papéis
login
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
20/05/2022-0,70%-0,6186,1986,7986,0686,80316K776
19/05/2022-0,22%-0,1986,8086,5186,0486,89203K484
18/05/20220,16%0,1486,9987,4086,5487,40387K711
17/05/2022-0,17%-0,1586,8587,3985,4087,39380K468
16/05/2022-0,01%-0,0187,0087,2287,0087,92236K439
13/05/20220,18%0,1687,0186,8586,8587,89300K683
12/05/20220,00%0,0086,8587,2386,0187,50311K499
11/05/20220,17%0,1586,8587,1086,7287,91258K562
10/05/2022-0,99%-0,8786,7088,0586,6088,48408K775
09/05/20220,34%0,3087,5787,6886,9788,73394K857
06/05/2022-0,03%-0,0387,2787,3286,9488,79357K441
05/05/2022-0,27%-0,2487,3087,8987,1587,98449K640
04/05/2022-1,94%-1,7387,5490,4687,1190,46830K1.379
03/05/20220,67%0,5989,2789,5188,0290,93616K1.430
02/05/2022-0,26%-0,2388,6889,6088,6891,00698K1.431
29/04/2022-2,51%-2,2988,9191,1888,9191,90773K710
28/04/20221,11%1,0091,2090,9790,5491,20545K1.253
27/04/2022-0,31%-0,2890,2090,5289,8191,89652K451
26/04/2022-0,46%-0,4290,4890,4589,4590,95510K479
25/04/2022-0,10%-0,0990,9090,8989,5391,00408K794
22/04/20221,10%0,9990,9989,9989,9891,00246K328
20/04/20220,28%0,2590,0090,0089,0690,46321K775
19/04/2022-0,28%-0,2589,7590,9188,7090,91405K727
18/04/20220,85%0,7690,0089,2488,9290,23686K953
14/04/2022-0,50%-0,4589,2490,0088,6990,23446K676
13/04/20220,23%0,2189,6989,6988,6090,00305K655
12/04/20220,26%0,2389,4889,2688,6189,98313K444
11/04/20220,86%0,7689,2588,4988,4990,08327K681
08/04/20220,67%0,5988,4988,0088,0089,06237K491
07/04/2022-1,21%-1,0887,9088,9687,9090,38547K717
06/04/20220,64%0,5788,9889,2687,8089,26300K418
05/04/20220,24%0,2188,4187,7387,7388,86374K429
04/04/2022-0,84%-0,7588,2088,6987,6089,42405K486
01/04/2022-0,61%-0,5588,9589,5188,0590,47963K681
31/03/20220,06%0,0589,5089,6989,3090,00826K300
30/03/20221,07%0,9589,4588,5088,3091,40484K313
29/03/20220,57%0,5088,5088,0088,0088,50372K313
28/03/20220,73%0,6488,0087,3587,3588,50437K1.652
25/03/20220,30%0,2687,3687,1187,1188,00681K2.937
24/03/2022-0,74%-0,6587,1089,0087,0089,00564K910
23/03/2022-0,79%-0,7087,7588,4587,1488,45531K746
22/03/2022-0,24%-0,2188,4588,0087,6888,69247K516
21/03/20222,00%1,7488,6687,1087,1088,66343K495
18/03/2022-0,53%-0,4686,9288,6686,9288,66561K816
17/03/2022-1,14%-1,0187,3888,5087,0488,701M1.932
16/03/20220,44%0,3988,3986,9186,9188,491M932
15/03/2022-0,48%-0,4288,0088,1286,9989,12851K1.393
14/03/20220,08%0,0788,4289,4187,0089,41448K524
11/03/2022-0,32%-0,2888,3588,3388,2289,46469K951
10/03/20220,10%0,0988,6389,1088,0389,10392K463
09/03/2022-0,52%-0,4688,5489,1088,0089,10525K438
08/03/20220,02%0,0289,0089,0988,5689,10270K649
07/03/20220,53%0,4788,9888,9088,5589,97241K382
04/03/2022-0,44%-0,3988,5189,2088,0090,45727K2.030
03/03/2022-0,45%-0,4088,9088,9787,8689,30307K329
02/03/2022-0,89%-0,8089,3090,1087,7190,49308K547
25/02/20222,06%1,8290,1088,5888,0390,22228K394
24/02/20220,55%0,4888,2887,8086,6089,23721K2.445
23/02/20220,26%0,2387,8087,8086,6087,90798K3.005
22/02/2022-0,13%-0,1187,5787,6886,8188,10414K787
21/02/20220,92%0,8087,6887,5086,6888,10460K870
18/02/2022-0,22%-0,1986,8887,0786,5287,991M1.283
17/02/2022-3,81%-3,4587,0790,1787,0090,324M2.930
16/02/2022-0,75%-0,6890,5291,2790,1691,98353K644
15/02/20220,22%0,2091,2091,4590,2191,53432K1.793
14/02/20220,12%0,1191,0090,8990,8992,60398K1.805
11/02/20220,76%0,6990,8990,2090,0192,49429K671
10/02/20220,01%0,0190,2090,1889,0190,206M1.878
09/02/20220,66%0,5990,1990,1989,9990,20245K216
08/02/2022-0,44%-0,4089,6090,2089,6090,20438K360
07/02/2022-0,80%-0,7390,0091,8890,0091,88231K280
04/02/20222,85%2,5190,7389,9689,5090,74238K420
03/02/2022-1,54%-1,3888,2290,0088,0891,09659K820
02/02/20220,06%0,0589,6089,5589,2590,50338K439
01/02/2022-1,05%-0,9589,5590,9789,5593,71548K869
31/01/20220,72%0,6590,5089,5089,5090,50300K377
28/01/2022-1,37%-1,2589,8591,3588,5091,35985K791
27/01/20220,10%0,0991,1091,2990,5091,36402K406
26/01/2022-1,08%-0,9991,0191,9590,9392,00622K973
25/01/20220,49%0,4592,0092,8091,5092,80370K315
24/01/2022-1,08%-1,0091,5592,5691,5593,41678K1.531
21/01/2022-0,56%-0,5292,5593,0792,5593,75356K462
20/01/20220,51%0,4793,0792,6192,6193,50168K692
19/01/2022-1,49%-1,4092,6094,0091,7294,051M1.240
18/01/20221,53%1,4294,0092,5891,2194,00360K466
17/01/2022-0,16%-0,1592,5892,7390,9094,05620K1.092
14/01/2022-2,39%-2,2792,7395,5092,0396,69699K1.169
13/01/20223,73%3,4295,0091,6091,6095,99459K704
12/01/20223,53%3,1291,5889,0088,5291,58596K1.230
11/01/2022-1,83%-1,6588,4690,1187,4490,99744K1.070
10/01/2022-1,36%-1,2490,1191,3589,8492,40473K1.000
07/01/2022-1,04%-0,9691,3592,6590,1393,28662K1.023
06/01/2022-0,74%-0,6992,3195,4992,1596,48631K872
05/01/2022-5,10%-5,0093,0098,0093,0098,00847K1.300
04/01/20221,40%1,3598,0098,1896,2298,251M1.793
03/01/20220,47%0,4596,6595,6290,8199,902M3.280
30/12/20210,37%0,3596,2096,4795,8599,25518K410
29/12/20213,06%2,8595,8593,3993,3897,00337K653
28/12/20212,98%2,6993,0090,4090,4093,40516K671
27/12/20211,64%1,4690,3189,9988,6890,39503K1.320
23/12/20210,19%0,1788,8589,2488,0190,00410K1.456
22/12/20210,00%0,0088,6888,6588,2989,25371K553
21/12/20213,56%3,0588,6885,6185,3789,00278K447
20/12/20210,46%0,3985,6385,2484,5186,87595K1.462
17/12/2021-0,79%-0,6885,2486,8985,0087,15723K925
16/12/2021-1,24%-1,0885,9287,1385,8888,50599K1.121
15/12/20210,54%0,4787,0086,8986,0287,00457K984
14/12/20210,62%0,5386,5386,0085,4086,95428K877
13/12/2021-1,48%-1,2986,0087,2985,3087,29488K1.205
10/12/20211,50%1,2987,2986,9084,0288,17390K622
09/12/20210,00%0,0086,0086,8885,9987,42509K678
08/12/20212,85%2,3886,0083,4783,4786,88396K680
07/12/2021-1,91%-1,6383,6287,0081,5088,78866K1.833
06/12/20215,23%4,2485,2581,8881,8888,87600K606
03/12/20213,86%3,0181,0180,2978,0781,50333K631
02/12/20210,13%0,1078,0077,9077,9079,49674K911
01/12/2021-1,35%-1,0777,9078,9076,8079,43957K746
30/11/20211,74%1,3578,9777,7577,7580,77448K861
29/11/20210,35%0,2777,6277,7077,4879,97801K1.115
26/11/2021-1,44%-1,1377,3580,0477,2180,71781K1.663
25/11/20210,22%0,1778,4878,2177,6080,40814K1.364
24/11/20210,82%0,6478,3177,7177,6279,00723K1.865
23/11/2021-4,30%-3,4977,6781,9077,6182,002M2.259
22/11/20211,36%1,0981,1680,0979,2581,89429K1.334
19/11/20210,09%0,0780,0780,3079,2280,50597K1.178
18/11/2021-0,19%-0,1580,0080,1580,0081,50686K1.652
17/11/2021-1,54%-1,2580,1581,4080,0081,42525K1.062
16/11/2021-0,94%-0,7781,4083,1081,0383,10894K1.700
12/11/20210,05%0,0482,1783,0082,1083,80529K806
11/11/2021-0,63%-0,5282,1382,7182,0783,88507K629
10/11/2021-0,41%-0,3482,6582,9982,6083,59774K616
09/11/2021-0,54%-0,4582,9983,4682,9986,00608K726
08/11/2021-0,07%-0,0683,4483,5083,3584,98247K487
05/11/2021--83,5083,5082,6183,95372K487


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito