Cotação atual, histórico e gráfico do papel: HSLG11

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 HSLG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/07/2026	-1,72%	-1,59	90,91	91,03	90,16	92,06	1M	825
13/07/2026	6,63%	5,75	92,50	86,80	86,75	93,16	13M	3.437
10/07/2026	0,07%	0,06	86,75	86,69	86,00	86,89	1M	732
09/07/2026	0,16%	0,14	86,69	86,75	86,55	86,82	144K	211
08/07/2026	-0,61%	-0,53	86,55	87,14	86,26	88,11	613K	428
07/07/2026	0,09%	0,08	87,08	87,15	87,01	88,00	500K	388
06/07/2026	-1,00%	-0,88	87,00	87,95	86,62	87,95	838K	635
03/07/2026	0,26%	0,23	87,88	87,90	86,68	88,14	2M	684
02/07/2026	0,98%	0,85	87,65	87,00	86,99	88,85	1M	746
01/07/2026	-1,36%	-1,20	86,80	87,25	86,60	87,25	350K	404
30/06/2026	0,34%	0,30	88,00	86,70	86,25	88,31	1M	668
29/06/2026	1,20%	1,04	87,70	87,10	86,21	87,70	2M	2.010
26/06/2026	0,07%	0,06	86,66	87,45	86,49	87,45	296K	281
25/06/2026	-0,23%	-0,20	86,60	87,50	85,59	87,50	2M	1.441
24/06/2026	0,31%	0,27	86,80	86,80	86,55	87,00	338K	304
23/06/2026	-0,28%	-0,24	86,53	86,70	86,30	86,75	542K	982
22/06/2026	-0,05%	-0,04	86,77	87,61	86,60	87,61	421K	430
19/06/2026	0,35%	0,30	86,81	86,44	86,44	87,35	680K	1.124
18/06/2026	-0,33%	-0,29	86,51	87,61	86,30	87,61	378K	394
17/06/2026	-0,92%	-0,81	86,80	87,60	86,71	87,60	490K	422
16/06/2026	0,79%	0,69	87,61	87,76	86,00	88,17	944K	2.450
15/06/2026	-1,63%	-1,44	86,92	88,99	86,50	88,99	1M	1.316
12/06/2026	2,74%	2,36	88,36	84,96	84,96	89,14	917K	628
11/06/2026	1,14%	0,97	86,00	85,20	84,61	86,00	2M	2.309
10/06/2026	-2,63%	-2,30	85,03	87,33	85,00	88,99	2M	920
09/06/2026	-0,25%	-0,22	87,33	87,96	87,33	88,04	341K	699
08/06/2026	-0,62%	-0,55	87,55	88,50	87,16	88,99	902K	1.069
05/06/2026	0,13%	0,11	88,10	87,99	87,95	89,14	555K	948
03/06/2026	-0,92%	-0,82	87,99	88,81	87,65	88,81	896K	1.795
02/06/2026	0,01%	0,01	88,81	89,30	87,43	89,41	1M	2.639
01/06/2026	-1,33%	-1,20	88,80	90,00	88,40	90,30	605K	1.634
29/05/2026	0,11%	0,10	90,00	89,90	89,11	90,51	808K	2.279
28/05/2026	0,41%	0,37	89,90	89,89	89,09	89,90	382K	424
27/05/2026	0,03%	0,03	89,53	89,50	88,93	89,93	511K	384
26/05/2026	0,15%	0,13	89,50	89,40	89,24	89,91	470K	359
25/05/2026	0,11%	0,10	89,37	89,27	89,00	89,96	747K	552
22/05/2026	0,81%	0,72	89,27	88,55	88,20	89,27	540K	439
21/05/2026	-0,24%	-0,21	88,55	88,84	87,75	88,84	509K	577
20/05/2026	0,46%	0,41	88,76	88,52	88,20	88,84	502K	499
19/05/2026	-1,72%	-1,55	88,35	90,00	88,12	90,00	1M	741
18/05/2026	-1,49%	-1,36	89,90	91,26	89,50	91,26	2M	2.741
15/05/2026	0,70%	0,63	91,26	90,63	89,72	91,26	951K	1.661
14/05/2026	1,15%	1,03	90,63	90,23	90,23	91,15	607K	468
13/05/2026	-1,81%	-1,65	89,60	91,30	89,60	92,95	810K	724
12/05/2026	-0,47%	-0,43	91,25	91,80	91,21	92,68	694K	705
11/05/2026	-1,68%	-1,57	91,68	93,25	91,62	93,38	617K	963
08/05/2026	0,16%	0,15	93,25	93,10	93,10	93,96	989K	1.302
07/05/2026	-2,00%	-1,90	93,10	92,82	92,80	94,88	1M	1.780
06/05/2026	3,04%	2,80	95,00	92,59	91,88	95,00	638K	464
05/05/2026	-0,86%	-0,80	92,20	93,00	91,73	93,00	1M	1.227
04/05/2026	-0,12%	-0,11	93,00	93,11	91,50	93,11	2M	723
30/04/2026	1,70%	1,56	93,11	91,96	91,96	93,17	4M	686
29/04/2026	1,25%	1,13	91,55	90,50	90,45	91,72	1M	727
28/04/2026	-0,32%	-0,29	90,42	91,64	90,15	91,92	1M	801
27/04/2026	-1,00%	-0,92	90,71	92,00	90,71	92,49	2M	917
24/04/2026	-0,32%	-0,29	91,63	91,83	91,29	92,33	1M	1.206
23/04/2026	1,01%	0,92	91,92	91,78	91,02	92,04	1M	1.310
22/04/2026	-1,24%	-1,14	91,00	92,15	90,95	92,74	1M	1.247
20/04/2026	-0,35%	-0,32	92,14	92,46	91,50	92,46	810K	1.000
17/04/2026	0,25%	0,23	92,46	92,50	92,20	92,58	437K	442
16/04/2026	-0,15%	-0,14	92,23	93,26	91,91	93,26	633K	921
15/04/2026	0,29%	0,27	92,37	93,15	91,76	93,15	898K	1.001
14/04/2026	0,07%	0,06	92,10	92,04	91,71	92,33	607K	865
13/04/2026	0,00%	0,00	92,04	92,04	91,21	92,04	912K	1.427
10/04/2026	0,59%	0,54	92,04	92,20	91,23	92,20	667K	1.506
09/04/2026	0,00%	0,00	91,50	91,50	90,90	91,50	609K	1.301
08/04/2026	1,17%	1,06	91,50	90,44	90,41	91,71	2M	1.966
07/04/2026	-1,14%	-1,04	90,44	91,47	90,41	91,76	811K	1.071
06/04/2026	-0,46%	-0,42	91,48	91,90	91,20	91,90	563K	720
02/04/2026	0,67%	0,61	91,90	91,88	90,35	91,90	714K	663
01/04/2026	-0,28%	-0,26	91,29	90,83	89,17	92,01	911K	1.439
31/03/2026	1,26%	1,14	91,55	90,54	90,41	92,16	1M	1.013
30/03/2026	-0,43%	-0,39	90,41	91,04	90,37	92,15	873K	1.400
27/03/2026	-0,21%	-0,19	90,80	91,00	90,63	91,60	658K	1.034
26/03/2026	-0,24%	-0,22	90,99	91,25	90,82	91,71	492K	773
25/03/2026	-0,53%	-0,49	91,21	91,70	90,80	93,02	1M	3.208
24/03/2026	-0,81%	-0,75	91,70	92,45	91,68	92,54	459K	765
23/03/2026	-0,27%	-0,25	92,45	93,29	91,99	93,29	1M	830
20/03/2026	-1,38%	-1,30	92,70	93,90	92,12	93,90	2M	2.666
19/03/2026	0,00%	0,00	94,00	94,02	93,16	94,49	769K	1.789
18/03/2026	-0,02%	-0,02	94,00	93,54	93,03	94,23	467K	540
17/03/2026	0,05%	0,05	94,02	94,20	93,55	95,00	414K	406
16/03/2026	-0,02%	-0,02	93,97	94,20	93,54	94,20	432K	813
13/03/2026	0,85%	0,79	93,99	93,20	92,90	94,13	651K	740
12/03/2026	-0,82%	-0,77	93,20	93,97	93,00	93,97	594K	643
11/03/2026	-0,03%	-0,03	93,97	94,38	93,59	95,19	720K	569
10/03/2026	0,16%	0,15	94,00	94,79	93,86	95,20	435K	609
09/03/2026	-1,51%	-1,44	93,85	95,29	93,78	95,29	802K	781
06/03/2026	-0,64%	-0,61	95,29	95,85	95,00	95,85	858K	649
05/03/2026	0,89%	0,85	95,90	96,01	95,05	96,87	647K	881
04/03/2026	-0,25%	-0,24	95,05	95,79	95,04	96,94	759K	1.578
03/03/2026	-0,21%	-0,20	95,29	95,49	94,61	95,57	853K	1.624
02/03/2026	-0,84%	-0,81	95,49	95,58	95,03	96,20	754K	541
27/02/2026	1,53%	1,45	96,30	94,92	94,92	96,61	948K	824
26/02/2026	1,11%	1,04	94,85	94,75	93,87	96,37	1M	785
25/02/2026	-0,99%	-0,94	93,81	94,63	93,71	97,49	2M	1.534
24/02/2026	0,59%	0,56	94,75	94,19	94,00	94,75	250K	355
23/02/2026	0,20%	0,19	94,19	93,80	93,50	94,30	945K	513
20/02/2026	0,25%	0,23	94,00	93,77	93,77	94,35	393K	378
19/02/2026	0,29%	0,27	93,77	93,73	93,54	94,76	612K	1.486
18/02/2026	-0,40%	-0,38	93,50	93,88	93,50	93,95	336K	536
13/02/2026	1,63%	1,51	93,88	93,00	92,78	94,08	810K	1.650
12/02/2026	0,68%	0,62	92,37	92,50	91,85	92,87	536K	545
11/02/2026	0,77%	0,70	91,75	91,05	91,02	92,00	500K	1.062
10/02/2026	-1,02%	-0,94	91,05	92,19	90,89	92,19	1M	3.507
09/02/2026	0,86%	0,78	91,99	91,86	90,50	92,00	884K	1.830
06/02/2026	-0,62%	-0,57	91,21	91,83	90,84	92,70	1M	1.186
05/02/2026	-1,23%	-1,14	91,78	92,90	91,20	92,90	1M	1.369
04/02/2026	0,23%	0,21	92,92	92,71	92,71	94,17	731K	1.771
03/02/2026	0,89%	0,82	92,71	91,89	91,89	93,18	594K	2.375
02/02/2026	0,24%	0,22	91,89	91,65	91,28	92,82	1M	2.278
30/01/2026	-0,29%	-0,27	91,67	91,23	91,23	91,91	1M	2.515
29/01/2026	-3,17%	-3,01	91,94	94,88	91,11	94,88	2M	4.632
28/01/2026	1,01%	0,95	94,95	94,00	92,92	94,95	859K	2.460
27/01/2026	2,75%	2,52	94,00	91,75	91,56	94,00	727K	2.611
26/01/2026	0,08%	0,07	91,48	91,41	91,26	91,70	674K	1.499
23/01/2026	0,12%	0,11	91,41	91,30	91,20	91,50	637K	1.830
22/01/2026	0,05%	0,05	91,30	91,25	90,57	91,30	778K	1.811
21/01/2026	0,16%	0,15	91,25	91,25	90,99	91,29	868K	2.086
20/01/2026	-0,19%	-0,17	91,10	91,26	90,91	91,27	354K	759
19/01/2026	-0,46%	-0,42	91,27	91,21	90,92	91,68	889K	3.170
16/01/2026	1,20%	1,09	91,69	91,51	90,80	91,70	560K	2.167
15/01/2026	-0,17%	-0,15	90,60	91,65	90,33	91,65	776K	1.369
14/01/2026	-0,25%	-0,23	90,75	90,98	90,70	91,70	610K	2.960
13/01/2026	-0,45%	-0,41	90,98	90,69	90,69	91,42	502K	2.245
12/01/2026	-0,09%	-0,08	91,39	91,47	90,66	91,72	415K	961
09/01/2026	0,03%	0,03	91,47	91,92	90,91	92,00	507K	1.623
08/01/2026	1,01%	0,91	91,44	91,42	90,80	91,44	591K	3.798
07/01/2026	-0,88%	-0,80	90,53	91,99	90,38	92,33	904K	4.103
06/01/2026	1,25%	1,13	91,33	91,18	90,76	91,49	553K	3.506
05/01/2026	-1,09%	-0,99	90,20	91,13	90,05	91,13	644K	1.156
02/01/2026	-1,15%	-1,06	91,19	91,50	90,37	91,72	582K	1.136
30/12/2025	0,95%	0,87	92,25	92,28	91,59	92,30	681K	908
29/12/2025	-	-	91,38	91,85	90,72	92,14	552K	893

Date,Open,High,Low,Close,Volume
14-Jul-26,91.03,92.06,90.16,90.91,1376059
13-Jul-26,86.80,93.16,86.75,92.50,12672863
10-Jul-26,86.69,86.89,86.00,86.75,1004444
09-Jul-26,86.75,86.82,86.55,86.69,143873
08-Jul-26,87.14,88.11,86.26,86.55,613018
07-Jul-26,87.15,88.00,87.01,87.08,500192
06-Jul-26,87.95,87.95,86.62,87.00,838168
03-Jul-26,87.90,88.14,86.68,87.88,2244703
02-Jul-26,87.00,88.85,86.99,87.65,1145672
01-Jul-26,87.25,87.25,86.60,86.80,350064
30-Jun-26,86.70,88.31,86.25,88.00,1081711
29-Jun-26,87.10,87.70,86.21,87.70,1882360
26-Jun-26,87.45,87.45,86.49,86.66,296358
25-Jun-26,87.50,87.50,85.59,86.60,1847532
24-Jun-26,86.80,87.00,86.55,86.80,337816
23-Jun-26,86.70,86.75,86.30,86.53,542305
22-Jun-26,87.61,87.61,86.60,86.77,420727
19-Jun-26,86.44,87.35,86.44,86.81,680070
18-Jun-26,87.61,87.61,86.30,86.51,377544
17-Jun-26,87.60,87.60,86.71,86.80,489966
16-Jun-26,87.76,88.17,86.00,87.61,943928
15-Jun-26,88.99,88.99,86.50,86.92,1123840
12-Jun-26,84.96,89.14,84.96,88.36,917022
11-Jun-26,85.20,86.00,84.61,86.00,1769906
10-Jun-26,87.33,88.99,85.00,85.03,1509973
09-Jun-26,87.96,88.04,87.33,87.33,340955
08-Jun-26,88.50,88.99,87.16,87.55,902308
05-Jun-26,87.99,89.14,87.95,88.10,554576
03-Jun-26,88.81,88.81,87.65,87.99,896444
02-Jun-26,89.30,89.41,87.43,88.81,1285802
01-Jun-26,90.00,90.30,88.40,88.80,605039
29-May-26,89.90,90.51,89.11,90.00,808481
28-May-26,89.89,89.90,89.09,89.90,382331
27-May-26,89.50,89.93,88.93,89.53,510768
26-May-26,89.40,89.91,89.24,89.50,470117
25-May-26,89.27,89.96,89.00,89.37,746774
22-May-26,88.55,89.27,88.20,89.27,540282
21-May-26,88.84,88.84,87.75,88.55,508883
20-May-26,88.52,88.84,88.20,88.76,502381
19-May-26,90.00,90.00,88.12,88.35,1344644
18-May-26,91.26,91.26,89.50,89.90,1548628
15-May-26,90.63,91.26,89.72,91.26,951141
14-May-26,90.23,91.15,90.23,90.63,607311
13-May-26,91.30,92.95,89.60,89.60,809993
12-May-26,91.80,92.68,91.21,91.25,694489
11-May-26,93.25,93.38,91.62,91.68,617188
08-May-26,93.10,93.96,93.10,93.25,988907
07-May-26,92.82,94.88,92.80,93.10,1037091
06-May-26,92.59,95.00,91.88,95.00,637680
05-May-26,93.00,93.00,91.73,92.20,1386645
04-May-26,93.11,93.11,91.50,93.00,1570970
30-Apr-26,91.96,93.17,91.96,93.11,3714868
29-Apr-26,90.50,91.72,90.45,91.55,1110981
28-Apr-26,91.64,91.92,90.15,90.42,1390664
27-Apr-26,92.00,92.49,90.71,90.71,1708714
24-Apr-26,91.83,92.33,91.29,91.63,1137782
23-Apr-26,91.78,92.04,91.02,91.92,1370930
22-Apr-26,92.15,92.74,90.95,91.00,1238604
20-Apr-26,92.46,92.46,91.50,92.14,810387
17-Apr-26,92.50,92.58,92.20,92.46,437385
16-Apr-26,93.26,93.26,91.91,92.23,633445
15-Apr-26,93.15,93.15,91.76,92.37,898469
14-Apr-26,92.04,92.33,91.71,92.10,607437
13-Apr-26,92.04,92.04,91.21,92.04,911832
10-Apr-26,92.20,92.20,91.23,92.04,667076
09-Apr-26,91.50,91.50,90.90,91.50,608671
08-Apr-26,90.44,91.71,90.41,91.50,1856841
07-Apr-26,91.47,91.76,90.41,90.44,810998
06-Apr-26,91.90,91.90,91.20,91.48,562811
02-Apr-26,91.88,91.90,90.35,91.90,714333
01-Apr-26,90.83,92.01,89.17,91.29,910917
31-Mar-26,90.54,92.16,90.41,91.55,1262791
30-Mar-26,91.04,92.15,90.37,90.41,873086
27-Mar-26,91.00,91.60,90.63,90.80,658293
26-Mar-26,91.25,91.71,90.82,90.99,492106
25-Mar-26,91.70,93.02,90.80,91.21,1039852
24-Mar-26,92.45,92.54,91.68,91.70,458681
23-Mar-26,93.29,93.29,91.99,92.45,1033140
20-Mar-26,93.90,93.90,92.12,92.70,1766973
19-Mar-26,94.02,94.49,93.16,94.00,768970
18-Mar-26,93.54,94.23,93.03,94.00,467393
17-Mar-26,94.20,95.00,93.55,94.02,414174
16-Mar-26,94.20,94.20,93.54,93.97,432062
13-Mar-26,93.20,94.13,92.90,93.99,651176
12-Mar-26,93.97,93.97,93.00,93.20,593899
11-Mar-26,94.38,95.19,93.59,93.97,719602
10-Mar-26,94.79,95.20,93.86,94.00,435020
09-Mar-26,95.29,95.29,93.78,93.85,801788
06-Mar-26,95.85,95.85,95.00,95.29,858174
05-Mar-26,96.01,96.87,95.05,95.90,647264
04-Mar-26,95.79,96.94,95.04,95.05,759314
03-Mar-26,95.49,95.57,94.61,95.29,852726
02-Mar-26,95.58,96.20,95.03,95.49,754192
27-Feb-26,94.92,96.61,94.92,96.30,947525
26-Feb-26,94.75,96.37,93.87,94.85,1136650
25-Feb-26,94.63,97.49,93.71,93.81,2020080
24-Feb-26,94.19,94.75,94.00,94.75,249655
23-Feb-26,93.80,94.30,93.50,94.19,944801
20-Feb-26,93.77,94.35,93.77,94.00,392672
19-Feb-26,93.73,94.76,93.54,93.77,611501
18-Feb-26,93.88,93.95,93.50,93.50,335586
13-Feb-26,93.00,94.08,92.78,93.88,810443
12-Feb-26,92.50,92.87,91.85,92.37,536264
11-Feb-26,91.05,92.00,91.02,91.75,500474
10-Feb-26,92.19,92.19,90.89,91.05,1252856
09-Feb-26,91.86,92.00,90.50,91.99,884479
06-Feb-26,91.83,92.70,90.84,91.21,1062258
05-Feb-26,92.90,92.90,91.20,91.78,1120083
04-Feb-26,92.71,94.17,92.71,92.92,731319
03-Feb-26,91.89,93.18,91.89,92.71,594442
02-Feb-26,91.65,92.82,91.28,91.89,1300431
30-Jan-26,91.23,91.91,91.23,91.67,1291257
29-Jan-26,94.88,94.88,91.11,91.94,2162944
28-Jan-26,94.00,94.95,92.92,94.95,859150
27-Jan-26,91.75,94.00,91.56,94.00,727166
26-Jan-26,91.41,91.70,91.26,91.48,673798
23-Jan-26,91.30,91.50,91.20,91.41,636657
22-Jan-26,91.25,91.30,90.57,91.30,777961
21-Jan-26,91.25,91.29,90.99,91.25,867654
20-Jan-26,91.26,91.27,90.91,91.10,353955
19-Jan-26,91.21,91.68,90.92,91.27,888986
16-Jan-26,91.51,91.70,90.80,91.69,559784
15-Jan-26,91.65,91.65,90.33,90.60,775833
14-Jan-26,90.98,91.70,90.70,90.75,609671
13-Jan-26,90.69,91.42,90.69,90.98,501704
12-Jan-26,91.47,91.72,90.66,91.39,415476
09-Jan-26,91.92,92.00,90.91,91.47,507483
08-Jan-26,91.42,91.44,90.80,91.44,591499
07-Jan-26,91.99,92.33,90.38,90.53,904058
06-Jan-26,91.18,91.49,90.76,91.33,553301
05-Jan-26,91.13,91.13,90.05,90.20,644242
02-Jan-26,91.50,91.72,90.37,91.19,581750
30-Dec-25,92.28,92.30,91.59,92.25,681259
29-Dec-25,91.85,92.14,90.72,91.38,551854

*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: HSLG11