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
27/02/2026	-0,05%	-0,04	83,43	82,99	81,62	83,99	1M	1.639
26/02/2026	2,81%	2,28	83,47	81,10	80,74	83,47	1M	645
25/02/2026	0,10%	0,08	81,19	80,70	80,70	81,65	1M	726
24/02/2026	-0,41%	-0,33	81,11	81,29	80,77	81,79	1M	816
23/02/2026	0,80%	0,65	81,44	80,95	80,51	81,44	808K	669
20/02/2026	0,21%	0,17	80,79	80,62	80,52	80,97	498K	754
19/02/2026	-0,65%	-0,53	80,62	81,15	80,23	81,35	1M	2.914

18/02/2026	-0,79%	-0,65	81,15	81,79	80,89	81,79	447K	194
13/02/2026	0,99%	0,80	81,80	81,47	80,58	81,80	916K	1.060
12/02/2026	-0,53%	-0,43	81,00	81,43	81,00	82,05	832K	546
11/02/2026	-0,07%	-0,06	81,43	81,50	80,28	81,69	877K	987
10/02/2026	0,77%	0,62	81,49	80,92	80,13	81,94	2M	3.589
09/02/2026	-0,11%	-0,09	80,87	80,96	80,22	81,94	1M	471
06/02/2026	-1,53%	-1,26	80,96	82,22	79,82	82,22	1M	2.493
05/02/2026	0,64%	0,52	82,22	80,61	80,61	82,49	1M	534
04/02/2026	2,12%	1,70	81,70	80,00	79,58	82,67	873K	358
03/02/2026	1,68%	1,32	80,00	78,90	78,51	81,49	3M	1.513
02/02/2026	-1,03%	-0,82	78,68	78,89	78,19	78,89	774K	970
30/01/2026	0,34%	0,27	79,50	79,30	79,12	79,85	3M	4.538
29/01/2026	-0,44%	-0,35	79,23	79,43	79,05	79,60	1M	1.714
28/01/2026	-0,15%	-0,12	79,58	79,26	79,17	79,70	4M	2.044
27/01/2026	0,50%	0,40	79,70	79,30	79,09	79,86	4M	1.524
26/01/2026	-0,25%	-0,20	79,30	79,79	79,15	79,80	917K	844
23/01/2026	0,51%	0,40	79,50	79,11	78,99	79,60	5M	1.996
22/01/2026	-0,34%	-0,27	79,10	79,53	78,80	80,00	1M	1.241
21/01/2026	-0,54%	-0,43	79,37	80,41	79,11	80,41	487K	475
20/01/2026	-0,68%	-0,55	79,80	80,36	79,71	80,36	298K	437
19/01/2026	0,44%	0,35	80,35	80,00	79,70	80,40	1M	1.048
16/01/2026	-0,31%	-0,25	80,00	80,08	79,86	80,50	2M	1.208
15/01/2026	-0,80%	-0,65	80,25	80,73	79,70	81,38	9M	2.679
14/01/2026	0,12%	0,10	80,90	80,62	80,62	81,78	154K	281
13/01/2026	-1,46%	-1,20	80,80	81,00	80,52	81,15	189K	284
12/01/2026	2,18%	1,75	82,00	80,58	79,92	82,00	655K	501
09/01/2026	-0,21%	-0,17	80,25	80,45	80,01	80,57	204K	464
08/01/2026	0,25%	0,20	80,42	80,29	80,11	80,90	391K	501
07/01/2026	-1,99%	-1,63	80,22	81,12	80,01	82,00	486K	421
06/01/2026	2,03%	1,63	81,85	80,89	79,51	81,85	254K	284
05/01/2026	-0,62%	-0,50	80,22	80,70	78,65	81,40	605K	498
02/01/2026	0,40%	0,32	80,72	78,20	78,20	80,72	904K	778
30/12/2025	3,09%	2,41	80,40	78,29	77,85	80,80	2M	926
29/12/2025	-0,50%	-0,39	77,99	78,38	77,90	78,69	936K	2.066
26/12/2025	0,28%	0,22	78,38	78,17	78,03	78,92	887K	893
23/12/2025	1,07%	0,83	78,16	77,39	77,33	78,40	571K	894
22/12/2025	0,17%	0,13	77,33	76,90	76,90	77,46	597K	1.265
19/12/2025	-0,17%	-0,13	77,20	77,20	76,76	77,80	855K	1.052
18/12/2025	0,87%	0,67	77,33	76,81	76,43	77,33	616K	564
17/12/2025	-1,08%	-0,84	76,66	77,49	76,49	77,93	864K	1.897
16/12/2025	0,36%	0,28	77,50	77,22	77,04	77,77	211K	1.060
15/12/2025	-0,01%	-0,01	77,22	77,53	77,00	77,56	320K	324
12/12/2025	0,04%	0,03	77,23	77,08	77,08	77,58	149K	339
11/12/2025	0,08%	0,06	77,20	77,14	77,14	77,36	51K	107
10/12/2025	-0,25%	-0,19	77,14	77,33	77,10	77,41	171K	220
09/12/2025	0,45%	0,35	77,33	76,99	76,99	77,63	172K	409
08/12/2025	-0,16%	-0,12	76,98	77,84	76,77	77,84	265K	426
05/12/2025	0,22%	0,17	77,10	76,95	76,95	77,80	402K	642
04/12/2025	0,16%	0,12	76,93	76,93	76,55	77,04	237K	529
03/12/2025	-0,04%	-0,03	76,81	76,11	76,11	77,00	552K	312
02/12/2025	0,52%	0,40	76,84	76,44	76,23	77,09	796K	656
01/12/2025	-1,94%	-1,51	76,44	77,39	76,01	77,44	956K	1.553
28/11/2025	0,31%	0,24	77,95	77,96	76,95	78,46	1M	354
27/11/2025	-0,36%	-0,28	77,71	77,96	77,19	77,96	138K	260
26/11/2025	1,59%	1,22	77,99	77,11	76,02	77,99	751K	395
25/11/2025	-0,45%	-0,35	76,77	77,10	76,67	77,10	151K	139
24/11/2025	-0,18%	-0,14	77,12	77,30	76,56	77,37	271K	225
21/11/2025	-0,05%	-0,04	77,26	77,30	76,37	77,50	859K	940
19/11/2025	0,08%	0,06	77,30	77,73	77,12	77,73	199K	110
18/11/2025	-0,08%	-0,06	77,24	77,31	77,19	77,44	104K	127
17/11/2025	-0,06%	-0,05	77,30	77,34	76,90	77,50	146K	329
14/11/2025	1,84%	1,40	77,35	76,00	75,83	77,35	1M	812
13/11/2025	-0,07%	-0,05	75,95	76,00	75,51	76,00	117K	921
12/11/2025	0,20%	0,15	76,00	75,85	75,81	76,00	72K	199
11/11/2025	-0,42%	-0,32	75,85	76,17	75,81	76,17	149K	138
10/11/2025	-0,13%	-0,10	76,17	76,20	75,70	76,20	194K	158
07/11/2025	0,38%	0,29	76,27	75,70	75,70	76,27	188K	465
06/11/2025	-0,38%	-0,29	75,98	76,29	75,74	76,38	112K	444
05/11/2025	-0,16%	-0,12	76,27	75,92	75,90	76,32	183K	200
04/11/2025	0,18%	0,14	76,39	76,49	75,82	76,49	304K	1.403
03/11/2025	-1,51%	-1,17	76,25	76,47	75,83	76,47	486K	371
31/10/2025	0,94%	0,72	77,42	76,70	76,10	77,42	1M	669
30/10/2025	0,27%	0,21	76,70	76,55	76,01	76,72	265K	299
29/10/2025	-0,17%	-0,13	76,49	76,62	75,80	76,73	604K	2.196
28/10/2025	-0,16%	-0,12	76,62	76,41	76,00	76,73	473K	245
27/10/2025	0,37%	0,28	76,74	76,24	76,00	76,74	326K	439
24/10/2025	-0,80%	-0,62	76,46	77,08	76,20	77,59	902K	2.915
23/10/2025	-0,17%	-0,13	77,08	77,78	76,91	77,78	158K	170
22/10/2025	-0,89%	-0,69	77,21	77,89	76,82	77,89	496K	1.652
21/10/2025	0,00%	0,00	77,90	77,97	77,67	77,97	57K	171
20/10/2025	0,01%	0,01	77,90	78,04	77,64	78,04	160K	163
17/10/2025	-0,10%	-0,08	77,89	78,00	77,68	78,00	119K	557
16/10/2025	-0,01%	-0,01	77,97	78,48	77,52	78,48	331K	1.644
15/10/2025	-0,08%	-0,06	77,98	78,63	77,73	78,63	443K	1.333
14/10/2025	-1,00%	-0,79	78,04	79,08	77,92	79,08	404K	423
13/10/2025	-0,39%	-0,31	78,83	79,08	77,75	79,19	978K	945
10/10/2025	1,07%	0,84	79,14	78,31	77,62	79,32	1M	998
09/10/2025	-0,82%	-0,65	78,30	79,40	78,13	79,40	501K	313
08/10/2025	1,56%	1,21	78,95	77,80	77,57	78,95	454K	308
07/10/2025	-0,50%	-0,39	77,74	78,13	77,61	78,13	192K	209
06/10/2025	-2,07%	-1,65	78,13	79,70	77,87	79,70	752K	637
03/10/2025	2,92%	2,26	79,78	77,53	77,53	79,82	444K	640
02/10/2025	-1,62%	-1,28	77,52	78,80	77,52	78,80	286K	263
01/10/2025	-2,05%	-1,65	78,80	79,40	78,21	79,40	916K	555
30/09/2025	-1,35%	-1,10	80,45	81,07	80,19	81,20	328K	498
29/09/2025	1,66%	1,33	81,55	80,32	79,65	81,55	836K	2.017
26/09/2025	0,26%	0,21	80,22	79,88	79,88	82,51	679K	844
25/09/2025	-0,01%	-0,01	80,01	81,49	79,60	81,99	1M	724
24/09/2025	-1,23%	-1,00	80,02	80,71	79,76	81,10	808K	527
23/09/2025	2,71%	2,14	81,02	78,89	78,81	81,02	424K	339
22/09/2025	-0,68%	-0,54	78,88	79,61	78,80	79,61	253K	326
19/09/2025	-0,64%	-0,51	79,42	79,50	78,96	79,89	326K	616
18/09/2025	0,69%	0,55	79,93	78,95	78,67	79,93	397K	486
17/09/2025	1,25%	0,98	79,38	78,70	78,13	79,82	970K	1.290
16/09/2025	-0,13%	-0,10	78,40	78,46	78,05	78,96	199K	543
15/09/2025	0,42%	0,33	78,50	78,14	77,81	79,00	264K	169
12/09/2025	0,42%	0,33	78,17	77,84	77,61	78,46	811K	935
11/09/2025	-0,01%	-0,01	77,84	77,51	77,49	78,08	283K	241
10/09/2025	0,00%	0,00	77,85	77,95	77,27	77,95	626K	415
09/09/2025	-0,12%	-0,09	77,85	77,98	77,16	77,98	2M	1.316
08/09/2025	-0,15%	-0,12	77,94	77,92	77,51	77,94	143K	130
05/09/2025	-0,29%	-0,23	78,06	78,39	77,21	78,39	538K	3.383
04/09/2025	0,80%	0,62	78,29	78,87	77,20	78,87	907K	703
03/09/2025	1,25%	0,96	77,67	77,00	76,96	78,76	1M	749
02/09/2025	-0,78%	-0,60	76,71	76,90	76,43	78,64	1M	1.901
01/09/2025	-1,30%	-1,02	77,31	77,90	76,88	77,90	59K	161
29/08/2025	1,61%	1,24	78,33	77,45	77,28	78,55	181K	295
28/08/2025	-0,35%	-0,27	77,09	77,64	77,06	77,82	173K	1.227
27/08/2025	-0,10%	-0,08	77,36	77,05	77,05	78,00	263K	343
26/08/2025	0,53%	0,41	77,44	77,04	77,04	77,61	40K	118
25/08/2025	-1,05%	-0,82	77,03	77,95	77,00	78,30	385K	629
22/08/2025	0,03%	0,02	77,85	77,60	77,04	77,95	216K	336
21/08/2025	0,91%	0,70	77,83	77,11	77,00	77,99	308K	308
20/08/2025	-0,10%	-0,08	77,13	78,04	77,13	78,04	120K	385
19/08/2025	0,08%	0,06	77,21	77,85	77,08	78,11	159K	390
18/08/2025	-0,59%	-0,46	77,15	77,99	77,13	78,00	233K	372
15/08/2025	-	-	77,61	78,09	76,90	78,19	141K	311

Date,Open,High,Low,Close,Volume
27-Feb-26,82.99,83.99,81.62,83.43,1429898
26-Feb-26,81.10,83.47,80.74,83.47,1100201
25-Feb-26,80.70,81.65,80.70,81.19,1060840
24-Feb-26,81.29,81.79,80.77,81.11,1107930
23-Feb-26,80.95,81.44,80.51,81.44,807609
20-Feb-26,80.62,80.97,80.52,80.79,497521
19-Feb-26,81.15,81.35,80.23,80.62,1157133
18-Feb-26,81.79,81.79,80.89,81.15,447140
13-Feb-26,81.47,81.80,80.58,81.80,916299
12-Feb-26,81.43,82.05,81.00,81.00,832305
11-Feb-26,81.50,81.69,80.28,81.43,876625
10-Feb-26,80.92,81.94,80.13,81.49,1758316
09-Feb-26,80.96,81.94,80.22,80.87,1138521
06-Feb-26,82.22,82.22,79.82,80.96,1349666
05-Feb-26,80.61,82.49,80.61,82.22,1482991
04-Feb-26,80.00,82.67,79.58,81.70,872928
03-Feb-26,78.90,81.49,78.51,80.00,2624863
02-Feb-26,78.89,78.89,78.19,78.68,774224
30-Jan-26,79.30,79.85,79.12,79.50,3492355
29-Jan-26,79.43,79.60,79.05,79.23,1091597
28-Jan-26,79.26,79.70,79.17,79.58,3897060
27-Jan-26,79.30,79.86,79.09,79.70,4326724
26-Jan-26,79.79,79.80,79.15,79.30,917048
23-Jan-26,79.11,79.60,78.99,79.50,5085733
22-Jan-26,79.53,80.00,78.80,79.10,1330629
21-Jan-26,80.41,80.41,79.11,79.37,487215
20-Jan-26,80.36,80.36,79.71,79.80,298362
19-Jan-26,80.00,80.40,79.70,80.35,1028445
16-Jan-26,80.08,80.50,79.86,80.00,2485357
15-Jan-26,80.73,81.38,79.70,80.25,8695382
14-Jan-26,80.62,81.78,80.62,80.90,153509
13-Jan-26,81.00,81.15,80.52,80.80,189301
12-Jan-26,80.58,82.00,79.92,82.00,654535
09-Jan-26,80.45,80.57,80.01,80.25,203746
08-Jan-26,80.29,80.90,80.11,80.42,390900
07-Jan-26,81.12,82.00,80.01,80.22,486170
06-Jan-26,80.89,81.85,79.51,81.85,254233
05-Jan-26,80.70,81.40,78.65,80.22,604932
02-Jan-26,78.20,80.72,78.20,80.72,903778
30-Dec-25,78.29,80.80,77.85,80.40,1689252
29-Dec-25,78.38,78.69,77.90,77.99,935930
26-Dec-25,78.17,78.92,78.03,78.38,886570
23-Dec-25,77.39,78.40,77.33,78.16,570775
22-Dec-25,76.90,77.46,76.90,77.33,596796
19-Dec-25,77.20,77.80,76.76,77.20,855423
18-Dec-25,76.81,77.33,76.43,77.33,616317
17-Dec-25,77.49,77.93,76.49,76.66,864402
16-Dec-25,77.22,77.77,77.04,77.50,210765
15-Dec-25,77.53,77.56,77.00,77.22,319983
12-Dec-25,77.08,77.58,77.08,77.23,149303
11-Dec-25,77.14,77.36,77.14,77.20,50976
10-Dec-25,77.33,77.41,77.10,77.14,170572
09-Dec-25,76.99,77.63,76.99,77.33,171508
08-Dec-25,77.84,77.84,76.77,76.98,265339
05-Dec-25,76.95,77.80,76.95,77.10,401866
04-Dec-25,76.93,77.04,76.55,76.93,237394
03-Dec-25,76.11,77.00,76.11,76.81,552393
02-Dec-25,76.44,77.09,76.23,76.84,796087
01-Dec-25,77.39,77.44,76.01,76.44,956132
28-Nov-25,77.96,78.46,76.95,77.95,1355564
27-Nov-25,77.96,77.96,77.19,77.71,137787
26-Nov-25,77.11,77.99,76.02,77.99,751191
25-Nov-25,77.10,77.10,76.67,76.77,150909
24-Nov-25,77.30,77.37,76.56,77.12,270737
21-Nov-25,77.30,77.50,76.37,77.26,859152
19-Nov-25,77.73,77.73,77.12,77.30,198616
18-Nov-25,77.31,77.44,77.19,77.24,104371
17-Nov-25,77.34,77.50,76.90,77.30,146043
14-Nov-25,76.00,77.35,75.83,77.35,1140996
13-Nov-25,76.00,76.00,75.51,75.95,116689
12-Nov-25,75.85,76.00,75.81,76.00,72036
11-Nov-25,76.17,76.17,75.81,75.85,149310
10-Nov-25,76.20,76.20,75.70,76.17,193778
07-Nov-25,75.70,76.27,75.70,76.27,187999
06-Nov-25,76.29,76.38,75.74,75.98,112292
05-Nov-25,75.92,76.32,75.90,76.27,183460
04-Nov-25,76.49,76.49,75.82,76.39,304243
03-Nov-25,76.47,76.47,75.83,76.25,485676
31-Oct-25,76.70,77.42,76.10,77.42,1286806
30-Oct-25,76.55,76.72,76.01,76.70,264519
29-Oct-25,76.62,76.73,75.80,76.49,604293
28-Oct-25,76.41,76.73,76.00,76.62,472966
27-Oct-25,76.24,76.74,76.00,76.74,326082
24-Oct-25,77.08,77.59,76.20,76.46,901662
23-Oct-25,77.78,77.78,76.91,77.08,157865
22-Oct-25,77.89,77.89,76.82,77.21,496372
21-Oct-25,77.97,77.97,77.67,77.90,56582
20-Oct-25,78.04,78.04,77.64,77.90,160214
17-Oct-25,78.00,78.00,77.68,77.89,119464
16-Oct-25,78.48,78.48,77.52,77.97,330766
15-Oct-25,78.63,78.63,77.73,77.98,443220
14-Oct-25,79.08,79.08,77.92,78.04,404444
13-Oct-25,79.08,79.19,77.75,78.83,977684
10-Oct-25,78.31,79.32,77.62,79.14,1041445
09-Oct-25,79.40,79.40,78.13,78.30,501075
08-Oct-25,77.80,78.95,77.57,78.95,454250
07-Oct-25,78.13,78.13,77.61,77.74,191767
06-Oct-25,79.70,79.70,77.87,78.13,752378
03-Oct-25,77.53,79.82,77.53,79.78,443748
02-Oct-25,78.80,78.80,77.52,77.52,285948
01-Oct-25,79.40,79.40,78.21,78.80,915807
30-Sep-25,81.07,81.20,80.19,80.45,328499
29-Sep-25,80.32,81.55,79.65,81.55,835557
26-Sep-25,79.88,82.51,79.88,80.22,679417
25-Sep-25,81.49,81.99,79.60,80.01,1371399
24-Sep-25,80.71,81.10,79.76,80.02,808134
23-Sep-25,78.89,81.02,78.81,81.02,424338
22-Sep-25,79.61,79.61,78.80,78.88,253439
19-Sep-25,79.50,79.89,78.96,79.42,325985
18-Sep-25,78.95,79.93,78.67,79.93,397057
17-Sep-25,78.70,79.82,78.13,79.38,970209
16-Sep-25,78.46,78.96,78.05,78.40,199206
15-Sep-25,78.14,79.00,77.81,78.50,264139
12-Sep-25,77.84,78.46,77.61,78.17,810883
11-Sep-25,77.51,78.08,77.49,77.84,282926
10-Sep-25,77.95,77.95,77.27,77.85,625660
09-Sep-25,77.98,77.98,77.16,77.85,1857517
08-Sep-25,77.92,77.94,77.51,77.94,143235
05-Sep-25,78.39,78.39,77.21,78.06,538383
04-Sep-25,78.87,78.87,77.20,78.29,907481
03-Sep-25,77.00,78.76,76.96,77.67,1161708
02-Sep-25,76.90,78.64,76.43,76.71,1427980
01-Sep-25,77.90,77.90,76.88,77.31,59280
29-Aug-25,77.45,78.55,77.28,78.33,180971
28-Aug-25,77.64,77.82,77.06,77.09,173272
27-Aug-25,77.05,78.00,77.05,77.36,262869
26-Aug-25,77.04,77.61,77.04,77.44,39905
25-Aug-25,77.95,78.30,77.00,77.03,384849
22-Aug-25,77.60,77.95,77.04,77.85,216450
21-Aug-25,77.11,77.99,77.00,77.83,307633
20-Aug-25,78.04,78.04,77.13,77.13,119543
19-Aug-25,77.85,78.11,77.08,77.21,158926
18-Aug-25,77.99,78.00,77.13,77.15,232944
15-Aug-25,78.09,78.19,76.90,77.61,141086

*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