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
24/04/2025	0,57%	0,48	84,18	83,24	82,84	84,18	2M	2.666
23/04/2025	-0,65%	-0,55	83,70	84,15	83,26	84,38	2M	4.252
22/04/2025	1,96%	1,62	84,25	82,63	82,26	84,25	2M	3.187
17/04/2025	1,87%	1,52	82,63	81,50	81,24	82,64	1M	1.898
16/04/2025	0,02%	0,02	81,11	80,01	80,01	81,28	1M	2.043
15/04/2025	1,45%	1,16	81,09	79,93	79,93	81,45	2M	3.414
14/04/2025	0,60%	0,48	79,93	79,61	79,10	80,74	2M	4.115

11/04/2025	-0,06%	-0,05	79,45	79,47	79,25	79,95	1M	4.651
10/04/2025	-0,08%	-0,06	79,50	79,56	79,50	80,15	1M	2.601
09/04/2025	-0,06%	-0,05	79,56	79,61	78,65	79,96	2M	4.987
08/04/2025	0,00%	0,00	79,61	79,62	79,40	80,23	2M	3.629
07/04/2025	-0,98%	-0,79	79,61	80,35	78,84	80,40	3M	5.033
04/04/2025	-1,09%	-0,89	80,40	81,00	79,50	81,49	3M	4.670
03/04/2025	-1,16%	-0,95	81,29	82,70	81,03	83,43	3M	4.774
02/04/2025	-1,31%	-1,09	82,24	83,34	81,70	84,00	3M	4.956
01/04/2025	-0,74%	-0,62	83,33	83,68	82,66	84,19	2M	2.867
31/03/2025	0,91%	0,76	83,95	83,42	83,20	84,36	3M	4.540
28/03/2025	2,12%	1,73	83,19	81,68	81,66	83,20	3M	3.684
27/03/2025	-0,17%	-0,14	81,46	81,84	80,56	82,71	6M	11.243
26/03/2025	1,30%	1,05	81,60	81,41	80,80	81,83	2M	3.683
25/03/2025	-0,26%	-0,21	80,55	81,33	80,42	81,34	2M	3.479
24/03/2025	-0,07%	-0,06	80,76	81,11	80,22	81,20	3M	4.723
21/03/2025	0,26%	0,21	80,82	81,04	80,20	81,41	2M	5.248
20/03/2025	0,07%	0,06	80,61	80,56	80,46	81,05	3M	8.558
19/03/2025	0,69%	0,55	80,55	80,29	80,01	80,59	2M	2.877
18/03/2025	-0,12%	-0,10	80,00	80,10	79,77	80,12	2M	3.354
17/03/2025	1,52%	1,20	80,10	78,90	78,51	80,20	2M	4.327
14/03/2025	1,77%	1,37	78,90	77,65	77,65	79,42	1M	3.643
13/03/2025	-0,05%	-0,04	77,53	77,93	77,13	78,23	1M	2.745
12/03/2025	-1,41%	-1,11	77,57	78,59	77,54	79,00	2M	3.527
11/03/2025	0,49%	0,38	78,68	78,30	78,00	79,10	2M	3.660
10/03/2025	0,42%	0,33	78,30	77,97	77,37	78,99	3M	4.390
07/03/2025	1,91%	1,46	77,97	77,00	76,31	77,99	3M	4.898
06/03/2025	0,13%	0,10	76,51	76,41	75,11	77,16	4M	6.754
05/03/2025	-0,38%	-0,29	76,41	76,05	75,50	76,50	2M	3.714
28/02/2025	0,05%	0,04	76,70	76,66	76,50	78,31	3M	5.684
27/02/2025	-0,27%	-0,21	76,66	76,87	76,00	77,55	2M	5.034
26/02/2025	-1,02%	-0,79	76,87	77,66	76,52	78,18	2M	3.886
25/02/2025	0,91%	0,70	77,66	76,96	76,71	77,96	2M	6.275
24/02/2025	1,17%	0,89	76,96	76,84	75,75	77,14	3M	6.344
21/02/2025	-1,07%	-0,82	76,07	76,89	76,00	77,14	4M	8.177
20/02/2025	2,62%	1,96	76,89	74,99	74,99	77,37	4M	10.722
19/02/2025	1,26%	0,93	74,93	74,73	74,25	75,20	3M	5.016
18/02/2025	-0,03%	-0,02	74,00	74,02	73,54	74,90	3M	7.254
17/02/2025	1,43%	1,04	74,02	72,98	72,98	74,31	4M	7.193
14/02/2025	1,08%	0,78	72,98	72,93	72,12	73,01	3M	9.703
13/02/2025	-0,82%	-0,60	72,20	72,80	72,00	73,28	2M	5.751
12/02/2025	0,80%	0,58	72,80	72,95	72,29	73,50	2M	3.679
11/02/2025	-0,71%	-0,52	72,22	72,91	72,00	73,42	2M	3.974
10/02/2025	-0,40%	-0,29	72,74	73,05	72,37	74,30	3M	6.852
07/02/2025	1,01%	0,73	73,03	72,30	71,40	73,10	6M	5.623
06/02/2025	0,95%	0,68	72,30	71,62	71,06	72,98	2M	6.603
05/02/2025	-0,15%	-0,11	71,62	71,81	71,50	72,30	2M	5.130
04/02/2025	0,06%	0,04	71,73	72,30	71,69	73,29	5M	15.387
03/02/2025	-2,17%	-1,59	71,69	71,01	70,70	72,45	4M	6.407
31/01/2025	-0,93%	-0,69	73,28	74,00	73,14	75,68	4M	5.908
30/01/2025	0,53%	0,39	73,97	73,58	73,58	74,79	3M	4.822
29/01/2025	0,52%	0,38	73,58	73,20	71,63	74,90	6M	8.203
28/01/2025	0,43%	0,31	73,20	72,79	71,30	73,43	3M	6.546
27/01/2025	1,45%	1,04	72,89	71,90	70,35	73,17	7M	15.840
24/01/2025	1,55%	1,10	71,85	71,10	70,30	71,85	3M	6.871
23/01/2025	-1,94%	-1,40	70,75	71,89	70,61	72,28	3M	8.075
22/01/2025	1,19%	0,85	72,15	71,32	71,13	72,28	2M	5.899
21/01/2025	0,46%	0,33	71,30	70,97	70,70	72,00	3M	7.017
20/01/2025	-0,88%	-0,63	70,97	71,85	70,95	72,30	4M	8.261
17/01/2025	-2,11%	-1,54	71,60	72,79	71,60	72,87	3M	6.347
16/01/2025	0,90%	0,65	73,14	72,51	72,08	73,14	3M	5.539
15/01/2025	0,26%	0,19	72,49	72,30	72,00	73,25	6M	8.866
14/01/2025	-0,23%	-0,17	72,30	72,47	72,08	72,85	2M	4.703
13/01/2025	0,79%	0,57	72,47	73,00	72,08	73,11	2M	3.919
10/01/2025	-0,69%	-0,50	71,90	72,40	71,08	73,11	4M	7.182
09/01/2025	0,40%	0,29	72,40	72,49	71,90	72,97	2M	4.906
08/01/2025	-0,47%	-0,34	72,11	72,50	72,03	73,72	3M	7.893
07/01/2025	1,91%	1,36	72,45	71,41	71,13	73,45	4M	10.437
06/01/2025	0,55%	0,39	71,09	71,00	70,22	71,60	4M	10.765
03/01/2025	-3,00%	-2,19	70,70	72,89	70,70	73,71	6M	13.106
02/01/2025	-0,03%	-0,02	72,89	71,45	71,40	72,90	3M	6.691
30/12/2024	-1,45%	-1,07	72,91	74,60	72,00	74,99	7M	15.612
27/12/2024	-0,83%	-0,62	73,98	74,67	72,62	75,50	7M	14.525
26/12/2024	0,13%	0,10	74,60	74,50	73,58	75,35	4M	10.972
23/12/2024	3,95%	2,83	74,50	72,17	71,68	75,30	5M	14.264
20/12/2024	2,30%	1,61	71,67	70,00	69,65	72,48	5M	11.218
19/12/2024	-2,15%	-1,54	70,06	71,60	69,01	71,60	7M	17.296
18/12/2024	-0,83%	-0,60	71,60	72,20	71,02	72,20	4M	10.816
17/12/2024	-0,80%	-0,58	72,20	72,78	71,80	72,78	4M	9.626
16/12/2024	0,15%	0,11	72,78	73,35	72,31	73,70	4M	9.998
13/12/2024	0,36%	0,26	72,67	72,41	72,08	74,45	5M	11.345
12/12/2024	-0,36%	-0,26	72,41	72,67	71,93	73,05	5M	7.669
11/12/2024	-0,21%	-0,15	72,67	72,90	72,20	73,10	4M	6.438
10/12/2024	-1,06%	-0,78	72,82	73,69	72,50	74,09	5M	8.656
09/12/2024	-2,86%	-2,17	73,60	75,39	72,90	75,45	7M	10.298
06/12/2024	2,20%	1,63	75,77	74,40	74,40	77,23	7M	10.829
05/12/2024	-4,59%	-3,57	74,14	77,71	73,66	77,93	8M	10.192
04/12/2024	-1,55%	-1,22	77,71	78,93	77,50	79,12	6M	9.721
03/12/2024	-2,11%	-1,70	78,93	80,50	78,60	80,50	10M	15.104
02/12/2024	-2,62%	-2,17	80,63	82,69	80,09	82,97	19M	8.345
29/11/2024	-1,13%	-0,95	82,80	84,01	82,35	84,77	5M	11.705
28/11/2024	-1,83%	-1,56	83,75	85,31	83,75	85,67	4M	7.206
27/11/2024	-1,14%	-0,98	85,31	86,72	85,02	86,72	3M	6.716
26/11/2024	0,13%	0,11	86,29	86,18	86,07	86,72	4M	8.547
25/11/2024	-0,47%	-0,41	86,18	86,63	85,32	87,29	5M	6.835
22/11/2024	1,62%	1,38	86,59	85,21	85,21	86,63	3M	5.198
21/11/2024	-1,13%	-0,97	85,21	86,18	85,10	86,41	3M	9.412
19/11/2024	0,44%	0,38	86,18	85,80	85,75	86,49	2M	3.679
18/11/2024	0,02%	0,02	85,80	85,78	85,41	86,26	3M	4.594
14/11/2024	-0,02%	-0,02	85,78	85,55	85,55	86,53	3M	3.489
13/11/2024	0,03%	0,03	85,80	85,65	85,45	86,38	3M	3.629
12/11/2024	-0,50%	-0,43	85,77	86,30	85,66	86,74	4M	3.591
11/11/2024	-1,81%	-1,59	86,20	87,79	86,20	87,96	3M	5.935
08/11/2024	0,78%	0,68	87,79	87,11	86,20	87,85	4M	7.550
07/11/2024	0,06%	0,05	87,11	87,06	86,90	87,74	4M	5.222
06/11/2024	-0,31%	-0,27	87,06	87,33	86,65	87,62	3M	5.066
05/11/2024	0,26%	0,23	87,33	86,96	86,22	87,52	4M	7.066
04/11/2024	1,75%	1,50	87,10	85,60	85,60	87,62	10M	15.828
01/11/2024	-1,79%	-1,56	85,60	86,36	85,30	86,62	6M	11.658
31/10/2024	0,18%	0,16	87,16	87,00	86,75	87,72	3M	4.406
30/10/2024	-0,76%	-0,67	87,00	87,50	86,73	88,26	4M	6.522
29/10/2024	0,56%	0,49	87,67	87,18	87,18	88,19	3M	7.813
28/10/2024	2,44%	2,08	87,18	85,10	85,09	87,25	4M	9.238
25/10/2024	0,02%	0,02	85,10	85,15	84,93	85,71	4M	7.234
24/10/2024	-0,16%	-0,14	85,08	85,30	84,52	85,75	4M	4.214
23/10/2024	-1,37%	-1,18	85,22	86,49	85,04	86,82	3M	6.440
22/10/2024	-0,52%	-0,45	86,40	86,74	86,33	87,49	2M	3.634
21/10/2024	-0,25%	-0,22	86,85	87,20	86,67	87,29	3M	5.713
18/10/2024	-1,50%	-1,33	87,07	88,67	86,98	88,89	4M	11.122
17/10/2024	1,61%	1,40	88,40	87,07	86,93	88,91	4M	7.463
16/10/2024	-0,17%	-0,15	87,00	87,15	86,70	87,78	4M	6.649
15/10/2024	0,87%	0,75	87,15	86,40	86,37	87,91	3M	6.150
14/10/2024	0,12%	0,10	86,40	86,30	86,27	87,35	4M	5.575
11/10/2024	-0,70%	-0,61	86,30	86,80	86,15	86,91	4M	9.623
10/10/2024	-1,35%	-1,19	86,91	88,02	86,63	88,02	4M	5.104
09/10/2024	-1,11%	-0,99	88,10	89,09	87,72	89,75	4M	5.854
08/10/2024	-0,90%	-0,81	89,09	89,90	89,01	89,96	2M	4.488
07/10/2024	-	-	89,90	89,70	89,70	90,00	3M	3.965

Date,Open,High,Low,Close,Volume
24-Apr-25,83.24,84.18,82.84,84.18,2095295
23-Apr-25,84.15,84.38,83.26,83.70,2288207
22-Apr-25,82.63,84.25,82.26,84.25,2219087
17-Apr-25,81.50,82.64,81.24,82.63,1392473
16-Apr-25,80.01,81.28,80.01,81.11,1197077
15-Apr-25,79.93,81.45,79.93,81.09,1602719
14-Apr-25,79.61,80.74,79.10,79.93,2129205
11-Apr-25,79.47,79.95,79.25,79.45,1388669
10-Apr-25,79.56,80.15,79.50,79.50,1299094
09-Apr-25,79.61,79.96,78.65,79.56,2433945
08-Apr-25,79.62,80.23,79.40,79.61,1567550
07-Apr-25,80.35,80.40,78.84,79.61,2532765
04-Apr-25,81.00,81.49,79.50,80.40,2852688
03-Apr-25,82.70,83.43,81.03,81.29,2831820
02-Apr-25,83.34,84.00,81.70,82.24,3095849
01-Apr-25,83.68,84.19,82.66,83.33,1747451
31-Mar-25,83.42,84.36,83.20,83.95,2595459
28-Mar-25,81.68,83.20,81.66,83.19,2638034
27-Mar-25,81.84,82.71,80.56,81.46,6464688
26-Mar-25,81.41,81.83,80.80,81.60,1710170
25-Mar-25,81.33,81.34,80.42,80.55,1645039
24-Mar-25,81.11,81.20,80.22,80.76,2717520
21-Mar-25,81.04,81.41,80.20,80.82,2329561
20-Mar-25,80.56,81.05,80.46,80.61,2598999
19-Mar-25,80.29,80.59,80.01,80.55,1867385
18-Mar-25,80.10,80.12,79.77,80.00,2029057
17-Mar-25,78.90,80.20,78.51,80.10,2328675
14-Mar-25,77.65,79.42,77.65,78.90,1480935
13-Mar-25,77.93,78.23,77.13,77.53,1468575
12-Mar-25,78.59,79.00,77.54,77.57,2167460
11-Mar-25,78.30,79.10,78.00,78.68,1765096
10-Mar-25,77.97,78.99,77.37,78.30,2602938
07-Mar-25,77.00,77.99,76.31,77.97,3304611
06-Mar-25,76.41,77.16,75.11,76.51,3532772
05-Mar-25,76.05,76.50,75.50,76.41,1681960
28-Feb-25,76.66,78.31,76.50,76.70,2820079
27-Feb-25,76.87,77.55,76.00,76.66,2213191
26-Feb-25,77.66,78.18,76.52,76.87,2023664
25-Feb-25,76.96,77.96,76.71,77.66,2173891
24-Feb-25,76.84,77.14,75.75,76.96,3205420
21-Feb-25,76.89,77.14,76.00,76.07,3568316
20-Feb-25,74.99,77.37,74.99,76.89,4363148
19-Feb-25,74.73,75.20,74.25,74.93,2669351
18-Feb-25,74.02,74.90,73.54,74.00,2725049
17-Feb-25,72.98,74.31,72.98,74.02,3531313
14-Feb-25,72.93,73.01,72.12,72.98,2737480
13-Feb-25,72.80,73.28,72.00,72.20,2309248
12-Feb-25,72.95,73.50,72.29,72.80,1971011
11-Feb-25,72.91,73.42,72.00,72.22,2205601
10-Feb-25,73.05,74.30,72.37,72.74,2698710
07-Feb-25,72.30,73.10,71.40,73.03,6021262
06-Feb-25,71.62,72.98,71.06,72.30,2158146
05-Feb-25,71.81,72.30,71.50,71.62,1625006
04-Feb-25,72.30,73.29,71.69,71.73,4819586
03-Feb-25,71.01,72.45,70.70,71.69,4182286
31-Jan-25,74.00,75.68,73.14,73.28,4150023
30-Jan-25,73.58,74.79,73.58,73.97,2896162
29-Jan-25,73.20,74.90,71.63,73.58,5804046
28-Jan-25,72.79,73.43,71.30,73.20,3209789
27-Jan-25,71.90,73.17,70.35,72.89,7026061
24-Jan-25,71.10,71.85,70.30,71.85,2595969
23-Jan-25,71.89,72.28,70.61,70.75,3030125
22-Jan-25,71.32,72.28,71.13,72.15,1825513
21-Jan-25,70.97,72.00,70.70,71.30,2619492
20-Jan-25,71.85,72.30,70.95,70.97,3848164
17-Jan-25,72.79,72.87,71.60,71.60,3484008
16-Jan-25,72.51,73.14,72.08,73.14,3068764
15-Jan-25,72.30,73.25,72.00,72.49,5705622
14-Jan-25,72.47,72.85,72.08,72.30,1569677
13-Jan-25,73.00,73.11,72.08,72.47,2408859
10-Jan-25,72.40,73.11,71.08,71.90,3733203
09-Jan-25,72.49,72.97,71.90,72.40,2165781
08-Jan-25,72.50,73.72,72.03,72.11,3103890
07-Jan-25,71.41,73.45,71.13,72.45,4182219
06-Jan-25,71.00,71.60,70.22,71.09,3988348
03-Jan-25,72.89,73.71,70.70,70.70,6114830
02-Jan-25,71.45,72.90,71.40,72.89,3088884
30-Dec-24,74.60,74.99,72.00,72.91,6580249
27-Dec-24,74.67,75.50,72.62,73.98,6653268
26-Dec-24,74.50,75.35,73.58,74.60,3886164
23-Dec-24,72.17,75.30,71.68,74.50,5325319
20-Dec-24,70.00,72.48,69.65,71.67,4904088
19-Dec-24,71.60,71.60,69.01,70.06,6978681
18-Dec-24,72.20,72.20,71.02,71.60,3608612
17-Dec-24,72.78,72.78,71.80,72.20,3512847
16-Dec-24,73.35,73.70,72.31,72.78,4313796
13-Dec-24,72.41,74.45,72.08,72.67,5352803
12-Dec-24,72.67,73.05,71.93,72.41,4695124
11-Dec-24,72.90,73.10,72.20,72.67,3798341
10-Dec-24,73.69,74.09,72.50,72.82,4640489
09-Dec-24,75.39,75.45,72.90,73.60,6655242
06-Dec-24,74.40,77.23,74.40,75.77,7219053
05-Dec-24,77.71,77.93,73.66,74.14,8030390
04-Dec-24,78.93,79.12,77.50,77.71,6309398
03-Dec-24,80.50,80.50,78.60,78.93,9545818
02-Dec-24,82.69,82.97,80.09,80.63,19368662
29-Nov-24,84.01,84.77,82.35,82.80,5076652
28-Nov-24,85.31,85.67,83.75,83.75,4222166
27-Nov-24,86.72,86.72,85.02,85.31,3320378
26-Nov-24,86.18,86.72,86.07,86.29,3556820
25-Nov-24,86.63,87.29,85.32,86.18,4630736
22-Nov-24,85.21,86.63,85.21,86.59,2872052
21-Nov-24,86.18,86.41,85.10,85.21,3474799
19-Nov-24,85.80,86.49,85.75,86.18,2441172
18-Nov-24,85.78,86.26,85.41,85.80,3272527
14-Nov-24,85.55,86.53,85.55,85.78,2622925
13-Nov-24,85.65,86.38,85.45,85.80,2905133
12-Nov-24,86.30,86.74,85.66,85.77,3586462
11-Nov-24,87.79,87.96,86.20,86.20,3320965
08-Nov-24,87.11,87.85,86.20,87.79,3615739
07-Nov-24,87.06,87.74,86.90,87.11,3507231
06-Nov-24,87.33,87.62,86.65,87.06,3399421
05-Nov-24,86.96,87.52,86.22,87.33,4381494
04-Nov-24,85.60,87.62,85.60,87.10,9832533
01-Nov-24,86.36,86.62,85.30,85.60,5938171
31-Oct-24,87.00,87.72,86.75,87.16,3186343
30-Oct-24,87.50,88.26,86.73,87.00,4207174
29-Oct-24,87.18,88.19,87.18,87.67,3126416
28-Oct-24,85.10,87.25,85.09,87.18,3509229
25-Oct-24,85.15,85.71,84.93,85.10,4027402
24-Oct-24,85.30,85.75,84.52,85.08,3564357
23-Oct-24,86.49,86.82,85.04,85.22,3409245
22-Oct-24,86.74,87.49,86.33,86.40,2426225
21-Oct-24,87.20,87.29,86.67,86.85,3147287
18-Oct-24,88.67,88.89,86.98,87.07,3924149
17-Oct-24,87.07,88.91,86.93,88.40,4350681
16-Oct-24,87.15,87.78,86.70,87.00,3845154
15-Oct-24,86.40,87.91,86.37,87.15,3221960
14-Oct-24,86.30,87.35,86.27,86.40,3742895
11-Oct-24,86.80,86.91,86.15,86.30,3711089
10-Oct-24,88.02,88.02,86.63,86.91,3855826
09-Oct-24,89.09,89.75,87.72,88.10,3753186
08-Oct-24,89.90,89.96,89.01,89.09,2149016
07-Oct-24,89.70,90.00,89.70,89.90,2506219

*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