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
21/06/20240,75%0,7093,7093,1093,1094,234M8.821
20/06/2024-0,58%-0,5493,0093,5493,0094,263M8.075
19/06/20240,94%0,8793,5492,7192,6794,306M11.341
18/06/2024-1,72%-1,6292,6793,8292,6194,005M8.871
17/06/2024-1,11%-1,0694,2995,3493,1595,347M11.945
14/06/20240,44%0,4295,3594,9394,6095,904M8.357
13/06/2024-0,66%-0,6394,9395,1094,5695,495M5.486
12/06/2024-0,46%-0,4495,5696,0094,8596,004M4.694
11/06/2024-0,86%-0,8396,0096,6095,8096,773M4.189
10/06/2024-0,55%-0,5496,8396,8595,9297,244M4.852
07/06/20240,68%0,6697,3796,7196,0597,766M7.969
06/06/20240,74%0,7196,7196,0096,0096,886M4.617
05/06/20240,42%0,4096,0095,6095,6096,966M6.754
04/06/20240,10%0,1095,6095,4095,1096,204M10.361
03/06/2024-1,29%-1,2595,5095,9595,1696,294M7.347
31/05/2024-0,05%-0,0596,7596,8296,6596,896M9.145
29/05/20240,52%0,5096,8096,2096,1696,903M9.415
28/05/2024-0,52%-0,5096,3096,8295,8096,906M9.174
27/05/20240,00%0,0096,8096,8096,4097,043M8.065
24/05/20240,78%0,7596,8096,1696,1696,903M9.721
23/05/2024-0,72%-0,7096,0596,8795,9597,126M11.865
22/05/2024-0,05%-0,0596,7596,7996,5096,954M7.699
21/05/2024-0,87%-0,8596,8097,5596,4097,654M8.349
20/05/20240,10%0,1097,6597,5796,9097,814M8.409
17/05/20240,52%0,5097,5597,0597,0597,553M7.473
16/05/20240,03%0,0397,0597,0096,9597,252M4.228
15/05/20240,12%0,1297,0296,9096,2097,244M8.703
14/05/2024-0,15%-0,1596,9097,0596,7397,242M4.065
13/05/2024-0,46%-0,4597,0597,5096,8398,003M5.618
10/05/2024-0,08%-0,0897,5097,5897,1197,953M11.497
09/05/20240,00%0,0097,5897,6197,5197,812M6.223
08/05/20240,09%0,0997,5897,3097,1097,952M4.332
07/05/20240,45%0,4497,4996,9496,8897,642M5.575
06/05/2024-0,43%-0,4297,0597,4796,7397,503M4.145
03/05/20242,02%1,9397,4795,6595,6597,809M11.237
02/05/2024-1,25%-1,2195,5495,9795,3498,007M6.593
30/04/20241,32%1,2696,7595,4995,4997,487M11.385
29/04/20240,37%0,3595,4995,1295,0995,773M6.815
26/04/20240,20%0,1995,1495,0495,0095,786M15.054
25/04/20240,48%0,4594,9594,5594,2495,147M16.728
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--92,0592,8492,0193,392M3.060


*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. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito