,04	88,04	90,79	668K	437
10/07/2023	2,13%	1,84	88,04	86,24	86,24	89,42	1M	779
07/07/2023	-0,35%	-0,30	86,20	86,70	85,18	87,01	808K	2.210
06/07/2023	1,47%	1,25	86,50	85,59	85,21	86,79	368K	291
05/07/2023	0,15%	0,13	85,25	85,60	85,10	85,60	333K	381
04/07/2023	-0,78%	-0,67	85,12	85,79	85,06	86,00	426K	1.956
03/07/2023	-1,62%	-1,41	85,79	85,99	85,40	85,99	352K	431
30/06/2023	0,46%	0,40	87,20	85,81	85,49	87,35	995K	2.844
29/06/2023	0,94%	0,81	86,80	85,70	85,00	86,80	615K	3.006
28/06/2023	0,46%	0,39	85,99	85,63	85,51	85,99	257K	1.097
27/06/2023	-0,41%	-0,35	85,60	85,98	85,50	85,98	277K	1.339
26/06/2023	0,53%	0,45	85,95	85,58	85,49	85,98	477K	456
23/06/2023	0,60%	0,51	85,50	84,98	84,66	85,50	427K	994
22/06/2023	0,01%	0,01	84,99	84,98	84,90	85,19	209K	207
21/06/2023	0,28%	0,24	84,98	84,73	84,73	85,07	224K	766
20/06/2023	0,11%	0,09	84,74	84,52	84,41	84,99	337K	650
19/06/2023	-0,18%	-0,15	84,65	84,79	84,37	84,95	370K	316
16/06/2023	0,20%	0,17	84,80	84,71	84,09	84,92	187K	731
15/06/2023	-0,67%	-0,57	84,63	85,20	83,91	85,85	719K	3.166
14/06/2023	0,46%	0,39	85,20	85,64	84,59	85,64	397K	2.015
13/06/2023	0,38%	0,32	84,81	84,45	84,45	85,85	405K	2.147
12/06/2023	0,13%	0,11	84,49	84,38	83,11	84,60	286K	759
09/06/2023	1,55%	1,29	84,38	83,44	83,09	84,86	492K	1.447
07/06/2023	-0,07%	-0,06	83,09	83,47	82,92	83,47	212K	381
06/06/2023	0,36%	0,30	83,15	82,86	82,85	83,46	396K	558
05/06/2023	-0,08%	-0,07	82,85	83,59	82,81	83,59	379K	518
02/06/2023	0,33%	0,27	82,92	82,68	82,68	83,71	293K	943
01/06/2023	-2,30%	-1,95	82,65	83,05	82,42	83,50	571K	572
31/05/2023	1,10%	0,92	84,60	83,28	83,28	84,60	444K	509
30/05/2023	-	-	83,68	83,65	82,91	83,88	275K	629

Date,Open,High,Low,Close,Volume
08-Dec-23,82.50,83.48,82.50,82.91,200535
07-Dec-23,84.03,84.03,82.40,82.50,501542
06-Dec-23,84.99,84.99,83.71,84.03,302021
05-Dec-23,83.80,84.04,83.39,84.02,698800
04-Dec-23,83.95,83.95,83.06,83.56,384034
01-Dec-23,84.74,84.74,82.92,83.99,636089
30-Nov-23,85.26,85.90,84.19,84.89,565943
29-Nov-23,84.89,85.89,84.56,85.25,452127
28-Nov-23,85.91,85.91,83.30,84.89,1231807
27-Nov-23,85.85,85.94,85.11,85.90,734850
24-Nov-23,85.25,86.12,85.07,85.95,452337
23-Nov-23,86.11,86.11,84.69,85.23,565594
22-Nov-23,86.88,86.88,84.86,86.12,682778
21-Nov-23,86.98,86.98,86.10,86.74,512885
20-Nov-23,84.00,87.29,83.75,86.99,3676349
17-Nov-23,83.10,84.00,82.94,83.57,348143
16-Nov-23,82.40,83.44,82.40,83.10,157887
14-Nov-23,82.40,82.89,81.50,82.63,421352
13-Nov-23,82.00,82.40,82.00,82.40,159776
10-Nov-23,81.51,82.19,81.16,82.00,406617
09-Nov-23,81.53,82.30,81.53,81.59,178068
08-Nov-23,81.45,82.42,81.10,81.53,447822
07-Nov-23,81.08,82.84,81.01,81.46,272126
06-Nov-23,81.03,81.64,81.02,81.08,549422
03-Nov-23,80.95,82.15,80.17,81.03,432832
01-Nov-23,82.11,82.35,80.70,80.93,426504
31-Oct-23,82.62,86.29,82.51,82.65,1449126
30-Oct-23,83.04,83.15,82.06,82.81,1084887
27-Oct-23,82.93,83.33,82.49,83.04,377143
26-Oct-23,83.40,83.43,82.80,82.94,306164
25-Oct-23,83.12,83.95,83.12,83.26,200581
24-Oct-23,84.19,84.96,83.20,84.10,252888
23-Oct-23,83.92,84.80,83.50,84.06,220663
20-Oct-23,84.14,84.92,83.81,83.92,134079
19-Oct-23,85.52,85.53,84.24,84.24,125636
18-Oct-23,85.70,85.78,84.08,84.38,680252
17-Oct-23,84.49,85.90,84.00,85.50,470945
16-Oct-23,83.97,85.34,83.96,83.99,288202
13-Oct-23,83.80,85.69,83.39,83.96,455963
11-Oct-23,83.01,83.50,83.01,83.20,172164
10-Oct-23,83.73,84.42,82.53,82.83,470574
09-Oct-23,83.90,84.45,83.71,84.01,302686
06-Oct-23,84.19,84.47,83.49,83.96,180437
05-Oct-23,84.61,84.70,83.51,84.01,289399
04-Oct-23,85.35,85.35,84.17,84.23,256530
03-Oct-23,84.92,85.89,84.00,85.89,232130
02-Oct-23,83.51,85.49,83.51,84.92,571588
29-Sep-23,86.25,86.89,84.80,85.10,382612
28-Sep-23,85.16,86.47,84.72,86.13,284496
27-Sep-23,85.28,85.50,83.45,85.44,838406
26-Sep-23,86.84,86.84,84.80,85.12,535921
25-Sep-23,86.90,86.90,86.16,86.84,511267
22-Sep-23,86.97,87.55,86.22,86.90,508495
21-Sep-23,86.87,87.45,86.09,86.81,499411
20-Sep-23,87.68,87.69,85.99,86.87,590757
19-Sep-23,87.54,87.95,87.50,87.68,259029
18-Sep-23,87.18,88.24,86.84,87.54,386604
15-Sep-23,85.91,87.95,85.90,87.17,576282
14-Sep-23,85.80,86.88,84.55,85.90,711125
13-Sep-23,86.61,87.29,85.50,86.03,249604
12-Sep-23,86.28,87.11,85.78,86.61,237222
11-Sep-23,85.35,86.29,85.35,86.29,269164
08-Sep-23,85.36,85.77,84.65,85.19,240641
06-Sep-23,84.35,85.81,84.01,85.42,314769
05-Sep-23,84.64,84.64,84.33,84.35,281686
04-Sep-23,84.40,84.90,84.11,84.69,449827
01-Sep-23,84.68,85.07,82.13,84.65,854196
31-Aug-23,86.46,86.46,85.80,85.80,632668
30-Aug-23,86.13,86.69,85.80,86.47,542642
29-Aug-23,86.28,87.14,85.90,86.13,619292
28-Aug-23,86.12,86.46,85.86,86.28,222828
25-Aug-23,85.96,86.19,85.90,86.12,257911
24-Aug-23,86.56,86.56,85.96,85.97,461691
23-Aug-23,87.07,87.54,86.41,86.58,152281
22-Aug-23,86.86,87.30,86.37,86.50,267724
21-Aug-23,88.49,88.59,86.21,86.90,500962
18-Aug-23,88.00,88.60,87.50,88.59,108433
17-Aug-23,89.18,89.36,87.90,88.00,313220
16-Aug-23,88.75,89.50,88.61,89.18,568337
15-Aug-23,88.85,88.85,88.30,88.61,609458
14-Aug-23,88.32,88.63,87.70,88.39,520937
11-Aug-23,87.90,88.45,87.56,88.32,441134
10-Aug-23,87.95,88.48,87.74,87.88,114585
09-Aug-23,87.79,88.42,87.60,87.95,225130
08-Aug-23,87.60,87.95,87.19,87.38,321609
07-Aug-23,87.17,88.60,86.90,87.99,559395
04-Aug-23,87.25,87.50,86.92,87.17,559263
03-Aug-23,86.30,87.30,86.27,87.22,315035
02-Aug-23,86.75,86.75,85.80,86.26,486288
01-Aug-23,86.78,87.83,86.05,87.39,884323
31-Jul-23,88.35,88.96,87.93,88.94,456506
28-Jul-23,87.94,88.50,87.60,88.05,713278
27-Jul-23,88.00,88.00,87.49,87.64,276991
26-Jul-23,88.55,88.55,87.30,87.30,548094
25-Jul-23,89.05,89.05,88.00,88.61,523355
24-Jul-23,88.68,89.07,88.03,88.93,331716
21-Jul-23,87.87,88.89,87.45,88.88,595928
20-Jul-23,87.57,88.55,87.20,87.88,352446
19-Jul-23,90.17,90.70,87.20,87.56,912245
18-Jul-23,90.16,90.87,90.03,90.16,420872
17-Jul-23,90.95,90.95,90.07,90.15,142427
14-Jul-23,90.42,90.98,89.15,90.95,231937
13-Jul-23,89.89,91.00,88.51,90.40,639187
12-Jul-23,90.50,90.50,88.21,89.90,464291
11-Jul-23,88.04,90.79,88.04,90.00,667674
10-Jul-23,86.24,89.42,86.24,88.04,1131451
07-Jul-23,86.70,87.01,85.18,86.20,807678
06-Jul-23,85.59,86.79,85.21,86.50,367816
05-Jul-23,85.60,85.60,85.10,85.25,332605
04-Jul-23,85.79,86.00,85.06,85.12,426005
03-Jul-23,85.99,85.99,85.40,85.79,352250
30-Jun-23,85.81,87.35,85.49,87.20,994891
29-Jun-23,85.70,86.80,85.00,86.80,614703
28-Jun-23,85.63,85.99,85.51,85.99,257371
27-Jun-23,85.98,85.98,85.50,85.60,276745
26-Jun-23,85.58,85.98,85.49,85.95,477318
23-Jun-23,84.98,85.50,84.66,85.50,426906
22-Jun-23,84.98,85.19,84.90,84.99,209084
21-Jun-23,84.73,85.07,84.73,84.98,224161
20-Jun-23,84.52,84.99,84.41,84.74,336995
19-Jun-23,84.79,84.95,84.37,84.65,369865
16-Jun-23,84.71,84.92,84.09,84.80,186991
15-Jun-23,85.20,85.85,83.91,84.63,718743
14-Jun-23,85.64,85.64,84.59,85.20,397469
13-Jun-23,84.45,85.85,84.45,84.81,404940
12-Jun-23,84.38,84.60,83.11,84.49,285963
09-Jun-23,83.44,84.86,83.09,84.38,492234
07-Jun-23,83.47,83.47,82.92,83.09,211915
06-Jun-23,82.86,83.46,82.85,83.15,395620
05-Jun-23,83.59,83.59,82.81,82.85,379225
02-Jun-23,82.68,83.71,82.68,82.92,293068
01-Jun-23,83.05,83.50,82.42,82.65,570915
31-May-23,83.28,84.60,83.28,84.60,444151
30-May-23,83.65,83.88,82.91,83.68,275034

*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: HSAF11