papéis
login
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
20/05/2022-0,32%-0,2577,8377,9577,5578,452M2.834
19/05/2022-1,41%-1,1278,0879,0077,9679,002M2.676
18/05/20220,27%0,2179,2078,9077,9679,732M6.365
17/05/20221,78%1,3878,9977,9977,8279,002M4.210
16/05/20220,14%0,1177,6177,5077,1278,082M2.965
13/05/20220,39%0,3077,5077,2076,9977,502M2.905
12/05/2022-0,13%-0,1077,2077,4076,7677,402M3.734
11/05/2022-0,01%-0,0177,3077,3076,7677,452M3.721
10/05/20220,04%0,0377,3177,2876,9877,501M1.990
09/05/20220,03%0,0277,2877,6576,8578,502M5.060
06/05/2022-0,53%-0,4177,2677,9977,2678,512M5.464
05/05/2022-0,05%-0,0477,6777,7077,1678,564M10.642
04/05/20220,18%0,1477,7177,8877,1078,952M2.630
03/05/2022-0,93%-0,7377,5779,7177,4081,094M5.703
02/05/2022-3,03%-2,4578,3081,0077,7781,992M4.926
29/04/2022-0,25%-0,2080,7580,9480,7381,332M4.898
28/04/2022-0,04%-0,0380,9581,1180,2582,402M5.937
27/04/2022-0,02%-0,0280,9880,6780,1781,002M1.736
26/04/2022-2,36%-1,9681,0082,9681,0083,082M2.000
25/04/2022-0,82%-0,6982,9683,6482,8083,642M1.536
22/04/20220,04%0,0383,6583,5783,3183,951M1.204
20/04/20220,61%0,5183,6283,7482,6283,982M4.981
19/04/2022-0,10%-0,0883,1183,8482,5083,952M3.806
18/04/2022-0,23%-0,1983,1983,3883,0083,953M1.946
14/04/20220,43%0,3683,3882,9981,9983,983M5.087
13/04/20221,31%1,0783,0282,2482,2283,292M4.002
12/04/20220,74%0,6081,9581,7381,2082,982M3.117
11/04/20220,18%0,1581,3581,2080,5481,772M4.169
08/04/2022-0,01%-0,0181,2081,2181,1581,992M3.149
07/04/2022-0,29%-0,2481,2181,7081,1581,982M3.709
06/04/20220,42%0,3481,4581,1980,5381,693M2.173
05/04/20220,14%0,1181,1181,0081,0081,732M2.090
04/04/2022-0,17%-0,1481,0081,1480,6481,173M3.125
01/04/2022-0,14%-0,1181,1480,6479,8981,542M2.348
31/03/20221,40%1,1281,2580,2280,1281,573M1.925
30/03/2022-0,45%-0,3680,1379,9879,0180,282M2.375
29/03/20223,01%2,3580,4978,1478,1480,653M2.668
28/03/20221,88%1,4478,1476,5076,2279,523M2.950
25/03/20222,27%1,7076,7074,4174,4176,992M2.695
24/03/20220,89%0,6675,0074,3574,0175,112M1.944
23/03/2022-0,67%-0,5074,3474,8473,5775,413M4.180
22/03/20222,11%1,5574,8473,2973,2975,282M3.627
21/03/20220,12%0,0973,2973,2072,7573,502M1.835
18/03/20220,97%0,7073,2073,5972,7673,592M3.536
17/03/2022-2,36%-1,7572,5074,0771,5074,252M5.233
16/03/20220,75%0,5574,2573,7073,1774,402M4.474
15/03/2022-0,07%-0,0573,7074,3073,4074,502M2.812
14/03/2022-1,01%-0,7573,7574,5873,6175,232M3.919
11/03/2022-0,51%-0,3874,5075,0074,2575,002M3.039
10/03/20220,04%0,0374,8875,4874,6375,481M2.611
09/03/2022-0,25%-0,1974,8575,0474,7875,842M2.836
08/03/2022-1,22%-0,9375,0475,6274,8076,152M3.694
07/03/20220,00%0,0075,9775,9775,7576,481M1.278
04/03/2022-0,38%-0,2975,9776,1075,6576,532M5.132
03/03/20220,16%0,1276,2676,1475,8976,561M2.626
02/03/2022-1,12%-0,8676,1476,4076,0276,661M1.194
25/02/20220,64%0,4977,0076,5175,9577,752M4.247
24/02/20220,18%0,1476,5175,9975,1577,502M3.607
23/02/20220,03%0,0276,3776,3476,3077,502M3.260
22/02/2022-0,79%-0,6176,3576,9675,9077,502M3.743
21/02/2022-0,03%-0,0276,9676,9876,2178,002M3.954
18/02/20221,93%1,4676,9875,5075,5076,982M1.772
17/02/2022-0,44%-0,3375,5275,8575,5276,222M2.543
16/02/2022-0,07%-0,0575,8575,9175,7876,441M2.134
15/02/2022-0,08%-0,0675,9075,9575,7576,501M3.639
14/02/2022-0,33%-0,2575,9676,2575,5176,772M4.745
11/02/20220,61%0,4676,2175,7575,7576,622M3.015
10/02/2022-0,97%-0,7475,7576,4975,3076,502M7.316
09/02/20221,30%0,9876,4975,5975,5276,491M2.863
08/02/20220,29%0,2275,5175,4075,0475,972M4.046
07/02/2022-0,46%-0,3575,2975,3475,2076,311M2.542
04/02/20220,44%0,3375,6475,3175,0276,352M2.142
03/02/2022-0,78%-0,5975,3175,9075,1576,372M2.964
02/02/2022-0,14%-0,1175,9076,1475,3276,142M4.250
01/02/2022-0,17%-0,1376,0175,9075,3276,013M2.114
31/01/2022-0,08%-0,0676,1476,0075,5576,201M2.846
28/01/20220,09%0,0776,2076,1375,0676,782M2.033
27/01/2022-0,94%-0,7276,1376,8476,1377,232M1.592
26/01/2022-1,26%-0,9876,8576,3176,2077,802M4.888
25/01/20220,80%0,6277,8377,2176,2078,002M3.226
24/01/2022-1,32%-1,0377,2178,2377,0378,232M4.067
21/01/2022-0,08%-0,0678,2478,6077,8479,402M3.004
20/01/2022-0,23%-0,1878,3078,4877,9578,752M3.508
19/01/2022-0,23%-0,1878,4877,9277,9278,802M2.882
18/01/20220,68%0,5378,6678,1377,7078,782M2.276
17/01/2022-0,50%-0,3978,1378,2077,9578,512M3.255
14/01/2022-0,03%-0,0278,5278,5377,8478,783M5.809
13/01/2022-0,39%-0,3178,5478,8578,0979,482M3.145
12/01/20220,38%0,3078,8578,5578,1879,472M3.027
11/01/2022-0,06%-0,0578,5579,3178,1079,862M2.985
10/01/2022-1,04%-0,8378,6079,4378,5079,502M2.635
07/01/2022-1,32%-1,0679,4380,7578,5580,962M4.378
06/01/20221,50%1,1980,4979,2978,0180,562M4.123
05/01/2022-2,28%-1,8579,3081,0079,0081,291M4.348
04/01/20220,88%0,7181,1580,7779,0881,492M3.453
03/01/2022-1,42%-1,1680,4481,4179,6981,502M3.541
30/12/20211,97%1,5881,6080,3079,0081,602M2.095
29/12/20210,40%0,3280,0279,7179,5080,481M3.652
28/12/20212,18%1,7079,7078,0077,5079,972M3.868
27/12/20212,36%1,8078,0076,2176,2178,001M3.377
23/12/20210,17%0,1376,2076,1675,6976,991M3.288
22/12/20210,80%0,6076,0775,4775,0076,071M3.260
21/12/20210,76%0,5775,4774,9074,8475,511M2.528
20/12/20210,28%0,2174,9074,6974,0075,732M3.730
17/12/20210,80%0,5974,6974,1073,9874,881M2.953
16/12/20211,17%0,8674,1073,2573,2574,573M2.893
15/12/2021-0,07%-0,0573,2473,5473,0274,872M4.707
14/12/20210,38%0,2873,2973,0673,0274,962M4.307
13/12/20210,05%0,0473,0172,9672,5073,702M3.773
10/12/20211,39%1,0072,9772,2671,8072,973M4.832
09/12/2021-0,47%-0,3471,9772,3171,8672,992M2.615
08/12/20210,42%0,3072,3172,0171,8073,732M2.824
07/12/2021-0,50%-0,3672,0172,5571,3273,993M3.742
06/12/20213,03%2,1372,3770,2370,2374,002M3.395
03/12/20210,57%0,4070,2470,1269,5272,312M3.424
02/12/2021-0,26%-0,1869,8470,0269,8471,402M2.644
01/12/2021-0,11%-0,0870,0269,6067,9871,004M2.980
30/11/2021-0,06%-0,0470,1070,2269,8971,472M3.053
29/11/20210,75%0,5270,1469,6269,5071,001M3.041
26/11/2021-0,36%-0,2569,6269,2068,3669,763M5.977
25/11/2021-0,58%-0,4169,8770,3069,3070,992M2.662
24/11/2021-0,50%-0,3570,2870,6370,2471,392M2.893
23/11/2021-2,11%-1,5270,6372,2070,5472,583M4.191
22/11/2021-0,07%-0,0572,1572,2072,0072,491M3.031
19/11/2021-0,36%-0,2672,2072,4672,0672,771M2.400
18/11/20210,19%0,1472,4672,6172,0672,832M3.791
17/11/2021-0,93%-0,6872,3273,0072,0273,003M3.610
16/11/2021-1,22%-0,9073,0074,0572,3274,572M3.837
12/11/2021-0,71%-0,5373,9074,4373,6074,492M2.799
11/11/2021-0,31%-0,2374,4374,6673,0474,843M3.048
10/11/2021-1,11%-0,8474,6675,5074,1275,502M2.869
09/11/2021-0,53%-0,4075,5075,9274,8276,052M3.337
08/11/2021-0,62%-0,4775,9076,3775,7676,792M2.382
05/11/2021--76,3776,9676,0176,961M3.050


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito