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
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
13/11/2023-1,26%-1,1690,5791,7390,1292,901M2.225
10/11/20230,98%0,8991,7390,8590,8492,00351K1.179
09/11/2023-0,13%-0,1290,8490,9490,5190,94262K611
08/11/20230,53%0,4890,9690,4890,1991,33971K971
07/11/20230,52%0,4790,4890,0290,0190,49551K657
06/11/20230,09%0,0890,0189,8089,7590,49695K1.339
03/11/20230,22%0,2089,9389,7489,7190,11887K3.412
01/11/2023-1,40%-1,2789,7391,1589,7291,15769K1.057
31/10/2023-0,36%-0,3391,0091,3490,8192,05716K753
30/10/20230,69%0,6391,3390,7090,5191,39315K694
27/10/20230,27%0,2490,7090,4090,2090,70437K871
26/10/20230,28%0,2590,4690,2390,0690,47572K435
25/10/20230,00%0,0090,2190,2190,0690,47369K781
24/10/20230,16%0,1490,2190,0789,8290,33361K702
23/10/2023-0,29%-0,2690,0790,4489,8290,45485K1.458
20/10/20230,30%0,2790,3390,0689,9090,47610K1.349
19/10/2023-0,31%-0,2890,0690,4090,0690,67636K1.935
18/10/20230,13%0,1290,3490,5090,1090,58726K948
17/10/2023-0,01%-0,0190,2290,2090,0590,64717K880
16/10/2023-0,32%-0,2990,2390,3390,0290,94734K1.768
13/10/20230,02%0,0290,5290,5190,0290,951M2.870
11/10/2023-0,44%-0,4090,5090,9090,1191,20744K1.392
10/10/20230,38%0,3490,9090,5690,2990,98475K1.470
09/10/2023-0,24%-0,2290,5690,7690,1090,76416K842
06/10/20230,28%0,2590,7890,4989,9090,86865K1.424
05/10/20230,03%0,0390,5390,5490,0090,991M2.493
04/10/2023-1,07%-0,9890,5091,9289,9091,921M2.693
03/10/2023-0,08%-0,0791,4891,5691,0691,94999K1.203
02/10/2023-5,13%-4,9591,5593,2591,0293,994M5.204
29/09/20231,21%1,1596,5095,3595,3596,50375K1.381
28/09/20230,50%0,4795,3594,8894,8695,48275K686
27/09/2023-0,60%-0,5794,8895,4894,2096,00565K549
26/09/2023-1,09%-1,0595,4596,5195,2097,47520K926
25/09/2023-0,22%-0,2196,5096,7195,3197,00452K792
22/09/20232,80%2,6396,7194,0892,9797,461M3.289
21/09/20230,07%0,0794,0894,5392,5494,931M2.066
20/09/20230,58%0,5494,0193,4792,9594,562M3.835
19/09/2023-0,56%-0,5393,4794,0092,7795,07848K1.019
18/09/2023-1,05%-1,0094,0096,0093,9096,002M2.159
15/09/20230,66%0,6295,0094,3894,3895,98509K1.529
14/09/2023-1,71%-1,6494,3896,3094,2396,30758K1.818
13/09/2023-0,30%-0,2996,0296,3196,0296,50550K1.118
12/09/2023--96,3195,9695,7096,40520K701


*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. (v4.0.8)
www.ibovx.com.br


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