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
26/07/2024-0,76%-0,6787,2887,9086,2087,90635K885
25/07/20240,34%0,3087,9587,6587,5088,25330K475
24/07/2024-0,14%-0,1287,6587,7987,6088,29402K795
23/07/2024-0,26%-0,2387,7788,2087,5888,48484K1.024
22/07/2024-0,22%-0,1988,0088,3787,9088,45646K1.913
19/07/20240,73%0,6488,1987,9887,5088,20341K939
18/07/2024-0,02%-0,0287,5587,9587,2587,98495K2.223
17/07/2024-0,13%-0,1187,5787,7087,2087,78483K1.360
16/07/20240,56%0,4987,6887,2286,7589,42806K1.415
15/07/2024-0,75%-0,6687,1987,8586,5289,501M1.494
12/07/20241,91%1,6587,8586,2086,2088,00524K787
11/07/2024-0,81%-0,7086,2086,9085,6287,71713K1.117
10/07/20240,46%0,4086,9086,5586,0388,00789K1.005
09/07/20241,04%0,8986,5085,6185,6186,65325K498
08/07/20240,72%0,6185,6185,1785,0087,20801K1.351
05/07/20240,08%0,0785,0084,9084,7185,001M1.847
04/07/20240,01%0,0184,9385,0084,6085,00550K641
03/07/20240,38%0,3284,9284,6084,3185,80471K1.543
02/07/2024-0,11%-0,0984,6084,6984,4084,98720K1.148
01/07/2024-3,54%-3,1184,6987,8083,2688,601M3.671
28/06/20240,57%0,5087,8087,3386,0688,29726K1.866
27/06/20240,23%0,2087,3087,1086,0087,30952K1.502
26/06/20240,06%0,0587,1087,2386,8688,221M918
25/06/20240,13%0,1187,0587,0086,7287,13491K640
24/06/20241,09%0,9486,9486,1886,1888,08914K977
21/06/2024-3,50%-3,1286,0089,1085,2389,103M3.803
20/06/20240,52%0,4689,1288,8088,6089,48276K430
19/06/2024-0,26%-0,2388,6688,8988,4889,87336K1.319
18/06/20240,11%0,1088,8988,9788,4289,80543K677
17/06/2024-0,84%-0,7588,7990,0088,2890,49600K1.787
14/06/20241,21%1,0789,5488,4888,4789,55287K671
13/06/2024-0,03%-0,0388,4788,6888,1189,23775K1.124
12/06/2024-1,21%-1,0888,5089,7388,0089,79505K972
11/06/2024-0,47%-0,4289,5890,1489,5590,68206K441
10/06/2024-1,03%-0,9490,0090,9689,7891,66477K1.154
07/06/20241,71%1,5390,9490,1389,3090,94347K695
06/06/2024-0,21%-0,1989,4189,7888,5190,981M1.093
05/06/2024-0,17%-0,1589,6089,8989,3190,00198K444
04/06/20240,02%0,0289,7589,7589,0090,58393K717
03/06/2024-2,61%-2,4089,7391,8989,3591,891M3.427
31/05/20240,89%0,8192,1391,3290,8292,56452K791
29/05/20240,03%0,0391,3291,2990,1791,60341K647
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--97,2097,4097,0397,75578K535


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar