ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: HSLG11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/05/20240,07%0,0691,2991,2390,0291,75838K2.681
27/05/20240,72%0,6591,2390,5890,5491,27364K744
24/05/20240,48%0,4390,5890,1589,9090,62317K833
23/05/2024-0,17%-0,1590,1590,5089,8490,50675K1.880
22/05/20240,09%0,0890,3090,3090,1090,69610K965
21/05/2024-1,40%-1,2890,2291,5090,0191,971M3.529
20/05/2024-0,33%-0,3091,5091,9991,1492,00649K1.534
17/05/20240,66%0,6091,8091,7991,0292,18468K2.513
16/05/2024-0,87%-0,8091,2092,4691,0092,53610K1.359
15/05/20240,32%0,2992,0091,7191,6592,10363K718
14/05/2024-0,35%-0,3291,7192,4591,5092,45422K814
13/05/2024-0,21%-0,1992,0392,4091,5192,90740K1.437
10/05/2024-0,14%-0,1392,2292,3592,0292,83351K688
09/05/2024-0,43%-0,4092,3592,9292,2592,92425K669
08/05/20240,40%0,3792,7592,5791,9092,78672K1.507
07/05/20240,97%0,8992,3891,7491,7192,78689K1.472
06/05/20241,88%1,6991,4989,8089,8091,49813K2.145
03/05/20240,00%0,0089,8089,7589,2989,80818K3.023
02/05/2024-0,44%-0,4089,8090,1189,2990,111M1.918
30/04/2024-1,35%-1,2390,2091,6889,7091,701M1.880
29/04/20240,67%0,6191,4390,5089,6091,69990K1.631
26/04/20240,13%0,1290,8291,4290,6691,45500K1.253
25/04/20240,28%0,2590,7090,5089,1491,142M2.303
24/04/2024-0,42%-0,3890,4590,3590,0091,56713K966
23/04/2024-1,02%-0,9490,8390,8090,4591,741M3.191
22/04/2024-0,35%-0,3291,7792,1591,7793,002M1.805
19/04/2024-0,70%-0,6592,0992,6192,0893,00899K2.150
18/04/2024-0,93%-0,8792,7493,6192,4093,791M1.001
17/04/2024-0,63%-0,5993,6194,4193,6194,80859K704
16/04/2024-1,36%-1,3094,2095,5193,5196,00825K2.702
15/04/2024-0,53%-0,5195,5096,2095,4996,51807K818
12/04/2024-0,15%-0,1496,0196,3695,6996,80741K862
11/04/20240,00%0,0096,1596,1596,1596,71429K472
10/04/20240,07%0,0796,1596,1095,3196,76448K1.312
09/04/2024-0,34%-0,3396,0896,5095,6596,90678K1.828
08/04/2024-0,40%-0,3996,4196,9196,0596,98984K974
05/04/2024-1,19%-1,1796,8097,9696,8097,97763K825
04/04/2024-0,02%-0,0297,9797,9996,9298,151M1.106
03/04/2024-0,25%-0,2597,9998,3797,8198,37523K386
02/04/2024-0,22%-0,2298,2498,6698,0599,48774K586
01/04/2024-0,54%-0,5398,4699,0498,2599,04650K832
28/03/20240,11%0,1198,9998,8898,5299,10735K615
27/03/20240,90%0,8898,8898,2097,9198,89419K548
26/03/20240,37%0,3698,0097,8097,8098,37636K531
25/03/20240,07%0,0797,6497,0597,0597,75517K670
22/03/20240,60%0,5897,5797,1796,7797,57920K677
21/03/2024-0,72%-0,7096,9997,8296,1197,831M2.154
20/03/2024-0,27%-0,2697,6997,9897,0597,98432K821
19/03/2024-0,45%-0,4497,9598,4096,9899,001M1.699
18/03/20241,36%1,3298,3997,3297,3299,00847K1.416
15/03/2024-1,47%-1,4597,0798,5297,0298,52533K1.190
14/03/2024-0,96%-0,9598,5299,4798,3299,48752K3.122
13/03/20240,38%0,3899,4799,0998,7699,50479K729
12/03/2024-0,45%-0,4599,0999,5598,8099,96618K495
11/03/20241,57%1,5499,5498,2098,2099,901M1.612
08/03/20240,12%0,1298,0097,8897,8898,45337K419
07/03/20240,47%0,4697,8897,4497,4297,96376K518
06/03/20240,40%0,3997,4297,0397,0398,49580K481
05/03/20240,60%0,5897,0397,0096,9097,50215K386
04/03/20240,45%0,4396,4595,9095,1597,00519K638
01/03/2024-0,63%-0,6196,0295,8995,3196,30733K686
29/02/2024-0,14%-0,1496,6396,5296,4096,77535K1.960
28/02/2024-0,84%-0,8296,7797,5996,0297,65881K3.445
27/02/2024-0,03%-0,0397,5997,8197,3097,81768K1.438
26/02/20240,30%0,2997,6297,7097,3097,71478K934
23/02/2024-0,67%-0,6697,3397,9897,3198,50548K1.991
22/02/20240,01%0,0197,9997,9997,6298,28584K1.192
21/02/20240,00%0,0097,9897,9797,3498,50604K1.676
20/02/20240,44%0,4397,9897,5597,0798,46602K1.874
19/02/20240,01%0,0197,5597,6897,5498,08606K1.393
16/02/20240,21%0,2097,5497,3497,3497,88589K961
15/02/20240,27%0,2697,3497,0897,0897,64380K898
14/02/20240,38%0,3797,0897,0097,0097,69590K901
09/02/2024-0,81%-0,7996,7197,8296,5297,82603K2.245
08/02/2024-0,40%-0,3997,5097,8997,5098,25363K1.343
07/02/20240,11%0,1197,8997,7897,7898,22273K423
06/02/2024-0,15%-0,1597,7897,9397,7898,20528K506
05/02/20240,70%0,6897,9397,4897,2598,04443K595
02/02/20240,99%0,9597,2597,2596,8997,48624K831
01/02/2024-1,72%-1,6996,3098,0096,3099,11480K707
31/01/20240,20%0,2097,9997,7997,7997,99275K371
30/01/20240,04%0,0497,7997,7597,7597,99338K304
29/01/20240,81%0,7997,7596,9696,9097,99669K576
26/01/2024-0,30%-0,2996,9697,2596,9097,50479K455
25/01/20240,20%0,1997,2597,0697,0697,44324K311
24/01/2024-0,38%-0,3797,0697,4396,6197,55447K1.763
23/01/20240,08%0,0897,4397,2097,0997,48483K1.575
22/01/2024-0,05%-0,0597,3597,8097,1497,80684K633
19/01/20240,15%0,1597,4097,2597,2097,74386K990
18/01/2024-0,15%-0,1597,2597,4097,0997,50319K655
17/01/20240,21%0,2097,4097,2097,1597,63277K415
16/01/2024-0,21%-0,2097,2097,4097,0397,75578K535
15/01/20241,99%1,9097,4095,5095,5097,72538K986
12/01/20240,02%0,0295,5095,7895,2396,00540K1.069
11/01/2024-1,77%-1,7295,4897,3995,2997,57842K1.046
10/01/20240,09%0,0997,2097,1796,5097,65387K618
09/01/2024-0,79%-0,7797,1197,8897,0898,29619K611
08/01/20240,93%0,9097,8897,7097,1198,54569K836
05/01/20241,02%0,9896,9896,0096,0097,38498K892
04/01/20240,52%0,5096,0095,8695,4097,71796K799
03/01/2024-0,95%-0,9295,5096,4294,2096,915M6.792
02/01/2024-2,11%-2,0896,4298,3095,0398,301M3.299
28/12/20232,90%2,7898,5096,0095,7298,502M1.107
27/12/20232,55%2,3895,7294,0093,7596,00784K1.451
26/12/20230,15%0,1493,3493,2092,8094,531M2.672
22/12/20231,97%1,8093,2091,4091,1693,754M987
21/12/20230,44%0,4091,4091,0090,8591,40685K621
20/12/2023-0,43%-0,3991,0091,3990,9091,40721K1.496
19/12/2023-0,01%-0,0191,3991,3990,9091,40540K543
18/12/20230,03%0,0391,4091,1290,8991,40742K1.459
15/12/20230,46%0,4291,3790,9590,7991,40488K732
14/12/20231,86%1,6690,9589,3089,2991,40478K848
13/12/2023-0,77%-0,6989,2989,9589,0090,39674K1.651
12/12/2023-0,07%-0,0689,9890,0389,7190,10436K707
11/12/20230,49%0,4490,0489,9889,5990,10476K1.401
08/12/20230,67%0,6089,6089,0089,0089,93438K1.331
07/12/20230,28%0,2589,0088,5388,5089,54442K1.440
06/12/20230,19%0,1788,7588,5888,4989,52715K2.090
05/12/2023-0,45%-0,4088,5888,9888,4989,00543K1.829
04/12/2023-0,63%-0,5688,9889,5088,4989,50847K1.630
01/12/2023-1,55%-1,4189,5490,2287,2190,992M5.947
30/11/20230,52%0,4790,9591,1790,5091,20632K2.268
29/11/20230,14%0,1390,4890,6690,4091,20574K1.695
28/11/2023-1,05%-0,9690,3591,3490,3191,40522K2.058
27/11/2023-0,21%-0,1991,3191,5090,7292,35692K1.125
24/11/2023-0,63%-0,5891,5092,0890,0592,352M8.474
23/11/20230,37%0,3492,0891,7591,5792,45355K691
22/11/2023-0,17%-0,1691,7492,4991,7492,49385K864
21/11/20230,28%0,2691,9091,6791,3792,40548K703
20/11/20230,37%0,3491,6491,3891,1091,89505K2.754
17/11/20230,44%0,4091,3090,9690,9091,60593K2.891
16/11/2023-0,11%-0,1090,9091,0090,5391,791M1.606
14/11/20230,47%0,4391,0090,6489,9091,441M1.196
13/11/2023--90,5791,7390,1292,901M2.225


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito