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
05/08/2021-1,18%-1,21101,07101,9299,00102,13491K868
04/08/20211,52%1,53102,28101,9399,62102,33283K488
03/08/2021-1,42%-1,45100,75102,50100,22102,99288K338
02/08/2021-1,06%-1,09102,20103,00102,20104,45244K456
30/07/20210,28%0,29103,29103,19102,13103,29257K234
29/07/20211,30%1,32103,00102,00101,78103,20244K283
28/07/2021-0,31%-0,32101,68102,00101,10102,002M343
27/07/2021-1,07%-1,10102,00103,10101,21103,28706K554
26/07/2021-0,84%-0,87103,10103,94103,03104,002M454
23/07/2021-0,51%-0,53103,97104,43103,80104,43163K311
22/07/20210,75%0,78104,50104,90103,10104,903M310
21/07/2021-0,75%-0,78103,72104,50103,31105,00495K486
20/07/20210,48%0,50104,50105,00104,00105,00294K330
19/07/2021-0,95%-1,00104,00105,23104,00107,481M2.465
16/07/2021-0,33%-0,35105,00105,50104,79105,60507K446
15/07/20211,10%1,15105,35104,00103,60105,421M518
14/07/2021-0,43%-0,45104,20104,65104,20105,48892K900
13/07/20211,11%1,15104,65103,95103,52105,24952K2.124
12/07/20212,61%2,63103,50100,96100,96103,89886K2.510
08/07/20210,95%0,95100,8799,0198,37103,981M1.709
07/07/20210,92%0,9199,9299,0599,05100,00197K383
06/07/20210,50%0,4999,0199,0099,00100,00367K742
05/07/2021-2,99%-3,0498,52100,1698,00101,36849K601
02/07/20211,57%1,57101,56100,0199,00101,56736K2.038
01/07/20210,20%0,2099,99100,0299,53101,76237K428
30/06/2021-0,20%-0,2099,79100,0499,78101,49449K690
29/06/20212,03%1,9999,9999,9999,50101,90971K501
28/06/2021-2,20%-2,2098,00100,7094,01101,591M1.852
25/06/2021-1,87%-1,91100,20101,80100,01102,10933K799
24/06/2021-0,09%-0,09102,11102,24101,56103,22729K629
23/06/2021-1,18%-1,22102,20103,50101,71103,50826K537
22/06/2021-0,78%-0,81103,42104,22103,40104,22591K542
21/06/20211,19%1,23104,23103,10103,10104,28615K1.095
18/06/20211,29%1,31103,00101,69101,69103,99823K555
17/06/20210,67%0,68101,69101,37101,01101,86882K662
16/06/2021-0,84%-0,86101,01102,0099,98102,552M1.143
15/06/2021-0,28%-0,29101,87102,21100,80103,002M1.287
14/06/2021-1,82%-1,89102,16104,62101,70104,632M1.457
11/06/20210,33%0,34104,05103,91103,54104,65656K391
10/06/20210,89%0,91103,71103,00102,00104,102M1.015
09/06/2021-1,22%-1,27102,80104,07102,74104,392M778
08/06/2021-2,24%-2,38104,07104,81104,01105,493M1.181
07/06/20210,03%0,03106,45106,52106,21106,85739K766
04/06/20210,88%0,93106,42105,55105,55106,99847K1.263
02/06/20210,09%0,09105,49105,54104,65107,22932K1.008
01/06/2021-0,74%-0,79105,40106,19104,95106,19701K642
31/05/20210,18%0,19106,19106,79106,10106,95469K591
28/05/20211,31%1,37106,00105,47104,62106,88491K505
27/05/2021-0,78%-0,82104,63105,50104,61105,502M1.548
26/05/20210,19%0,20105,45106,07104,73106,452M943
25/05/20210,03%0,03105,25105,98104,72106,292M1.322
24/05/2021-0,78%-0,83105,22106,37105,22107,342M1.327
21/05/20210,05%0,05106,05106,00105,96106,70865K593
20/05/20210,77%0,81106,00105,20105,20106,94793K518
19/05/2021-0,76%-0,81105,19106,12105,03106,162M957
18/05/20211,30%1,36106,00105,90105,30107,79963K1.341
17/05/2021-3,11%-3,36104,64107,88104,61107,883M3.487
14/05/2021-0,07%-0,08108,00108,89106,52109,102M562
13/05/20211,01%1,08108,08107,01106,38108,511M2.372
12/05/20210,46%0,49107,00107,79105,87107,79388K609
11/05/20210,46%0,49106,51106,20105,00107,472M2.228
10/05/2021-0,92%-0,98106,02108,00106,02110,452M1.871
07/05/2021-2,28%-2,50107,00109,51106,15111,502M1.739
06/05/2021-0,50%-0,55109,50110,00109,50110,051M1.488
05/05/20210,00%0,00110,05110,05109,90112,001M2.290
04/05/20210,14%0,15110,05109,50109,39111,001M1.479
03/05/20211,29%1,40109,90108,46106,11113,921M955
30/04/20210,13%0,14108,50108,48106,16110,002M2.399
29/04/20211,26%1,35108,36107,78105,21108,461M421
28/04/2021-0,46%-0,49107,01107,50105,00109,003M3.270
27/04/20210,60%0,64107,50107,47106,86107,501M912
26/04/2021-0,32%-0,34106,86107,00106,15107,501M1.540
23/04/20211,71%1,80107,20106,01106,00107,50456K409
22/04/2021-0,31%-0,33105,40105,90105,29107,091M932
20/04/20210,23%0,24105,73105,69105,00107,362M702
19/04/2021-0,67%-0,71105,49106,49104,30106,492M3.881
16/04/20210,02%0,02106,20105,00105,00106,991M697
15/04/2021-0,02%-0,02106,18106,21106,00107,49826K675
14/04/2021-0,30%-0,32106,20107,48106,00107,491M939
13/04/2021-0,45%-0,48106,52108,09106,51108,102M1.308
12/04/2021-0,83%-0,90107,00107,80106,50108,881M1.503
09/04/2021-0,55%-0,60107,90108,51106,83110,061M1.891
08/04/2021-0,91%-1,00108,50110,46107,80110,501M1.042
07/04/20212,22%2,38109,50107,12107,04109,50896K1.196
06/04/2021-0,81%-0,88107,12108,01107,12108,70761K767
05/04/2021-1,15%-1,26108,00109,29107,90111,001M567
01/04/2021-1,56%-1,73109,26111,00108,10111,00806K592
31/03/20212,52%2,73110,99108,27108,27111,991M921
30/03/20210,71%0,76108,26107,00107,00108,26555K351
29/03/2021-0,92%-1,00107,50108,00107,04108,00792K683
26/03/20210,73%0,79108,50107,66106,99108,502M1.994
25/03/20210,57%0,61107,71107,00106,16107,912M1.108
24/03/20210,13%0,14107,10106,09106,09107,99973K902
23/03/20210,48%0,51106,96106,34106,00106,97746K495
22/03/20210,76%0,80106,45106,87105,14106,872M887
19/03/20210,47%0,49105,65106,15105,00106,55663K1.383
18/03/2021-2,45%-2,64105,16107,80105,10107,892M992
17/03/2021-0,36%-0,39107,80108,00107,00108,201M1.116
16/03/20210,13%0,14108,19108,00108,00108,20800K280
15/03/20210,06%0,07108,05108,20107,70108,201M584
12/03/20210,26%0,28107,98107,50107,07108,201M475
11/03/2021-0,46%-0,50107,70109,71107,52109,711M528
10/03/2021-0,73%-0,80108,20109,00108,18109,702M1.502
09/03/2021-1,36%-1,50109,00110,53108,08110,992M903
08/03/20210,18%0,20110,50111,95110,06111,951M678
05/03/20210,28%0,31110,30110,00110,00111,37578K541
04/03/20210,17%0,19109,99110,74109,30111,771M1.837
03/03/2021-1,08%-1,20109,80111,00109,16112,722M2.429
02/03/2021-0,72%-0,81111,00112,00109,80112,452M1.905
01/03/2021-0,97%-1,09111,81112,30111,81113,501M1.510
26/02/2021-0,18%-0,20112,90113,11112,90113,75473K292
25/02/20210,69%0,78113,10113,00112,33113,75940K280
24/02/2021-0,35%-0,39112,32113,74112,00113,741M351
23/02/2021-0,26%-0,29112,71113,40112,25113,752M821
22/02/2021-0,66%-0,75113,00113,75112,21113,751M1.207
19/02/20210,00%0,00113,75113,74112,55113,752M521
18/02/2021-0,13%-0,15113,75113,87113,52114,001M865
17/02/2021-0,04%-0,05113,90114,00113,50114,001M635
12/02/2021-0,04%-0,05113,95114,00112,90114,002M1.498
11/02/20211,22%1,37114,00113,61112,70114,002M1.167
10/02/20210,07%0,08112,63113,44112,14113,652M760
09/02/20210,15%0,17112,55113,68112,01113,791M501
08/02/2021-0,97%-1,10112,38113,97111,00114,804M2.558
05/02/2021-0,02%-0,02113,48113,96111,80113,962M2.067
04/02/2021-0,19%-0,22113,50113,72113,45114,48802K1.135
03/02/2021-0,24%-0,27113,72114,40113,08114,581M1.618
02/02/2021-0,45%-0,51113,99114,50112,57114,702M686
01/02/20210,53%0,60114,50113,91111,03115,501M641
29/01/2021-0,06%-0,07113,90113,97113,66114,501M2.264
28/01/20210,00%0,00113,97113,97113,40113,972M2.013
27/01/20210,00%0,00113,97114,50113,64114,502M1.483
26/01/20210,87%0,98113,97112,99112,99115,001M411
22/01/20210,01%0,01112,99113,00112,05113,001M1.498
21/01/2021--112,98113,98112,85113,981M407


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito