Cotação atual, histórico e gráfico do papel: HSML11

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 HSML11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	-1,79%	-1,67	91,83	92,76	91,80	93,00	3M	4.803
30/11/2023	0,11%	0,10	93,50	93,45	93,00	93,85	3M	2.982
29/11/2023	0,43%	0,40	93,40	93,00	92,88	93,40	1M	1.694
28/11/2023	0,48%	0,44	93,00	92,56	92,56	93,55	2M	2.904
27/11/2023	0,01%	0,01	92,56	92,55	92,40	93,00	2M	2.288
24/11/2023	-0,48%	-0,45	92,55	92,98	92,41	93,00	2M	7.058
23/11/2023	-0,06%	-0,06	93,00	93,06	92,15	93,17	2M	4.566
22/11/2023	-0,20%	-0,19	93,06	93,25	92,70	93,49	2M	3.908
21/11/2023	-0,69%	-0,65	93,25	93,90	93,00	93,90	2M	4.472
20/11/2023	0,97%	0,90	93,90	93,00	93,00	95,20	3M	6.280
17/11/2023	0,76%	0,70	93,00	92,30	92,00	93,00	2M	4.097

16/11/2023	0,49%	0,45	92,30	91,85	91,65	92,59	2M	3.409
14/11/2023	-0,02%	-0,02	91,85	91,87	91,50	92,04	2M	5.032
13/11/2023	-0,52%	-0,48	91,87	92,35	91,30	92,69	2M	3.524
10/11/2023	-0,38%	-0,35	92,35	92,70	92,03	92,70	2M	4.706
09/11/2023	0,05%	0,05	92,70	92,90	92,50	92,90	1M	1.893
08/11/2023	-0,12%	-0,11	92,65	92,76	92,53	92,95	2M	2.202
07/11/2023	0,29%	0,27	92,76	92,49	91,50	92,96	2M	2.062
06/11/2023	0,87%	0,80	92,49	91,70	91,50	92,96	2M	4.449
03/11/2023	0,69%	0,63	91,69	91,01	91,01	92,00	2M	2.718
01/11/2023	-0,68%	-0,62	91,06	91,13	90,50	91,50	2M	2.249
31/10/2023	0,00%	0,00	91,68	91,68	91,32	91,99	2M	3.321
30/10/2023	-0,10%	-0,09	91,68	91,88	91,56	92,78	2M	2.753
27/10/2023	-0,18%	-0,17	91,77	91,90	91,21	92,28	3M	5.138
26/10/2023	0,37%	0,34	91,94	91,65	91,48	92,45	2M	4.793
25/10/2023	-0,87%	-0,80	91,60	92,34	91,46	92,45	2M	4.520
24/10/2023	0,48%	0,44	92,40	91,99	91,55	92,40	2M	4.450
23/10/2023	-0,54%	-0,50	91,96	92,39	91,50	92,40	2M	2.603
20/10/2023	-0,32%	-0,30	92,46	92,76	92,39	92,89	1M	2.897
19/10/2023	-0,09%	-0,08	92,76	92,84	92,39	93,00	2M	1.985
18/10/2023	-0,05%	-0,05	92,84	92,91	92,82	93,23	2M	1.706
17/10/2023	-0,04%	-0,04	92,89	93,00	92,89	93,25	2M	2.328
16/10/2023	-0,08%	-0,07	92,93	93,00	92,82	93,16	1M	2.309
13/10/2023	0,05%	0,05	93,00	92,95	92,61	93,18	2M	2.019
11/10/2023	0,54%	0,50	92,95	92,45	92,32	93,00	2M	2.315
10/10/2023	1,05%	0,96	92,45	91,65	91,61	92,75	2M	2.518
09/10/2023	-0,55%	-0,51	91,49	92,00	91,49	92,79	2M	4.104
06/10/2023	-0,59%	-0,55	92,00	92,55	91,60	92,97	2M	3.931
05/10/2023	0,61%	0,56	92,55	91,99	91,98	93,40	4M	3.088
04/10/2023	0,08%	0,07	91,99	92,00	91,63	92,98	2M	4.214
03/10/2023	-0,20%	-0,18	91,92	92,32	91,55	92,99	3M	5.435
02/10/2023	-1,83%	-1,72	92,10	93,48	91,75	93,48	3M	8.502
29/09/2023	0,02%	0,02	93,82	93,79	93,25	94,70	3M	6.917
28/09/2023	0,57%	0,53	93,80	93,27	92,58	93,80	2M	4.818
27/09/2023	-1,01%	-0,95	93,27	94,22	93,00	94,67	3M	6.740
26/09/2023	-0,41%	-0,39	94,22	94,60	93,50	94,61	3M	7.315
25/09/2023	0,33%	0,31	94,61	94,30	94,00	94,70	3M	9.037
22/09/2023	0,01%	0,01	94,30	94,32	94,00	94,70	2M	5.626
21/09/2023	-0,36%	-0,34	94,29	94,63	94,05	94,77	3M	6.112
20/09/2023	0,14%	0,13	94,63	94,78	94,07	94,78	3M	6.064
19/09/2023	-0,26%	-0,25	94,50	94,75	94,20	95,00	3M	7.673
18/09/2023	1,23%	1,15	94,75	94,00	93,91	95,00	3M	7.505
15/09/2023	-0,82%	-0,77	93,60	94,51	91,79	94,98	4M	6.460
14/09/2023	-0,13%	-0,12	94,37	94,51	93,81	95,20	3M	5.424
13/09/2023	-0,43%	-0,41	94,49	95,00	94,30	95,27	2M	4.179
12/09/2023	-0,33%	-0,31	94,90	95,21	94,80	95,23	2M	3.672
11/09/2023	-0,08%	-0,08	95,21	95,29	94,44	95,30	2M	2.601
08/09/2023	-0,22%	-0,21	95,29	95,40	95,00	95,59	2M	3.297
06/09/2023	1,66%	1,56	95,50	93,97	93,81	95,74	5M	7.683
05/09/2023	-1,44%	-1,37	93,94	95,31	93,50	95,65	3M	4.576
04/09/2023	-0,46%	-0,44	95,31	95,60	94,77	95,65	2M	4.911
01/09/2023	-0,78%	-0,75	95,75	95,73	95,18	95,75	2M	3.220
31/08/2023	-0,21%	-0,20	96,50	96,70	95,15	97,24	2M	3.329
30/08/2023	1,07%	1,02	96,70	95,80	95,40	97,09	3M	4.463
29/08/2023	-0,14%	-0,13	95,68	95,81	95,49	96,00	2M	2.465
28/08/2023	0,38%	0,36	95,81	95,40	94,93	95,90	3M	4.543
25/08/2023	0,35%	0,33	95,45	95,12	94,64	95,80	2M	4.520
24/08/2023	-0,03%	-0,03	95,12	95,15	95,00	95,78	2M	4.683
23/08/2023	-1,40%	-1,35	95,15	96,47	95,07	97,00	3M	6.199
22/08/2023	0,80%	0,77	96,50	95,74	95,31	96,80	6M	4.468
21/08/2023	-1,23%	-1,19	95,73	96,92	95,50	96,92	3M	5.679
18/08/2023	1,17%	1,12	96,92	95,80	95,50	97,00	3M	3.824
17/08/2023	-0,72%	-0,69	95,80	96,50	95,80	97,00	3M	3.117
16/08/2023	0,26%	0,25	96,49	96,24	96,00	96,88	2M	3.359
15/08/2023	-0,57%	-0,55	96,24	96,79	95,78	96,93	4M	5.481
14/08/2023	0,06%	0,06	96,79	97,00	96,50	97,43	3M	4.150
11/08/2023	0,50%	0,48	96,73	96,35	96,35	97,47	3M	3.118
10/08/2023	0,60%	0,57	96,25	95,68	95,65	96,44	2M	5.875
09/08/2023	0,29%	0,28	95,68	95,40	94,50	96,00	4M	8.018
08/08/2023	-0,21%	-0,20	95,40	95,60	95,11	95,85	3M	3.709
07/08/2023	-0,10%	-0,10	95,60	95,73	95,33	96,00	3M	3.807
04/08/2023	0,62%	0,59	95,70	95,65	94,96	95,72	5M	6.068
03/08/2023	0,46%	0,44	95,11	94,70	94,70	95,89	2M	1.953
02/08/2023	0,46%	0,43	94,67	94,20	94,02	94,79	2M	4.983
01/08/2023	-0,28%	-0,26	94,24	93,49	93,23	94,47	4M	4.369
31/07/2023	0,04%	0,04	94,50	94,50	94,30	94,95	4M	5.160
28/07/2023	0,47%	0,44	94,46	94,02	93,75	94,46	2M	5.477
27/07/2023	0,01%	0,01	94,02	93,90	93,57	94,30	3M	2.479
26/07/2023	-0,09%	-0,08	94,01	94,08	93,14	94,28	3M	3.090
25/07/2023	0,10%	0,09	94,09	94,03	93,60	94,30	5M	7.886
24/07/2023	1,39%	1,29	94,00	92,79	92,71	94,48	5M	4.981
21/07/2023	1,13%	1,04	92,71	91,67	91,67	92,72	3M	4.848
20/07/2023	0,24%	0,22	91,67	91,54	91,54	92,00	2M	1.806
19/07/2023	-0,57%	-0,52	91,45	91,99	91,02	92,12	3M	5.020
18/07/2023	0,27%	0,25	91,97	91,74	91,40	92,04	3M	3.145
17/07/2023	-0,39%	-0,36	91,72	92,09	91,15	92,09	4M	6.179
14/07/2023	-0,77%	-0,71	92,08	92,79	91,92	92,79	6M	5.215
13/07/2023	-0,10%	-0,09	92,79	93,00	92,52	93,29	3M	3.240
12/07/2023	0,72%	0,66	92,88	92,25	92,25	93,02	2M	4.355
11/07/2023	-0,64%	-0,59	92,22	92,82	92,03	93,22	4M	6.120
10/07/2023	-0,22%	-0,20	92,81	93,01	92,80	93,44	4M	3.382
07/07/2023	0,02%	0,02	93,01	92,99	92,61	93,05	2M	5.134
06/07/2023	-0,10%	-0,09	92,99	93,07	92,76	93,07	2M	3.118
05/07/2023	0,11%	0,10	93,08	92,99	92,70	93,49	3M	3.402
04/07/2023	0,25%	0,23	92,98	93,00	92,51	93,15	3M	5.663
03/07/2023	-0,91%	-0,85	92,75	93,69	92,28	93,69	3M	4.362
30/06/2023	1,05%	0,97	93,60	93,00	92,82	93,97	2M	3.590
29/06/2023	0,14%	0,13	92,63	92,50	91,80	92,79	2M	2.163
28/06/2023	-0,11%	-0,10	92,50	92,69	92,30	92,85	2M	5.298
27/06/2023	-0,27%	-0,25	92,60	92,70	92,29	93,18	3M	7.009
26/06/2023	0,16%	0,15	92,85	92,70	92,50	92,98	2M	2.265
23/06/2023	0,44%	0,41	92,70	92,29	92,00	92,70	2M	3.292
22/06/2023	-0,01%	-0,01	92,29	92,35	91,79	92,55	2M	2.567
21/06/2023	0,11%	0,10	92,30	92,52	92,21	92,68	2M	3.311
20/06/2023	0,66%	0,60	92,20	91,60	91,45	92,64	3M	3.868
19/06/2023	0,20%	0,18	91,60	91,42	90,90	91,88	3M	4.095
16/06/2023	-0,12%	-0,11	91,42	91,50	91,30	91,67	3M	5.419
15/06/2023	0,39%	0,36	91,53	91,25	91,17	91,72	2M	3.703
14/06/2023	0,19%	0,17	91,17	91,02	90,65	91,79	3M	5.858
13/06/2023	-0,82%	-0,75	91,00	91,75	91,00	91,80	7M	3.991
12/06/2023	1,49%	1,35	91,75	90,40	90,00	92,40	4M	8.698
09/06/2023	0,54%	0,49	90,40	90,00	90,00	90,51	2M	3.859
07/06/2023	0,95%	0,85	89,91	89,06	89,06	90,40	3M	4.933
06/06/2023	0,12%	0,11	89,06	88,95	88,70	89,48	2M	2.662
05/06/2023	1,39%	1,22	88,95	87,73	87,61	88,95	3M	3.659
02/06/2023	0,90%	0,78	87,73	87,40	86,78	87,93	2M	3.800
01/06/2023	-1,18%	-1,04	86,95	87,25	86,66	88,47	2M	4.144
31/05/2023	1,02%	0,89	87,99	87,30	87,30	88,21	2M	2.487
30/05/2023	0,23%	0,20	87,10	86,99	86,52	87,53	2M	3.490
29/05/2023	-1,00%	-0,88	86,90	86,70	86,68	87,99	2M	4.460
26/05/2023	1,48%	1,28	87,78	86,50	86,04	88,00	4M	4.893
25/05/2023	0,60%	0,52	86,50	85,98	85,72	86,84	2M	2.885
24/05/2023	0,09%	0,08	85,98	85,99	85,80	85,99	2M	3.408
23/05/2023	-	-	85,90	85,48	85,48	86,06	3M	1.958

Date,Open,High,Low,Close,Volume
01-Dec-23,92.76,93.00,91.80,91.83,2846761
30-Nov-23,93.45,93.85,93.00,93.50,2532658
29-Nov-23,93.00,93.40,92.88,93.40,1197354
28-Nov-23,92.56,93.55,92.56,93.00,1781666
27-Nov-23,92.55,93.00,92.40,92.56,1824011
24-Nov-23,92.98,93.00,92.41,92.55,1658244
23-Nov-23,93.06,93.17,92.15,93.00,1707521
22-Nov-23,93.25,93.49,92.70,93.06,2282417
21-Nov-23,93.90,93.90,93.00,93.25,2100046
20-Nov-23,93.00,95.20,93.00,93.90,2576935
17-Nov-23,92.30,93.00,92.00,93.00,2240782
16-Nov-23,91.85,92.59,91.65,92.30,1924932
14-Nov-23,91.87,92.04,91.50,91.85,2409116
13-Nov-23,92.35,92.69,91.30,91.87,2369469
10-Nov-23,92.70,92.70,92.03,92.35,1924805
09-Nov-23,92.90,92.90,92.50,92.70,1373589
08-Nov-23,92.76,92.95,92.53,92.65,1657509
07-Nov-23,92.49,92.96,91.50,92.76,1721166
06-Nov-23,91.70,92.96,91.50,92.49,2237179
03-Nov-23,91.01,92.00,91.01,91.69,1590892
01-Nov-23,91.13,91.50,90.50,91.06,2025477
31-Oct-23,91.68,91.99,91.32,91.68,2300535
30-Oct-23,91.88,92.78,91.56,91.68,1739867
27-Oct-23,91.90,92.28,91.21,91.77,2680513
26-Oct-23,91.65,92.45,91.48,91.94,1900160
25-Oct-23,92.34,92.45,91.46,91.60,2278187
24-Oct-23,91.99,92.40,91.55,92.40,2429846
23-Oct-23,92.39,92.40,91.50,91.96,2024641
20-Oct-23,92.76,92.89,92.39,92.46,1488783
19-Oct-23,92.84,93.00,92.39,92.76,1517901
18-Oct-23,92.91,93.23,92.82,92.84,1625957
17-Oct-23,93.00,93.25,92.89,92.89,2009754
16-Oct-23,93.00,93.16,92.82,92.93,1431854
13-Oct-23,92.95,93.18,92.61,93.00,1967620
11-Oct-23,92.45,93.00,92.32,92.95,1579951
10-Oct-23,91.65,92.75,91.61,92.45,1828841
09-Oct-23,92.00,92.79,91.49,91.49,2043057
06-Oct-23,92.55,92.97,91.60,92.00,2029471
05-Oct-23,91.99,93.40,91.98,92.55,3706741
04-Oct-23,92.00,92.98,91.63,91.99,2448169
03-Oct-23,92.32,92.99,91.55,91.92,2887697
02-Oct-23,93.48,93.48,91.75,92.10,3185312
29-Sep-23,93.79,94.70,93.25,93.82,3073083
28-Sep-23,93.27,93.80,92.58,93.80,2034348
27-Sep-23,94.22,94.67,93.00,93.27,3023659
26-Sep-23,94.60,94.61,93.50,94.22,2671110
25-Sep-23,94.30,94.70,94.00,94.61,2897535
22-Sep-23,94.32,94.70,94.00,94.30,2370651
21-Sep-23,94.63,94.77,94.05,94.29,2624546
20-Sep-23,94.78,94.78,94.07,94.63,2804079
19-Sep-23,94.75,95.00,94.20,94.50,2780809
18-Sep-23,94.00,95.00,93.91,94.75,3158293
15-Sep-23,94.51,94.98,91.79,93.60,3683754
14-Sep-23,94.51,95.20,93.81,94.37,2752104
13-Sep-23,95.00,95.27,94.30,94.49,2216850
12-Sep-23,95.21,95.23,94.80,94.90,1990436
11-Sep-23,95.29,95.30,94.44,95.21,1964330
08-Sep-23,95.40,95.59,95.00,95.29,1823024
06-Sep-23,93.97,95.74,93.81,95.50,5342688
05-Sep-23,95.31,95.65,93.50,93.94,2913175
04-Sep-23,95.60,95.65,94.77,95.31,2424262
01-Sep-23,95.73,95.75,95.18,95.75,2213848
31-Aug-23,96.70,97.24,95.15,96.50,2222579
30-Aug-23,95.80,97.09,95.40,96.70,2987411
29-Aug-23,95.81,96.00,95.49,95.68,1769343
28-Aug-23,95.40,95.90,94.93,95.81,2555365
25-Aug-23,95.12,95.80,94.64,95.45,2499829
24-Aug-23,95.15,95.78,95.00,95.12,2461599
23-Aug-23,96.47,97.00,95.07,95.15,2838040
22-Aug-23,95.74,96.80,95.31,96.50,5973962
21-Aug-23,96.92,96.92,95.50,95.73,3348408
18-Aug-23,95.80,97.00,95.50,96.92,2666817
17-Aug-23,96.50,97.00,95.80,95.80,2857827
16-Aug-23,96.24,96.88,96.00,96.49,2333417
15-Aug-23,96.79,96.93,95.78,96.24,3972065
14-Aug-23,97.00,97.43,96.50,96.79,3355472
11-Aug-23,96.35,97.47,96.35,96.73,3094046
10-Aug-23,95.68,96.44,95.65,96.25,2425957
09-Aug-23,95.40,96.00,94.50,95.68,4181853
08-Aug-23,95.60,95.85,95.11,95.40,2819226
07-Aug-23,95.73,96.00,95.33,95.60,2776174
04-Aug-23,95.65,95.72,94.96,95.70,5398860
03-Aug-23,94.70,95.89,94.70,95.11,2430180
02-Aug-23,94.20,94.79,94.02,94.67,2484046
01-Aug-23,93.49,94.47,93.23,94.24,3964237
31-Jul-23,94.50,94.95,94.30,94.50,3513244
28-Jul-23,94.02,94.46,93.75,94.46,2496285
27-Jul-23,93.90,94.30,93.57,94.02,3471692
26-Jul-23,94.08,94.28,93.14,94.01,2928920
25-Jul-23,94.03,94.30,93.60,94.09,5329331
24-Jul-23,92.79,94.48,92.71,94.00,5118202
21-Jul-23,91.67,92.72,91.67,92.71,2747828
20-Jul-23,91.54,92.00,91.54,91.67,2112146
19-Jul-23,91.99,92.12,91.02,91.45,3069389
18-Jul-23,91.74,92.04,91.40,91.97,2907408
17-Jul-23,92.09,92.09,91.15,91.72,4321949
14-Jul-23,92.79,92.79,91.92,92.08,5873176
13-Jul-23,93.00,93.29,92.52,92.79,2674643
12-Jul-23,92.25,93.02,92.25,92.88,2320070
11-Jul-23,92.82,93.22,92.03,92.22,3664741
10-Jul-23,93.01,93.44,92.80,92.81,3693322
07-Jul-23,92.99,93.05,92.61,93.01,2454680
06-Jul-23,93.07,93.07,92.76,92.99,2086147
05-Jul-23,92.99,93.49,92.70,93.08,2924247
04-Jul-23,93.00,93.15,92.51,92.98,3069192
03-Jul-23,93.69,93.69,92.28,92.75,2989905
30-Jun-23,93.00,93.97,92.82,93.60,2448900
29-Jun-23,92.50,92.79,91.80,92.63,2099752
28-Jun-23,92.69,92.85,92.30,92.50,2467496
27-Jun-23,92.70,93.18,92.29,92.60,2708500
26-Jun-23,92.70,92.98,92.50,92.85,2047288
23-Jun-23,92.29,92.70,92.00,92.70,1946475
22-Jun-23,92.35,92.55,91.79,92.29,2170396
21-Jun-23,92.52,92.68,92.21,92.30,1773933
20-Jun-23,91.60,92.64,91.45,92.20,3042632
19-Jun-23,91.42,91.88,90.90,91.60,3492812
16-Jun-23,91.50,91.67,91.30,91.42,2969965
15-Jun-23,91.25,91.72,91.17,91.53,2329875
14-Jun-23,91.02,91.79,90.65,91.17,2542818
13-Jun-23,91.75,91.80,91.00,91.00,6994904
12-Jun-23,90.40,92.40,90.00,91.75,3877274
09-Jun-23,90.00,90.51,90.00,90.40,1976801
07-Jun-23,89.06,90.40,89.06,89.91,2637597
06-Jun-23,88.95,89.48,88.70,89.06,2456970
05-Jun-23,87.73,88.95,87.61,88.95,3143042
02-Jun-23,87.40,87.93,86.78,87.73,1984470
01-Jun-23,87.25,88.47,86.66,86.95,1961494
31-May-23,87.30,88.21,87.30,87.99,1798835
30-May-23,86.99,87.53,86.52,87.10,2149124
29-May-23,86.70,87.99,86.68,86.90,2486224
26-May-23,86.50,88.00,86.04,87.78,3501330
25-May-23,85.98,86.84,85.72,86.50,2465984
24-May-23,85.99,85.99,85.80,85.98,2238459
23-May-23,85.48,86.06,85.48,85.90,2667388

*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: HSML11