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: HSML11

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
24/04/2024-1,25%-1,2094,5095,7094,4695,986M15.674
23/04/2024-0,53%-0,5195,7096,3595,5196,475M14.606
22/04/2024-0,16%-0,1596,2196,1995,5796,795M13.576
19/04/20240,57%0,5596,3695,8295,3096,444M14.441
18/04/2024-0,82%-0,7995,8196,6095,1596,897M12.183
17/04/2024-0,21%-0,2096,6096,8196,6097,234M13.550
16/04/2024-1,13%-1,1196,8097,7096,6997,996M17.039
15/04/20240,12%0,1297,9197,7497,7098,358M12.279
12/04/2024-0,12%-0,1297,7997,7297,5198,255M15.140
11/04/2024-0,17%-0,1797,9198,1897,5198,285M17.175
10/04/20240,38%0,3798,0897,7297,7298,285M10.787
09/04/2024-0,23%-0,2397,7197,9497,7198,193M6.737
08/04/2024-0,11%-0,1197,9497,9197,9098,203M5.409
05/04/20240,24%0,2398,0597,8297,6598,405M8.589
04/04/20240,03%0,0397,8297,7997,4997,864M7.340
03/04/20240,40%0,3997,7997,4097,2797,905M4.395
02/04/20240,50%0,4897,4097,1997,1598,004M4.218
01/04/2024-1,10%-1,0896,9297,2096,9298,498M10.038
28/03/2024-0,10%-0,1098,0098,1097,7998,275M7.790
27/03/2024-0,18%-0,1898,1098,3597,8599,229M11.230
26/03/20240,49%0,4898,2897,8097,7898,915M9.433
25/03/2024-0,20%-0,2097,8097,9997,5598,206M9.966
22/03/20240,18%0,1898,0097,8097,6098,356M10.125
21/03/20240,02%0,0297,8297,8097,5698,006M10.699
20/03/2024-0,18%-0,1897,8097,6197,5098,006M12.433
19/03/20240,40%0,3997,9897,4997,3698,006M9.747
18/03/20240,34%0,3397,5997,3197,3097,805M8.615
15/03/2024-0,04%-0,0497,2697,3097,2697,984M9.631
14/03/20240,21%0,2097,3097,0297,0297,504M5.811
13/03/20240,04%0,0497,1097,0696,8097,497M7.546
12/03/2024-0,40%-0,3997,0697,3196,9097,917M6.292
11/03/20240,46%0,4597,4597,0096,6297,715M4.363
08/03/20240,52%0,5097,0096,5096,3797,154M12.479
07/03/2024-0,52%-0,5096,5097,0096,3097,156M10.166
06/03/2024-0,03%-0,0397,0097,0396,5198,9225M15.405
05/03/2024-0,09%-0,0997,0397,3296,8397,453M4.391
04/03/20240,64%0,6297,1296,5096,2597,356M4.883
01/03/2024-0,45%-0,4496,5096,5095,8796,795M7.511
29/02/20241,12%1,0796,9495,8995,8797,008M13.635
28/02/20240,28%0,2795,8795,6195,5096,8613M18.073
27/02/2024-0,42%-0,4095,6095,9695,5296,009M14.405
26/02/2024-0,01%-0,0196,0096,0895,5196,359M12.090
23/02/2024-0,37%-0,3696,0196,5095,9596,508M28.938
22/02/2024-0,44%-0,4396,3796,8096,1896,984M6.977
21/02/2024-0,15%-0,1596,8097,0096,6197,004M4.993
20/02/20240,47%0,4596,9596,5096,5097,004M5.787
19/02/20240,41%0,3996,5096,3296,1296,704M6.122
16/02/20240,22%0,2196,1195,9095,9096,353M6.705
15/02/2024-0,39%-0,3895,9096,2895,8096,303M9.644
14/02/2024-0,23%-0,2296,2896,5096,1896,501M2.655
09/02/2024-0,79%-0,7796,5097,2796,0497,703M4.631
08/02/20240,06%0,0697,2797,2197,2097,692M4.371
07/02/20240,01%0,0197,2197,2697,2097,643M4.927
06/02/20240,51%0,4997,2096,6596,5097,302M4.368
05/02/20240,37%0,3696,7196,3596,3496,753M3.792
02/02/20240,43%0,4196,3596,1095,8596,592M6.099
01/02/2024-0,77%-0,7495,9496,1095,4096,504M4.810
31/01/2024-0,18%-0,1796,6896,8096,2096,982M3.503
30/01/20240,92%0,8896,8596,0595,9996,892M2.881
29/01/2024-0,26%-0,2595,9796,1995,9796,322M3.272
26/01/20240,61%0,5896,2295,6595,6496,352M3.191
25/01/2024-0,06%-0,0695,6496,0095,2096,004M3.802
24/01/2024-0,85%-0,8295,7096,5395,5096,602M3.865
23/01/20240,22%0,2196,5296,3096,0096,604M5.921
22/01/20240,74%0,7196,3195,4595,0396,603M4.875
19/01/20240,33%0,3195,6095,2995,2995,903M7.735
18/01/20240,19%0,1895,2995,1295,0195,663M7.010
17/01/20240,01%0,0195,1195,1795,1095,645M2.222
16/01/20240,11%0,1095,1095,0095,0095,533M5.102
15/01/2024-0,17%-0,1695,0095,2094,9595,664M4.161
12/01/20240,17%0,1695,1695,1094,5195,203M3.146
11/01/20240,11%0,1095,0094,9094,7595,163M4.754
10/01/2024-0,12%-0,1194,9095,0194,7595,273M4.318
09/01/2024-0,52%-0,5095,0195,5094,9595,505M6.953
08/01/2024-0,35%-0,3495,5195,8595,1095,903M5.582
05/01/20240,05%0,0595,8595,5395,0096,457M4.859
04/01/2024-0,14%-0,1395,8095,9395,5196,603M4.841
03/01/2024-0,22%-0,2195,9396,1495,0096,4710M4.006
02/01/2024-0,63%-0,6196,1496,0095,5096,732M4.709
28/12/2023-2,13%-2,1196,7599,0096,7399,794M3.712
27/12/20232,98%2,8698,8697,0097,0099,004M3.281
26/12/20231,03%0,9896,0095,0395,0296,422M2.561
22/12/20230,18%0,1795,0295,4094,6195,983M4.200
21/12/2023-0,08%-0,0894,8595,0594,6096,153M4.187
20/12/20231,80%1,6894,9393,2592,7395,108M5.899
19/12/20231,36%1,2593,2592,0092,0093,463M4.095
18/12/20230,13%0,1292,0091,8891,7092,253M3.378
15/12/20230,31%0,2891,8891,6191,3792,002M3.671
14/12/20230,13%0,1291,6091,7891,1292,003M7.031
13/12/2023-0,29%-0,2791,4891,7591,0092,354M2.950
12/12/2023-0,70%-0,6591,7592,4091,7092,462M5.687
11/12/2023-0,10%-0,0992,4092,5092,0892,792M2.828
08/12/20230,48%0,4492,4992,0692,0092,802M3.902
07/12/2023-0,86%-0,8092,0592,8492,0193,392M3.060
06/12/20230,62%0,5792,8592,2891,7092,972M3.439
05/12/20230,63%0,5892,2891,7091,5592,502M3.292
04/12/2023-0,14%-0,1391,7091,8991,0092,453M3.637
01/12/2023-1,79%-1,6791,8392,7691,8093,003M4.803
30/11/20230,11%0,1093,5093,4593,0093,853M2.982
29/11/20230,43%0,4093,4093,0092,8893,401M1.694
28/11/20230,48%0,4493,0092,5692,5693,552M2.904
27/11/20230,01%0,0192,5692,5592,4093,002M2.288
24/11/2023-0,48%-0,4592,5592,9892,4193,002M7.058
23/11/2023-0,06%-0,0693,0093,0692,1593,172M4.566
22/11/2023-0,20%-0,1993,0693,2592,7093,492M3.908
21/11/2023-0,69%-0,6593,2593,9093,0093,902M4.472
20/11/20230,97%0,9093,9093,0093,0095,203M6.280
17/11/20230,76%0,7093,0092,3092,0093,002M4.097
16/11/20230,49%0,4592,3091,8591,6592,592M3.409
14/11/2023-0,02%-0,0291,8591,8791,5092,042M5.032
13/11/2023-0,52%-0,4891,8792,3591,3092,692M3.524
10/11/2023-0,38%-0,3592,3592,7092,0392,702M4.706
09/11/20230,05%0,0592,7092,9092,5092,901M1.893
08/11/2023-0,12%-0,1192,6592,7692,5392,952M2.202
07/11/20230,29%0,2792,7692,4991,5092,962M2.062
06/11/20230,87%0,8092,4991,7091,5092,962M4.449
03/11/20230,69%0,6391,6991,0191,0192,002M2.718
01/11/2023-0,68%-0,6291,0691,1390,5091,502M2.249
31/10/20230,00%0,0091,6891,6891,3291,992M3.321
30/10/2023-0,10%-0,0991,6891,8891,5692,782M2.753
27/10/2023-0,18%-0,1791,7791,9091,2192,283M5.138
26/10/20230,37%0,3491,9491,6591,4892,452M4.793
25/10/2023-0,87%-0,8091,6092,3491,4692,452M4.520
24/10/20230,48%0,4492,4091,9991,5592,402M4.450
23/10/2023-0,54%-0,5091,9692,3991,5092,402M2.603
20/10/2023-0,32%-0,3092,4692,7692,3992,891M2.897
19/10/2023-0,09%-0,0892,7692,8492,3993,002M1.985
18/10/2023-0,05%-0,0592,8492,9192,8293,232M1.706
17/10/2023-0,04%-0,0492,8993,0092,8993,252M2.328
16/10/2023-0,08%-0,0792,9393,0092,8293,161M2.309
13/10/20230,05%0,0593,0092,9592,6193,182M2.019
11/10/20230,54%0,5092,9592,4592,3293,002M2.315
10/10/20231,05%0,9692,4591,6591,6192,752M2.518
09/10/2023--91,4992,0091,4992,792M4.104


*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
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