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
14/07/2025	0,24%	0,20	83,60	83,40	83,37	83,80	2M	3.209
11/07/2025	-0,35%	-0,29	83,40	83,69	83,37	84,04	2M	3.876
10/07/2025	-0,36%	-0,30	83,69	83,99	83,51	84,00	2M	6.187
09/07/2025	-0,37%	-0,31	83,99	84,11	83,83	84,42	1M	2.041
08/07/2025	-0,24%	-0,20	84,30	84,76	84,03	85,10	2M	6.290
07/07/2025	-0,08%	-0,07	84,50	85,15	84,50	85,72	2M	7.324
04/07/2025	0,14%	0,12	84,57	84,60	84,46	85,15	2M	6.204

03/07/2025	-0,65%	-0,55	84,45	85,00	84,14	85,23	2M	5.841
02/07/2025	-0,14%	-0,12	85,00	85,00	84,51	85,85	3M	8.745
01/07/2025	1,26%	1,06	85,12	84,66	84,44	85,29	4M	4.545
27/06/2025	0,20%	0,17	84,06	84,11	83,67	84,80	3M	3.752
26/06/2025	-0,26%	-0,22	83,89	83,68	83,66	84,31	3M	4.911
25/06/2025	0,05%	0,04	84,11	84,30	83,20	84,75	3M	5.548
24/06/2025	1,11%	0,92	84,07	83,29	83,29	84,50	2M	2.885
23/06/2025	-1,48%	-1,25	83,15	84,40	83,15	84,80	2M	5.094
20/06/2025	-1,00%	-0,85	84,40	85,35	84,40	86,20	7M	3.423
18/06/2025	0,29%	0,25	85,25	85,00	84,72	85,75	2M	2.727
17/06/2025	-0,23%	-0,20	85,00	84,90	84,71	85,80	2M	2.907
16/06/2025	0,86%	0,73	85,20	84,45	84,15	85,39	2M	3.891
13/06/2025	0,92%	0,77	84,47	83,04	83,03	84,78	2M	3.818
12/06/2025	-0,57%	-0,48	83,70	84,10	83,00	84,10	2M	4.007
11/06/2025	1,00%	0,83	84,18	83,34	83,00	84,65	2M	3.882
10/06/2025	-0,13%	-0,11	83,35	83,45	82,75	83,68	2M	4.541
09/06/2025	-1,01%	-0,85	83,46	84,01	83,37	84,30	2M	4.959
06/06/2025	-0,05%	-0,04	84,31	84,35	83,94	85,14	2M	3.810
05/06/2025	-0,09%	-0,08	84,35	85,00	84,30	85,30	2M	3.340
04/06/2025	-0,95%	-0,81	84,43	84,55	84,22	85,62	2M	2.885
03/06/2025	1,60%	1,34	85,24	83,90	83,60	85,30	3M	6.049
02/06/2025	-2,43%	-2,09	83,90	85,34	83,83	85,34	2M	3.683
30/05/2025	1,52%	1,29	85,99	84,99	84,11	86,51	3M	4.025
29/05/2025	0,15%	0,13	84,70	84,57	83,91	84,93	2M	2.150
28/05/2025	0,14%	0,12	84,57	84,45	84,24	84,96	1M	2.827
27/05/2025	-0,38%	-0,32	84,45	84,77	84,15	84,80	1M	2.441
26/05/2025	0,36%	0,30	84,77	84,51	84,40	85,00	2M	2.988
23/05/2025	0,08%	0,07	84,47	84,52	83,86	84,69	2M	3.689
22/05/2025	-0,11%	-0,09	84,40	84,49	84,00	84,77	1M	2.071
21/05/2025	-0,54%	-0,46	84,49	84,94	84,00	85,21	2M	4.591
20/05/2025	0,26%	0,22	84,95	84,73	84,65	85,35	2M	2.921
19/05/2025	-1,17%	-1,00	84,73	85,73	84,02	85,98	2M	4.043
16/05/2025	1,38%	1,17	85,73	84,90	84,56	85,99	2M	3.311
15/05/2025	1,37%	1,14	84,56	83,84	83,49	84,94	2M	5.285
14/05/2025	-0,17%	-0,14	83,42	83,61	83,00	84,00	2M	3.380
13/05/2025	0,07%	0,06	83,56	84,33	83,28	84,33	1M	3.783
12/05/2025	0,00%	0,00	83,50	84,20	83,50	84,30	2M	3.307
09/05/2025	0,26%	0,22	83,50	83,28	82,70	83,99	2M	4.017
08/05/2025	0,22%	0,18	83,28	83,10	82,91	83,47	2M	3.703
07/05/2025	-1,66%	-1,40	83,10	84,80	82,91	84,80	3M	3.305
06/05/2025	-0,71%	-0,60	84,50	85,10	83,85	85,10	2M	3.944
05/05/2025	-0,87%	-0,75	85,10	86,00	84,12	86,00	3M	8.524
02/05/2025	-0,01%	-0,01	85,85	85,69	85,21	86,66	2M	3.604
30/04/2025	0,73%	0,62	85,86	85,71	85,00	86,39	2M	3.971
29/04/2025	0,88%	0,74	85,24	84,50	84,50	85,80	2M	4.015
28/04/2025	-1,01%	-0,86	84,50	85,37	84,02	85,70	2M	3.902
25/04/2025	1,40%	1,18	85,36	84,35	83,83	85,88	3M	3.510
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	-	-	74,60	74,50	73,58	75,35	4M	10.972

Date,Open,High,Low,Close,Volume
14-Jul-25,83.40,83.80,83.37,83.60,2271276
11-Jul-25,83.69,84.04,83.37,83.40,1580407
10-Jul-25,83.99,84.00,83.51,83.69,1564376
09-Jul-25,84.11,84.42,83.83,83.99,1240010
08-Jul-25,84.76,85.10,84.03,84.30,1671384
07-Jul-25,85.15,85.72,84.50,84.50,2424233
04-Jul-25,84.60,85.15,84.46,84.57,2481943
03-Jul-25,85.00,85.23,84.14,84.45,1786699
02-Jul-25,85.00,85.85,84.51,85.00,3303551
01-Jul-25,84.66,85.29,84.44,85.12,3778633
27-Jun-25,84.11,84.80,83.67,84.06,2776606
26-Jun-25,83.68,84.31,83.66,83.89,3150296
25-Jun-25,84.30,84.75,83.20,84.11,2543662
24-Jun-25,83.29,84.50,83.29,84.07,1751239
23-Jun-25,84.40,84.80,83.15,83.15,2037264
20-Jun-25,85.35,86.20,84.40,84.40,6984171
18-Jun-25,85.00,85.75,84.72,85.25,1699282
17-Jun-25,84.90,85.80,84.71,85.00,2039450
16-Jun-25,84.45,85.39,84.15,85.20,2444532
13-Jun-25,83.04,84.78,83.03,84.47,2402409
12-Jun-25,84.10,84.10,83.00,83.70,1831019
11-Jun-25,83.34,84.65,83.00,84.18,2113755
10-Jun-25,83.45,83.68,82.75,83.35,2005450
09-Jun-25,84.01,84.30,83.37,83.46,2252345
06-Jun-25,84.35,85.14,83.94,84.31,2149620
05-Jun-25,85.00,85.30,84.30,84.35,2324805
04-Jun-25,84.55,85.62,84.22,84.43,1837988
03-Jun-25,83.90,85.30,83.60,85.24,3322810
02-Jun-25,85.34,85.34,83.83,83.90,2297275
30-May-25,84.99,86.51,84.11,85.99,2919218
29-May-25,84.57,84.93,83.91,84.70,1955826
28-May-25,84.45,84.96,84.24,84.57,1343703
27-May-25,84.77,84.80,84.15,84.45,1458377
26-May-25,84.51,85.00,84.40,84.77,1549163
23-May-25,84.52,84.69,83.86,84.47,1864691
22-May-25,84.49,84.77,84.00,84.40,1172414
21-May-25,84.94,85.21,84.00,84.49,2068818
20-May-25,84.73,85.35,84.65,84.95,1787692
19-May-25,85.73,85.98,84.02,84.73,2244192
16-May-25,84.90,85.99,84.56,85.73,2134569
15-May-25,83.84,84.94,83.49,84.56,2180855
14-May-25,83.61,84.00,83.00,83.42,1909372
13-May-25,84.33,84.33,83.28,83.56,1423139
12-May-25,84.20,84.30,83.50,83.50,1721512
09-May-25,83.28,83.99,82.70,83.50,1878788
08-May-25,83.10,83.47,82.91,83.28,1639121
07-May-25,84.80,84.80,82.91,83.10,2630200
06-May-25,85.10,85.10,83.85,84.50,2276877
05-May-25,86.00,86.00,84.12,85.10,3093499
02-May-25,85.69,86.66,85.21,85.85,2060144
30-Apr-25,85.71,86.39,85.00,85.86,2349196
29-Apr-25,84.50,85.80,84.50,85.24,1674516
28-Apr-25,85.37,85.70,84.02,84.50,2438143
25-Apr-25,84.35,85.88,83.83,85.36,2524076
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

*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