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
10/11/2026	-0,25%	-0,18	70,81	70,96	70,26	71,75	2M	1.830
09/11/2026	-3,39%	-2,49	70,99	73,38	69,03	73,38	5M	2.272
06/11/2026	-0,42%	-0,31	73,48	74,00	70,74	74,00	1M	2.087
05/11/2026	1,46%	1,06	73,79	73,46	70,68	74,72	1M	1.360
04/11/2026	7,53%	5,09	72,73	68,00	68,00	72,74	2M	4.568
03/11/2026	-5,79%	-4,16	67,64	71,85	67,61	72,00	1M	2.410
30/10/2026	-2,91%	-2,15	71,80	74,69	70,55	74,69	2M	3.039
29/10/2026	-2,56%	-1,94	73,95	75,71	72,85	76,94	1M	1.185
28/10/2026	-0,73%	-0,56	75,89	76,99	74,51	76,99	849K	1.188
27/10/2026	-2,96%	-2,33	76,45	79,61	76,05	80,54	875K	919
26/10/2026	-5,31%	-4,42	78,78	79,98	75,00	79,98	2M	1.863
23/10/2026	-0,18%	-0,15	83,20	84,00	81,35	84,00	3M	3.014
22/10/2026	-1,37%	-1,16	83,35	84,45	82,56	84,45	2M	3.521
21/10/2026	-0,77%	-0,66	84,51	85,17	84,05	85,95	650K	778
20/10/2026	-0,97%	-0,83	85,17	85,90	84,66	86,85	1M	1.738
19/10/2026	-0,59%	-0,51	86,00	86,60	85,60	87,57	2M	3.553
16/10/2026	-0,70%	-0,61	86,51	87,52	86,45	88,22	2M	3.306
15/10/2026	1,89%	1,62	87,12	86,78	85,23	88,78	4M	6.365
14/10/2026	-1,71%	-1,49	85,50	86,04	84,03	86,86	4M	3.240
13/10/2026	-0,82%	-0,72	86,99	83,90	82,32	86,99	3M	1.813
09/10/2026	2,11%	1,81	87,71	85,92	85,92	87,71	649K	353
08/10/2026	-1,23%	-1,07	85,90	86,97	85,73	87,00	1M	2.229
07/10/2026	-0,03%	-0,03	86,97	87,15	86,80	88,01	690K	370
06/10/2026	2,65%	2,25	87,00	85,00	84,57	87,00	3M	3.571
05/10/2026	2,98%	2,45	84,75	83,01	82,30	85,62	2M	1.706
02/10/2026	0,37%	0,30	82,30	82,00	81,39	82,68	1M	535
01/10/2026	0,72%	0,59	82,00	81,48	81,34	82,83	1M	1.684
30/09/2026	0,51%	0,41	81,41	81,00	81,00	81,49	434K	1.528
29/09/2026	-0,72%	-0,59	81,00	80,69	80,53	81,55	862K	5.459
28/09/2026	-0,62%	-0,51	81,59	82,10	81,21	82,10	372K	323
25/09/2026	0,56%	0,46	82,10	81,63	81,00	82,10	926K	711
24/09/2026	0,21%	0,17	81,64	80,30	80,30	81,94	925K	685
23/09/2026	0,02%	0,02	81,47	81,21	80,24	81,52	658K	2.480
22/09/2026	-1,82%	-1,51	81,45	82,80	80,02	82,80	692K	521
21/09/2026	5,40%	4,25	82,96	79,85	78,51	82,96	1M	949
18/09/2026	-0,54%	-0,43	78,71	79,94	78,53	79,99	920K	2.100
17/09/2026	0,16%	0,13	79,14	79,38	79,00	79,49	619K	620
16/09/2026	-0,62%	-0,49	79,01	79,50	78,79	80,15	503K	688
15/09/2026	1,25%	0,98	79,50	78,70	78,37	79,50	1M	934
14/09/2026	-3,43%	-2,79	78,52	81,19	78,50	82,50	3M	1.055
11/09/2026	1,89%	1,51	81,31	80,30	78,80	81,31	1M	2.588
10/09/2026	0,29%	0,23	79,80	79,90	78,96	79,90	814K	942
09/09/2026	-3,78%	-3,13	79,57	82,70	77,79	82,70	1M	1.409
08/09/2026	5,35%	4,20	82,70	78,60	78,60	84,00	982K	1.994
04/09/2026	0,72%	0,56	78,50	78,70	77,26	78,70	751K	1.093
03/09/2026	0,36%	0,28	77,94	76,48	76,48	78,86	882K	699
02/09/2026	2,71%	2,05	77,66	76,50	76,22	77,71	800K	2.550
01/09/2026	-4,30%	-3,40	75,61	79,01	74,75	79,01	1M	2.233
31/08/2026	1,91%	1,48	79,01	77,60	77,45	79,26	1M	841
28/08/2026	0,12%	0,09	77,53	77,50	77,10	77,53	675K	624
27/08/2026	0,39%	0,30	77,44	77,14	76,53	77,44	978K	1.062
26/08/2026	-0,46%	-0,36	77,14	77,38	77,05	77,77	988K	902
25/08/2026	0,32%	0,25	77,50	77,50	76,51	77,50	1M	750
24/08/2026	2,77%	2,08	77,25	75,20	75,20	77,79	3M	1.395
21/08/2026	1,66%	1,23	75,17	73,94	73,25	75,50	1M	929
20/08/2026	-1,15%	-0,86	73,94	75,19	73,50	75,90	1M	1.144
19/08/2026	3,16%	2,29	74,80	72,09	71,57	75,87	2M	2.106
18/08/2026	-9,14%	-7,29	72,51	76,80	70,57	76,80	6M	4.631
17/08/2026	-4,35%	-3,63	79,80	80,19	78,11	80,93	2M	3.339
14/08/2026	-0,80%	-0,67	83,43	84,13	83,01	85,09	910K	1.575
13/08/2026	-1,06%	-0,90	84,10	84,60	83,89	84,75	414K	1.281
12/08/2026	1,01%	0,85	85,00	85,01	84,01	85,01	372K	1.625
11/08/2026	-1,24%	-1,06	84,15	85,11	84,15	85,61	485K	1.077
10/08/2026	-1,33%	-1,15	85,21	86,30	84,90	86,30	925K	1.785
07/08/2026	0,05%	0,04	86,36	86,99	85,14	87,10	750K	1.271
06/08/2026	-2,09%	-1,84	86,32	88,16	86,17	88,16	672K	666
05/08/2026	-1,49%	-1,33	88,16	88,07	87,85	89,50	692K	702
04/08/2026	-0,03%	-0,03	89,49	89,56	88,92	89,82	241K	367
03/08/2026	-1,75%	-1,59	89,52	91,10	89,52	91,10	1M	508
31/07/2026	1,02%	0,92	91,11	90,19	89,51	91,50	862K	526
30/07/2026	0,03%	0,03	90,19	90,40	90,00	90,40	427K	262
29/07/2026	-1,05%	-0,96	90,16	91,20	89,52	91,20	845K	540
28/07/2026	0,18%	0,16	91,12	91,26	90,87	91,26	191M	350
27/07/2026	-0,09%	-0,08	90,96	91,05	90,81	91,29	410M	480
24/07/2026	0,02%	0,02	91,04	91,03	90,71	91,74	742K	1.746
23/07/2026	-0,58%	-0,53	91,02	91,84	91,02	92,13	865K	557
22/07/2026	-0,30%	-0,28	91,55	92,18	91,55	92,18	386K	436
21/07/2026	-0,01%	-0,01	91,83	92,18	91,62	92,19	510K	389
20/07/2026	0,05%	0,05	91,84	91,79	91,47	92,29	989K	599
17/07/2026	0,40%	0,37	91,79	91,52	91,52	92,48	783K	422
16/07/2026	0,01%	0,01	91,42	91,39	91,12	91,84	432K	460
15/07/2026	0,55%	0,50	91,41	90,85	90,53	91,89	521K	525
14/07/2026	-1,72%	-1,59	90,91	91,03	90,16	92,06	1M	825
13/07/2026	6,63%	5,75	92,50	86,80	86,75	93,16	13M	3.437
10/07/2026	0,07%	0,06	86,75	86,69	86,00	86,89	1M	732
09/07/2026	0,16%	0,14	86,69	86,75	86,55	86,82	144K	211
08/07/2026	-0,61%	-0,53	86,55	87,14	86,26	88,11	613K	428
07/07/2026	0,09%	0,08	87,08	87,15	87,01	88,00	500K	388
06/07/2026	-1,00%	-0,88	87,00	87,95	86,62	87,95	838K	635
03/07/2026	0,26%	0,23	87,88	87,90	86,68	88,14	2M	684
02/07/2026	0,98%	0,85	87,65	87,00	86,99	88,85	1M	746
01/07/2026	-1,36%	-1,20	86,80	87,25	86,60	87,25	350K	404
30/06/2026	0,34%	0,30	88,00	86,70	86,25	88,31	1M	668
29/06/2026	1,20%	1,04	87,70	87,10	86,21	87,70	2M	2.010
26/06/2026	0,07%	0,06	86,66	87,45	86,49	87,45	296K	281
25/06/2026	-0,23%	-0,20	86,60	87,50	85,59	87,50	2M	1.441
24/06/2026	0,31%	0,27	86,80	86,80	86,55	87,00	338K	304
23/06/2026	-0,28%	-0,24	86,53	86,70	86,30	86,75	542K	982
22/06/2026	-0,05%	-0,04	86,77	87,61	86,60	87,61	421K	430
19/06/2026	0,35%	0,30	86,81	86,44	86,44	87,35	680K	1.124
18/06/2026	-0,33%	-0,29	86,51	87,61	86,30	87,61	378K	394
17/06/2026	-0,92%	-0,81	86,80	87,60	86,71	87,60	490K	422
16/06/2026	0,79%	0,69	87,61	87,76	86,00	88,17	944K	2.450
15/06/2026	-1,63%	-1,44	86,92	88,99	86,50	88,99	1M	1.316
12/06/2026	2,74%	2,36	88,36	84,96	84,96	89,14	917K	628
11/06/2026	1,14%	0,97	86,00	85,20	84,61	86,00	2M	2.309
10/06/2026	-2,63%	-2,30	85,03	87,33	85,00	88,99	2M	920
09/06/2026	-0,25%	-0,22	87,33	87,96	87,33	88,04	341K	699
08/06/2026	-0,62%	-0,55	87,55	88,50	87,16	88,99	902K	1.069
05/06/2026	0,13%	0,11	88,10	87,99	87,95	89,14	555K	948
03/06/2026	-0,92%	-0,82	87,99	88,81	87,65	88,81	896K	1.795
02/06/2026	0,01%	0,01	88,81	89,30	87,43	89,41	1M	2.639
01/06/2026	-1,33%	-1,20	88,80	90,00	88,40	90,30	605K	1.634
29/05/2026	0,11%	0,10	90,00	89,90	89,11	90,51	808K	2.279
28/05/2026	0,41%	0,37	89,90	89,89	89,09	89,90	382K	424
27/05/2026	0,03%	0,03	89,53	89,50	88,93	89,93	511K	384
26/05/2026	0,15%	0,13	89,50	89,40	89,24	89,91	470K	359
25/05/2026	0,11%	0,10	89,37	89,27	89,00	89,96	747K	552
22/05/2026	0,81%	0,72	89,27	88,55	88,20	89,27	540K	439
21/05/2026	-0,24%	-0,21	88,55	88,84	87,75	88,84	509K	577
20/05/2026	0,46%	0,41	88,76	88,52	88,20	88,84	502K	499
19/05/2026	-1,72%	-1,55	88,35	90,00	88,12	90,00	1M	741
18/05/2026	-1,49%	-1,36	89,90	91,26	89,50	91,26	2M	2.741
15/05/2026	0,70%	0,63	91,26	90,63	89,72	91,26	951K	1.661
14/05/2026	1,15%	1,03	90,63	90,23	90,23	91,15	607K	468
13/05/2026	-1,81%	-1,65	89,60	91,30	89,60	92,95	810K	724
12/05/2026	-0,47%	-0,43	91,25	91,80	91,21	92,68	694K	705
11/05/2026	-1,68%	-1,57	91,68	93,25	91,62	93,38	617K	963
08/05/2026	0,16%	0,15	93,25	93,10	93,10	93,96	989K	1.302
07/05/2026	-2,00%	-1,90	93,10	92,82	92,80	94,88	1M	1.780
06/05/2026	3,04%	2,80	95,00	92,59	91,88	95,00	638K	464
05/05/2026	-0,86%	-0,80	92,20	93,00	91,73	93,00	1M	1.227
04/05/2026	-0,12%	-0,11	93,00	93,11	91,50	93,11	2M	723
30/04/2026	-	-	93,11	91,96	91,96	93,17	4M	686

Date,Open,High,Low,Close,Volume
10-Nov-26,70.96,71.75,70.26,70.81,1561593
09-Nov-26,73.38,73.38,69.03,70.99,5215035
06-Nov-26,74.00,74.00,70.74,73.48,1105085
05-Nov-26,73.46,74.72,70.68,73.79,1412519
04-Nov-26,68.00,72.74,68.00,72.73,1664179
03-Nov-26,71.85,72.00,67.61,67.64,1252007
30-Oct-26,74.69,74.69,70.55,71.80,1915476
29-Oct-26,75.71,76.94,72.85,73.95,1149265
28-Oct-26,76.99,76.99,74.51,75.89,849125
27-Oct-26,79.61,80.54,76.05,76.45,874836
26-Oct-26,79.98,79.98,75.00,78.78,1931912
23-Oct-26,84.00,84.00,81.35,83.20,2504224
22-Oct-26,84.45,84.45,82.56,83.35,1671436
21-Oct-26,85.17,85.95,84.05,84.51,650148
20-Oct-26,85.90,86.85,84.66,85.17,1006872
19-Oct-26,86.60,87.57,85.60,86.00,2270490
16-Oct-26,87.52,88.22,86.45,86.51,2257237
15-Oct-26,86.78,88.78,85.23,87.12,3558083
14-Oct-26,86.04,86.86,84.03,85.50,4157571
13-Oct-26,83.90,86.99,82.32,86.99,3375649
09-Oct-26,85.92,87.71,85.92,87.71,648718
08-Oct-26,86.97,87.00,85.73,85.90,1249977
07-Oct-26,87.15,88.01,86.80,86.97,689557
06-Oct-26,85.00,87.00,84.57,87.00,2794101
05-Oct-26,83.01,85.62,82.30,84.75,1821879
02-Oct-26,82.00,82.68,81.39,82.30,1010488
01-Oct-26,81.48,82.83,81.34,82.00,1092664
30-Sep-26,81.00,81.49,81.00,81.41,434417
29-Sep-26,80.69,81.55,80.53,81.00,862173
28-Sep-26,82.10,82.10,81.21,81.59,372104
25-Sep-26,81.63,82.10,81.00,82.10,926436
24-Sep-26,80.30,81.94,80.30,81.64,924968
23-Sep-26,81.21,81.52,80.24,81.47,658236
22-Sep-26,82.80,82.80,80.02,81.45,692489
21-Sep-26,79.85,82.96,78.51,82.96,1132374
18-Sep-26,79.94,79.99,78.53,78.71,920184
17-Sep-26,79.38,79.49,79.00,79.14,619048
16-Sep-26,79.50,80.15,78.79,79.01,503190
15-Sep-26,78.70,79.50,78.37,79.50,1228572
14-Sep-26,81.19,82.50,78.50,78.52,2508909
11-Sep-26,80.30,81.31,78.80,81.31,1230132
10-Sep-26,79.90,79.90,78.96,79.80,813976
09-Sep-26,82.70,82.70,77.79,79.57,1473789
08-Sep-26,78.60,84.00,78.60,82.70,982301
04-Sep-26,78.70,78.70,77.26,78.50,751414
03-Sep-26,76.48,78.86,76.48,77.94,882379
02-Sep-26,76.50,77.71,76.22,77.66,800096
01-Sep-26,79.01,79.01,74.75,75.61,1025153
31-Aug-26,77.60,79.26,77.45,79.01,1029128
28-Aug-26,77.50,77.53,77.10,77.53,674933
27-Aug-26,77.14,77.44,76.53,77.44,978353
26-Aug-26,77.38,77.77,77.05,77.14,988159
25-Aug-26,77.50,77.50,76.51,77.50,1195148
24-Aug-26,75.20,77.79,75.20,77.25,2557846
21-Aug-26,73.94,75.50,73.25,75.17,1049641
20-Aug-26,75.19,75.90,73.50,73.94,1066432
19-Aug-26,72.09,75.87,71.57,74.80,2307559
18-Aug-26,76.80,76.80,70.57,72.51,6494737
17-Aug-26,80.19,80.93,78.11,79.80,1860567
14-Aug-26,84.13,85.09,83.01,83.43,910301
13-Aug-26,84.60,84.75,83.89,84.10,414117
12-Aug-26,85.01,85.01,84.01,85.00,372054
11-Aug-26,85.11,85.61,84.15,84.15,484583
10-Aug-26,86.30,86.30,84.90,85.21,925495
07-Aug-26,86.99,87.10,85.14,86.36,750065
06-Aug-26,88.16,88.16,86.17,86.32,672006
05-Aug-26,88.07,89.50,87.85,88.16,692476
04-Aug-26,89.56,89.82,88.92,89.49,241078
03-Aug-26,91.10,91.10,89.52,89.52,1156327
31-Jul-26,90.19,91.50,89.51,91.11,861562
30-Jul-26,90.40,90.40,90.00,90.19,426587
29-Jul-26,91.20,91.20,89.52,90.16,845404
28-Jul-26,91.26,91.26,90.87,91.12,190778274
27-Jul-26,91.05,91.29,90.81,90.96,410350318
24-Jul-26,91.03,91.74,90.71,91.04,742036
23-Jul-26,91.84,92.13,91.02,91.02,865156
22-Jul-26,92.18,92.18,91.55,91.55,385612
21-Jul-26,92.18,92.19,91.62,91.83,509964
20-Jul-26,91.79,92.29,91.47,91.84,989052
17-Jul-26,91.52,92.48,91.52,91.79,782543
16-Jul-26,91.39,91.84,91.12,91.42,432262
15-Jul-26,90.85,91.89,90.53,91.41,520955
14-Jul-26,91.03,92.06,90.16,90.91,1376059
13-Jul-26,86.80,93.16,86.75,92.50,12672863
10-Jul-26,86.69,86.89,86.00,86.75,1004444
09-Jul-26,86.75,86.82,86.55,86.69,143873
08-Jul-26,87.14,88.11,86.26,86.55,613018
07-Jul-26,87.15,88.00,87.01,87.08,500192
06-Jul-26,87.95,87.95,86.62,87.00,838168
03-Jul-26,87.90,88.14,86.68,87.88,2244703
02-Jul-26,87.00,88.85,86.99,87.65,1145672
01-Jul-26,87.25,87.25,86.60,86.80,350064
30-Jun-26,86.70,88.31,86.25,88.00,1081711
29-Jun-26,87.10,87.70,86.21,87.70,1882360
26-Jun-26,87.45,87.45,86.49,86.66,296358
25-Jun-26,87.50,87.50,85.59,86.60,1847532
24-Jun-26,86.80,87.00,86.55,86.80,337816
23-Jun-26,86.70,86.75,86.30,86.53,542305
22-Jun-26,87.61,87.61,86.60,86.77,420727
19-Jun-26,86.44,87.35,86.44,86.81,680070
18-Jun-26,87.61,87.61,86.30,86.51,377544
17-Jun-26,87.60,87.60,86.71,86.80,489966
16-Jun-26,87.76,88.17,86.00,87.61,943928
15-Jun-26,88.99,88.99,86.50,86.92,1123840
12-Jun-26,84.96,89.14,84.96,88.36,917022
11-Jun-26,85.20,86.00,84.61,86.00,1769906
10-Jun-26,87.33,88.99,85.00,85.03,1509973
09-Jun-26,87.96,88.04,87.33,87.33,340955
08-Jun-26,88.50,88.99,87.16,87.55,902308
05-Jun-26,87.99,89.14,87.95,88.10,554576
03-Jun-26,88.81,88.81,87.65,87.99,896444
02-Jun-26,89.30,89.41,87.43,88.81,1285802
01-Jun-26,90.00,90.30,88.40,88.80,605039
29-May-26,89.90,90.51,89.11,90.00,808481
28-May-26,89.89,89.90,89.09,89.90,382331
27-May-26,89.50,89.93,88.93,89.53,510768
26-May-26,89.40,89.91,89.24,89.50,470117
25-May-26,89.27,89.96,89.00,89.37,746774
22-May-26,88.55,89.27,88.20,89.27,540282
21-May-26,88.84,88.84,87.75,88.55,508883
20-May-26,88.52,88.84,88.20,88.76,502381
19-May-26,90.00,90.00,88.12,88.35,1344644
18-May-26,91.26,91.26,89.50,89.90,1548628
15-May-26,90.63,91.26,89.72,91.26,951141
14-May-26,90.23,91.15,90.23,90.63,607311
13-May-26,91.30,92.95,89.60,89.60,809993
12-May-26,91.80,92.68,91.21,91.25,694489
11-May-26,93.25,93.38,91.62,91.68,617188
08-May-26,93.10,93.96,93.10,93.25,988907
07-May-26,92.82,94.88,92.80,93.10,1037091
06-May-26,92.59,95.00,91.88,95.00,637680
05-May-26,93.00,93.00,91.73,92.20,1386645
04-May-26,93.11,93.11,91.50,93.00,1570970
30-Apr-26,91.96,93.17,91.96,93.11,3714868

*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