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
29/11/2023	0,14%	0,13	90,48	90,66	90,40	91,20	574K	1.695
28/11/2023	-1,05%	-0,96	90,35	91,34	90,31	91,40	522K	2.058
27/11/2023	-0,21%	-0,19	91,31	91,50	90,72	92,35	692K	1.125
24/11/2023	-0,63%	-0,58	91,50	92,08	90,05	92,35	2M	8.474
23/11/2023	0,37%	0,34	92,08	91,75	91,57	92,45	355K	691
22/11/2023	-0,17%	-0,16	91,74	92,49	91,74	92,49	385K	864
21/11/2023	0,28%	0,26	91,90	91,67	91,37	92,40	548K	703
20/11/2023	0,37%	0,34	91,64	91,38	91,10	91,89	505K	2.754
17/11/2023	0,44%	0,40	91,30	90,96	90,90	91,60	593K	2.891
16/11/2023	-0,11%	-0,10	90,90	91,00	90,53	91,79	1M	1.606
14/11/2023	0,47%	0,43	91,00	90,64	89,90	91,44	1M	1.196

13/11/2023	-1,26%	-1,16	90,57	91,73	90,12	92,90	1M	2.225
10/11/2023	0,98%	0,89	91,73	90,85	90,84	92,00	351K	1.179
09/11/2023	-0,13%	-0,12	90,84	90,94	90,51	90,94	262K	611
08/11/2023	0,53%	0,48	90,96	90,48	90,19	91,33	971K	971
07/11/2023	0,52%	0,47	90,48	90,02	90,01	90,49	551K	657
06/11/2023	0,09%	0,08	90,01	89,80	89,75	90,49	695K	1.339
03/11/2023	0,22%	0,20	89,93	89,74	89,71	90,11	887K	3.412
01/11/2023	-1,40%	-1,27	89,73	91,15	89,72	91,15	769K	1.057
31/10/2023	-0,36%	-0,33	91,00	91,34	90,81	92,05	716K	753
30/10/2023	0,69%	0,63	91,33	90,70	90,51	91,39	315K	694
27/10/2023	0,27%	0,24	90,70	90,40	90,20	90,70	437K	871
26/10/2023	0,28%	0,25	90,46	90,23	90,06	90,47	572K	435
25/10/2023	0,00%	0,00	90,21	90,21	90,06	90,47	369K	781
24/10/2023	0,16%	0,14	90,21	90,07	89,82	90,33	361K	702
23/10/2023	-0,29%	-0,26	90,07	90,44	89,82	90,45	485K	1.458
20/10/2023	0,30%	0,27	90,33	90,06	89,90	90,47	610K	1.349
19/10/2023	-0,31%	-0,28	90,06	90,40	90,06	90,67	636K	1.935
18/10/2023	0,13%	0,12	90,34	90,50	90,10	90,58	726K	948
17/10/2023	-0,01%	-0,01	90,22	90,20	90,05	90,64	717K	880
16/10/2023	-0,32%	-0,29	90,23	90,33	90,02	90,94	734K	1.768
13/10/2023	0,02%	0,02	90,52	90,51	90,02	90,95	1M	2.870
11/10/2023	-0,44%	-0,40	90,50	90,90	90,11	91,20	744K	1.392
10/10/2023	0,38%	0,34	90,90	90,56	90,29	90,98	475K	1.470
09/10/2023	-0,24%	-0,22	90,56	90,76	90,10	90,76	416K	842
06/10/2023	0,28%	0,25	90,78	90,49	89,90	90,86	865K	1.424
05/10/2023	0,03%	0,03	90,53	90,54	90,00	90,99	1M	2.493
04/10/2023	-1,07%	-0,98	90,50	91,92	89,90	91,92	1M	2.693
03/10/2023	-0,08%	-0,07	91,48	91,56	91,06	91,94	999K	1.203
02/10/2023	-5,13%	-4,95	91,55	93,25	91,02	93,99	4M	5.204
29/09/2023	1,21%	1,15	96,50	95,35	95,35	96,50	375K	1.381
28/09/2023	0,50%	0,47	95,35	94,88	94,86	95,48	275K	686
27/09/2023	-0,60%	-0,57	94,88	95,48	94,20	96,00	565K	549
26/09/2023	-1,09%	-1,05	95,45	96,51	95,20	97,47	520K	926
25/09/2023	-0,22%	-0,21	96,50	96,71	95,31	97,00	452K	792
22/09/2023	2,80%	2,63	96,71	94,08	92,97	97,46	1M	3.289
21/09/2023	0,07%	0,07	94,08	94,53	92,54	94,93	1M	2.066
20/09/2023	0,58%	0,54	94,01	93,47	92,95	94,56	2M	3.835
19/09/2023	-0,56%	-0,53	93,47	94,00	92,77	95,07	848K	1.019
18/09/2023	-1,05%	-1,00	94,00	96,00	93,90	96,00	2M	2.159
15/09/2023	0,66%	0,62	95,00	94,38	94,38	95,98	509K	1.529
14/09/2023	-1,71%	-1,64	94,38	96,30	94,23	96,30	758K	1.818
13/09/2023	-0,30%	-0,29	96,02	96,31	96,02	96,50	550K	1.118
12/09/2023	0,38%	0,36	96,31	95,96	95,70	96,40	520K	701
11/09/2023	1,09%	1,03	95,95	94,94	94,94	96,50	683K	1.109
08/09/2023	1,30%	1,22	94,92	93,70	93,65	95,34	749K	1.417
06/09/2023	0,81%	0,75	93,70	92,95	92,50	94,19	867K	2.033
05/09/2023	0,12%	0,11	92,95	92,84	92,41	92,96	825K	1.219
04/09/2023	-1,18%	-1,11	92,84	93,50	92,37	94,11	991K	2.879
01/09/2023	-0,27%	-0,25	93,95	93,30	91,46	94,20	2M	5.418
31/08/2023	0,19%	0,18	94,20	94,01	93,80	95,06	704K	2.106
30/08/2023	-1,01%	-0,96	94,02	95,65	93,81	95,65	1M	2.187
29/08/2023	-0,70%	-0,67	94,98	95,65	94,62	95,94	595K	1.487
28/08/2023	-0,17%	-0,16	95,65	96,20	95,15	96,62	627K	2.141
25/08/2023	0,31%	0,30	95,81	95,99	95,26	95,99	734K	1.035
24/08/2023	-1,56%	-1,51	95,51	97,02	95,02	97,78	995K	1.401
23/08/2023	-0,49%	-0,48	97,02	98,86	96,50	98,86	1M	1.238
22/08/2023	-0,86%	-0,85	97,50	98,35	97,14	98,84	898K	1.451
21/08/2023	0,04%	0,04	98,35	98,31	97,64	99,02	968K	2.005
18/08/2023	-1,29%	-1,28	98,31	99,71	97,27	100,00	2M	2.257
17/08/2023	-0,40%	-0,40	99,59	99,65	99,00	99,92	619K	963
16/08/2023	0,00%	0,00	99,99	99,99	98,06	100,88	1M	2.186
15/08/2023	0,47%	0,47	99,99	100,20	99,00	100,20	534K	918
14/08/2023	-0,46%	-0,46	99,52	99,72	98,51	100,30	2M	1.226
11/08/2023	0,50%	0,50	99,98	99,59	97,01	100,00	2M	2.234
10/08/2023	0,96%	0,95	99,48	98,82	98,51	99,76	477K	966
09/08/2023	-1,25%	-1,25	98,53	100,01	98,51	100,30	878K	2.725
08/08/2023	-0,22%	-0,22	99,78	100,30	99,01	100,30	849K	2.655
07/08/2023	0,10%	0,10	100,00	99,89	99,01	100,79	815K	1.897
04/08/2023	3,36%	3,25	99,90	96,65	96,65	99,90	1M	2.298
03/08/2023	1,00%	0,96	96,65	96,13	95,75	97,12	700K	2.837
02/08/2023	-0,53%	-0,51	95,69	95,99	95,01	97,13	1M	3.381
01/08/2023	0,21%	0,20	96,20	96,00	93,59	96,45	2M	8.146
31/07/2023	0,00%	0,00	96,00	95,96	95,61	97,00	813K	1.579
28/07/2023	0,99%	0,94	96,00	95,11	95,11	96,90	1M	4.357
27/07/2023	-0,76%	-0,73	95,06	95,79	95,06	96,60	547K	783
26/07/2023	0,83%	0,79	95,79	95,00	94,93	96,21	563K	981
25/07/2023	0,00%	0,00	95,00	95,00	94,85	95,50	807K	967
24/07/2023	0,00%	0,00	95,00	95,00	94,90	95,80	752K	1.435
21/07/2023	0,02%	0,02	95,00	95,00	94,50	95,01	504K	815
20/07/2023	-0,01%	-0,01	94,98	95,00	94,53	95,00	586K	1.772
19/07/2023	-0,01%	-0,01	94,99	95,00	94,46	95,00	955K	6.418
18/07/2023	0,02%	0,02	95,00	94,98	94,94	95,30	651K	1.008
17/07/2023	-0,02%	-0,02	94,98	95,00	94,95	95,00	597K	843
14/07/2023	0,00%	0,00	95,00	95,00	94,73	95,35	465K	714
13/07/2023	0,19%	0,18	95,00	94,99	94,85	95,00	481K	1.804
12/07/2023	-0,19%	-0,18	94,82	95,68	94,75	95,68	932K	2.340
11/07/2023	0,72%	0,68	95,00	94,32	94,32	95,10	4M	1.740
10/07/2023	-0,72%	-0,68	94,32	95,00	93,15	95,70	3M	9.759
07/07/2023	0,01%	0,01	95,00	94,99	94,91	95,89	1M	3.024
06/07/2023	0,01%	0,01	94,99	94,98	94,15	95,35	1M	1.870
05/07/2023	0,11%	0,10	94,98	94,90	94,74	95,80	836K	2.762
04/07/2023	0,50%	0,47	94,88	94,45	94,45	95,19	735K	1.460
03/07/2023	-0,59%	-0,56	94,41	95,85	91,33	95,89	2M	4.101
30/06/2023	-0,03%	-0,03	94,97	95,48	94,95	95,68	903K	2.106
29/06/2023	0,01%	0,01	95,00	94,98	94,71	95,83	588K	1.174
28/06/2023	-0,01%	-0,01	94,99	95,79	94,70	95,79	508K	1.047
27/06/2023	0,11%	0,10	95,00	95,00	94,05	95,88	488K	867
26/06/2023	0,00%	0,00	94,90	94,90	94,89	95,00	616K	1.275
23/06/2023	-0,04%	-0,04	94,90	94,06	94,03	95,90	563K	1.831
22/06/2023	-0,06%	-0,06	94,94	94,99	94,51	95,90	641K	1.415
21/06/2023	2,17%	2,02	95,00	93,05	93,05	96,00	1M	2.359
20/06/2023	-2,02%	-1,92	92,98	94,90	92,69	95,21	942K	1.958
19/06/2023	0,86%	0,81	94,90	94,09	94,09	95,00	770K	2.766
16/06/2023	0,11%	0,10	94,09	94,60	93,80	94,60	593K	3.001
15/06/2023	0,45%	0,42	93,99	93,99	93,10	94,60	540K	1.661
14/06/2023	-0,46%	-0,43	93,57	94,07	93,07	94,42	1M	3.270
13/06/2023	-0,61%	-0,58	94,00	94,58	93,53	94,58	660K	3.085
12/06/2023	-0,33%	-0,31	94,58	95,00	93,90	95,20	936K	1.859
09/06/2023	3,48%	3,19	94,89	92,27	91,80	95,00	1M	3.603
07/06/2023	1,89%	1,70	91,70	90,54	90,01	92,50	1M	2.791
06/06/2023	0,20%	0,18	90,00	89,83	89,63	90,50	994K	2.431
05/06/2023	2,43%	2,13	89,82	88,49	87,91	90,53	1M	2.994
02/06/2023	2,56%	2,19	87,69	85,50	85,50	87,69	1M	3.761
01/06/2023	-1,61%	-1,40	85,50	86,90	85,07	87,29	2M	3.992
31/05/2023	0,17%	0,15	86,90	86,86	86,33	87,96	403K	818
30/05/2023	-0,86%	-0,75	86,75	87,50	86,31	88,10	904K	1.902
29/05/2023	-0,10%	-0,09	87,50	88,70	87,05	88,70	761K	3.813
26/05/2023	0,10%	0,09	87,59	88,47	87,48	88,49	762K	2.574
25/05/2023	1,16%	1,00	87,50	87,37	86,91	87,95	540K	2.142
24/05/2023	-1,14%	-1,00	86,50	87,50	86,50	87,93	447K	1.153
23/05/2023	0,56%	0,49	87,50	87,01	87,01	88,00	855K	2.020
22/05/2023	1,68%	1,44	87,01	85,57	85,56	87,78	4M	1.431
19/05/2023	-	-	85,57	84,84	84,38	85,86	644K	1.066

Date,Open,High,Low,Close,Volume
29-Nov-23,90.66,91.20,90.40,90.48,573943
28-Nov-23,91.34,91.40,90.31,90.35,522046
27-Nov-23,91.50,92.35,90.72,91.31,692366
24-Nov-23,92.08,92.35,90.05,91.50,1852572
23-Nov-23,91.75,92.45,91.57,92.08,355109
22-Nov-23,92.49,92.49,91.74,91.74,385341
21-Nov-23,91.67,92.40,91.37,91.90,547926
20-Nov-23,91.38,91.89,91.10,91.64,505399
17-Nov-23,90.96,91.60,90.90,91.30,593216
16-Nov-23,91.00,91.79,90.53,90.90,1122381
14-Nov-23,90.64,91.44,89.90,91.00,1117627
13-Nov-23,91.73,92.90,90.12,90.57,1308702
10-Nov-23,90.85,92.00,90.84,91.73,350666
09-Nov-23,90.94,90.94,90.51,90.84,261646
08-Nov-23,90.48,91.33,90.19,90.96,971025
07-Nov-23,90.02,90.49,90.01,90.48,551412
06-Nov-23,89.80,90.49,89.75,90.01,694723
03-Nov-23,89.74,90.11,89.71,89.93,887171
01-Nov-23,91.15,91.15,89.72,89.73,769313
31-Oct-23,91.34,92.05,90.81,91.00,716163
30-Oct-23,90.70,91.39,90.51,91.33,314992
27-Oct-23,90.40,90.70,90.20,90.70,436796
26-Oct-23,90.23,90.47,90.06,90.46,571950
25-Oct-23,90.21,90.47,90.06,90.21,369312
24-Oct-23,90.07,90.33,89.82,90.21,361421
23-Oct-23,90.44,90.45,89.82,90.07,485425
20-Oct-23,90.06,90.47,89.90,90.33,609758
19-Oct-23,90.40,90.67,90.06,90.06,635825
18-Oct-23,90.50,90.58,90.10,90.34,726161
17-Oct-23,90.20,90.64,90.05,90.22,717237
16-Oct-23,90.33,90.94,90.02,90.23,733577
13-Oct-23,90.51,90.95,90.02,90.52,1040952
11-Oct-23,90.90,91.20,90.11,90.50,743516
10-Oct-23,90.56,90.98,90.29,90.90,474609
09-Oct-23,90.76,90.76,90.10,90.56,415714
06-Oct-23,90.49,90.86,89.90,90.78,865169
05-Oct-23,90.54,90.99,90.00,90.53,1023871
04-Oct-23,91.92,91.92,89.90,90.50,1152186
03-Oct-23,91.56,91.94,91.06,91.48,998763
02-Oct-23,93.25,93.99,91.02,91.55,4152861
29-Sep-23,95.35,96.50,95.35,96.50,375484
28-Sep-23,94.88,95.48,94.86,95.35,274876
27-Sep-23,95.48,96.00,94.20,94.88,565036
26-Sep-23,96.51,97.47,95.20,95.45,520177
25-Sep-23,96.71,97.00,95.31,96.50,451785
22-Sep-23,94.08,97.46,92.97,96.71,1035507
21-Sep-23,94.53,94.93,92.54,94.08,1297329
20-Sep-23,93.47,94.56,92.95,94.01,1641462
19-Sep-23,94.00,95.07,92.77,93.47,848204
18-Sep-23,96.00,96.00,93.90,94.00,1689051
15-Sep-23,94.38,95.98,94.38,95.00,508674
14-Sep-23,96.30,96.30,94.23,94.38,758005
13-Sep-23,96.31,96.50,96.02,96.02,549685
12-Sep-23,95.96,96.40,95.70,96.31,520008
11-Sep-23,94.94,96.50,94.94,95.95,682609
08-Sep-23,93.70,95.34,93.65,94.92,749300
06-Sep-23,92.95,94.19,92.50,93.70,866623
05-Sep-23,92.84,92.96,92.41,92.95,825100
04-Sep-23,93.50,94.11,92.37,92.84,991390
01-Sep-23,93.30,94.20,91.46,93.95,2029344
31-Aug-23,94.01,95.06,93.80,94.20,703912
30-Aug-23,95.65,95.65,93.81,94.02,1323544
29-Aug-23,95.65,95.94,94.62,94.98,595105
28-Aug-23,96.20,96.62,95.15,95.65,627470
25-Aug-23,95.99,95.99,95.26,95.81,733601
24-Aug-23,97.02,97.78,95.02,95.51,995082
23-Aug-23,98.86,98.86,96.50,97.02,1006048
22-Aug-23,98.35,98.84,97.14,97.50,897831
21-Aug-23,98.31,99.02,97.64,98.35,968112
18-Aug-23,99.71,100.00,97.27,98.31,1540048
17-Aug-23,99.65,99.92,99.00,99.59,619311
16-Aug-23,99.99,100.88,98.06,99.99,1033524
15-Aug-23,100.20,100.20,99.00,99.99,534230
14-Aug-23,99.72,100.30,98.51,99.52,2063979
11-Aug-23,99.59,100.00,97.01,99.98,1917176
10-Aug-23,98.82,99.76,98.51,99.48,477270
09-Aug-23,100.01,100.30,98.51,98.53,877852
08-Aug-23,100.30,100.30,99.01,99.78,849045
07-Aug-23,99.89,100.79,99.01,100.00,814922
04-Aug-23,96.65,99.90,96.65,99.90,1234060
03-Aug-23,96.13,97.12,95.75,96.65,700301
02-Aug-23,95.99,97.13,95.01,95.69,1109816
01-Aug-23,96.00,96.45,93.59,96.20,1730585
31-Jul-23,95.96,97.00,95.61,96.00,812649
28-Jul-23,95.11,96.90,95.11,96.00,1065526
27-Jul-23,95.79,96.60,95.06,95.06,546680
26-Jul-23,95.00,96.21,94.93,95.79,563164
25-Jul-23,95.00,95.50,94.85,95.00,806987
24-Jul-23,95.00,95.80,94.90,95.00,751988
21-Jul-23,95.00,95.01,94.50,95.00,504487
20-Jul-23,95.00,95.00,94.53,94.98,585873
19-Jul-23,95.00,95.00,94.46,94.99,954661
18-Jul-23,94.98,95.30,94.94,95.00,650686
17-Jul-23,95.00,95.00,94.95,94.98,596554
14-Jul-23,95.00,95.35,94.73,95.00,465358
13-Jul-23,94.99,95.00,94.85,95.00,481123
12-Jul-23,95.68,95.68,94.75,94.82,932197
11-Jul-23,94.32,95.10,94.32,95.00,3593295
10-Jul-23,95.00,95.70,93.15,94.32,2710011
07-Jul-23,94.99,95.89,94.91,95.00,1154596
06-Jul-23,94.98,95.35,94.15,94.99,1341732
05-Jul-23,94.90,95.80,94.74,94.98,836000
04-Jul-23,94.45,95.19,94.45,94.88,734575
03-Jul-23,95.85,95.89,91.33,94.41,1688844
30-Jun-23,95.48,95.68,94.95,94.97,903088
29-Jun-23,94.98,95.83,94.71,95.00,587558
28-Jun-23,95.79,95.79,94.70,94.99,507779
27-Jun-23,95.00,95.88,94.05,95.00,488109
26-Jun-23,94.90,95.00,94.89,94.90,616313
23-Jun-23,94.06,95.90,94.03,94.90,562564
22-Jun-23,94.99,95.90,94.51,94.94,640539
21-Jun-23,93.05,96.00,93.05,95.00,1057520
20-Jun-23,94.90,95.21,92.69,92.98,942235
19-Jun-23,94.09,95.00,94.09,94.90,769787
16-Jun-23,94.60,94.60,93.80,94.09,592586
15-Jun-23,93.99,94.60,93.10,93.99,539860
14-Jun-23,94.07,94.42,93.07,93.57,1053337
13-Jun-23,94.58,94.58,93.53,94.00,660372
12-Jun-23,95.00,95.20,93.90,94.58,935555
09-Jun-23,92.27,95.00,91.80,94.89,1162180
07-Jun-23,90.54,92.50,90.01,91.70,1311091
06-Jun-23,89.83,90.50,89.63,90.00,993976
05-Jun-23,88.49,90.53,87.91,89.82,1188553
02-Jun-23,85.50,87.69,85.50,87.69,1275886
01-Jun-23,86.90,87.29,85.07,85.50,1738952
31-May-23,86.86,87.96,86.33,86.90,403154
30-May-23,87.50,88.10,86.31,86.75,903821
29-May-23,88.70,88.70,87.05,87.50,760922
26-May-23,88.47,88.49,87.48,87.59,761551
25-May-23,87.37,87.95,86.91,87.50,539610
24-May-23,87.50,87.93,86.50,86.50,447297
23-May-23,87.01,88.00,87.01,87.50,854988
22-May-23,85.57,87.78,85.56,87.01,3598266
19-May-23,84.84,85.86,84.38,85.57,644089

*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