Cotação atual, histórico e gráfico do papel: HUSC11

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 HUSC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/03/2025	0,00%	0,00	98,00	98,00	98,00	98,00	6K	7
20/03/2025	0,00%	0,00	98,00	96,47	96,47	98,00	51K	12
19/03/2025	-1,80%	-1,80	98,00	98,00	98,00	98,00	8K	12
18/03/2025	2,15%	2,10	99,80	99,19	99,19	99,80	6K	11
14/03/2025	2,65%	2,52	97,70	97,50	97,50	97,70	3K	4
13/03/2025	1,07%	1,01	95,18	99,19	95,18	99,19	1K	5
12/03/2025	-1,35%	-1,29	94,17	94,08	94,08	98,95	3K	12

10/03/2025	0,06%	0,06	95,46	95,46	95,45	95,46	3K	4
07/03/2025	-2,11%	-2,06	95,40	99,00	95,40	99,00	3K	12
06/03/2025	5,80%	5,34	97,46	92,09	92,09	97,47	4K	13
05/03/2025	-5,97%	-5,85	92,12	97,94	92,12	97,95	2K	9
28/02/2025	3,65%	3,45	97,97	97,69	96,20	97,97	1K	8
26/02/2025	0,00%	0,00	94,52	94,52	94,52	94,52	283	3
25/02/2025	-0,61%	-0,58	94,52	94,52	94,52	94,52	3K	3
24/02/2025	0,01%	0,01	95,10	95,10	95,09	95,10	1K	5
21/02/2025	2,79%	2,58	95,09	92,70	91,00	95,10	9K	18
20/02/2025	-0,06%	-0,06	92,51	93,50	91,01	97,99	3K	10
19/02/2025	2,29%	2,07	92,57	98,95	92,57	98,95	932	4
18/02/2025	-8,59%	-8,50	90,50	96,99	90,50	96,99	7K	5
17/02/2025	7,43%	6,85	99,00	93,04	93,03	99,00	2K	6
14/02/2025	-0,15%	-0,14	92,15	92,14	92,14	92,15	1K	4
13/02/2025	1,66%	1,51	92,29	92,29	92,29	92,29	92	1
12/02/2025	-2,33%	-2,17	90,78	90,79	90,78	90,79	453	3
11/02/2025	0,99%	0,91	92,95	90,40	90,40	92,95	635	2
10/02/2025	-0,28%	-0,26	92,04	92,30	90,13	92,30	1K	9
07/02/2025	0,00%	0,00	92,30	92,30	92,30	92,30	92	1
06/02/2025	2,42%	2,18	92,30	93,00	90,41	93,00	641	6
05/02/2025	-0,98%	-0,89	90,12	90,12	90,12	90,12	90	1
31/01/2025	-0,73%	-0,67	91,01	94,11	91,01	94,13	3K	12
30/01/2025	-2,60%	-2,45	91,68	94,13	91,66	94,13	460	4
29/01/2025	-0,01%	-0,01	94,13	94,13	94,13	94,13	94	1
28/01/2025	-1,36%	-1,30	94,14	94,13	92,00	94,14	2K	6
27/01/2025	-0,01%	-0,01	95,44	93,01	88,36	95,44	16K	22
24/01/2025	-0,01%	-0,01	95,45	95,45	95,45	95,45	95	1
23/01/2025	4,65%	4,24	95,46	91,54	91,52	95,46	4K	9
22/01/2025	0,07%	0,06	91,22	91,17	91,17	91,24	1K	5
21/01/2025	-5,46%	-5,26	91,16	93,02	91,16	93,50	20K	21
20/01/2025	-1,61%	-1,58	96,42	96,42	95,03	96,42	5K	13
17/01/2025	1,03%	1,00	98,00	98,00	97,99	98,00	684	6
16/01/2025	-2,02%	-2,00	97,00	99,00	94,20	99,00	10K	17
15/01/2025	-0,96%	-0,96	99,00	99,97	99,00	99,97	2K	5
14/01/2025	0,36%	0,36	99,96	99,96	99,96	99,96	499	2
13/01/2025	0,65%	0,64	99,60	99,95	99,60	99,97	598	6
10/01/2025	4,17%	3,96	98,96	98,96	98,96	98,96	494	1
07/01/2025	-0,48%	-0,46	95,00	96,42	95,00	96,62	1K	5
06/01/2025	-3,07%	-3,02	95,46	95,68	95,46	95,70	860	3
03/01/2025	7,78%	7,11	98,48	92,03	92,03	98,49	2K	7
02/01/2025	1,41%	1,27	91,37	90,00	90,00	91,37	20K	11
30/12/2024	-6,13%	-5,88	90,10	92,77	88,99	93,95	41K	52
27/12/2024	3,07%	2,86	95,98	93,12	90,18	95,98	12K	26
26/12/2024	-2,63%	-2,52	93,12	95,64	93,12	96,00	6K	19
23/12/2024	-0,38%	-0,36	95,64	95,64	95,64	95,64	860	2
20/12/2024	2,02%	1,90	96,00	92,60	92,60	96,35	4K	7
19/12/2024	-3,98%	-3,90	94,10	93,90	93,90	96,00	17K	7
18/12/2024	-0,65%	-0,64	98,00	98,00	97,99	98,00	2K	6
17/12/2024	-0,03%	-0,03	98,64	98,64	98,63	98,64	1K	4
16/12/2024	0,00%	0,00	98,67	98,67	98,67	98,67	197	2
13/12/2024	0,00%	0,00	98,67	98,67	92,06	98,67	8K	13
12/12/2024	7,90%	7,22	98,67	91,45	91,45	98,67	5K	9
11/12/2024	-4,00%	-3,81	91,45	95,26	91,44	95,31	17K	21
10/12/2024	-5,88%	-5,95	95,26	102,11	95,26	102,12	789	5
06/12/2024	3,81%	3,71	101,21	95,00	90,18	101,21	28K	34
05/12/2024	-5,31%	-5,47	97,50	95,67	95,00	97,50	38K	16
04/12/2024	-0,01%	-0,01	102,97	103,00	102,97	103,00	3K	5
03/12/2024	-0,45%	-0,47	102,98	102,98	102,98	102,98	2K	3
02/12/2024	-2,39%	-2,53	103,45	95,05	95,05	103,45	912	6
29/11/2024	0,00%	0,00	105,98	105,98	99,31	105,98	4K	12
26/11/2024	-0,01%	-0,01	105,98	105,99	105,98	106,00	2K	6
22/11/2024	2,62%	2,71	105,99	105,98	105,98	105,99	1K	3
21/11/2024	6,47%	6,28	103,28	97,01	97,01	103,28	4K	4
19/11/2024	-3,73%	-3,76	97,00	100,00	95,07	100,00	9K	18
18/11/2024	-2,23%	-2,30	100,76	102,95	100,76	102,98	1K	6
14/11/2024	-0,65%	-0,67	103,06	103,48	101,94	103,48	7K	6
13/11/2024	0,79%	0,81	103,73	103,73	103,73	103,73	103	1
12/11/2024	1,00%	1,02	102,92	102,92	102,92	102,92	205	1
11/11/2024	-0,03%	-0,03	101,90	101,94	101,90	101,94	917	3
08/11/2024	1,94%	1,94	101,93	101,93	101,93	101,94	509	4
07/11/2024	-4,76%	-5,00	99,99	105,00	99,99	105,00	19K	25
06/11/2024	-0,01%	-0,01	104,99	104,99	104,99	104,99	104	1
05/11/2024	0,00%	0,00	105,00	106,05	105,00	107,67	9K	12
04/11/2024	-3,67%	-4,00	105,00	107,02	104,59	107,82	12K	15
01/11/2024	0,01%	0,01	109,00	108,11	108,11	109,00	2K	7
31/10/2024	-0,30%	-0,33	108,99	108,99	108,99	108,99	326	1
29/10/2024	-0,01%	-0,01	109,32	109,32	109,32	109,32	109	1
25/10/2024	0,97%	1,05	109,33	109,99	109,30	109,99	437	4
23/10/2024	0,08%	0,09	108,28	107,21	107,00	108,28	5K	7
22/10/2024	0,00%	0,00	108,19	108,22	108,19	108,22	2K	5
21/10/2024	-2,04%	-2,25	108,19	109,33	108,19	109,33	2K	4
18/10/2024	-0,32%	-0,35	110,44	112,49	110,44	112,89	561	4
17/10/2024	2,49%	2,69	110,79	108,80	108,80	110,79	987	4
16/10/2024	-0,05%	-0,05	108,10	112,98	108,10	112,98	4K	17
15/10/2024	-0,79%	-0,86	108,15	119,90	107,15	119,90	9K	25
14/10/2024	0,00%	0,00	109,01	109,00	109,00	109,01	763	2
11/10/2024	0,85%	0,92	109,01	109,00	109,00	109,01	2K	9
10/10/2024	-13,45%	-16,80	108,09	120,45	108,09	120,45	8K	8
09/10/2024	16,61%	17,79	124,89	107,10	107,10	125,94	16K	15
08/10/2024	-0,84%	-0,91	107,10	108,00	107,10	108,30	3K	6
07/10/2024	1,09%	1,16	108,01	107,66	107,00	108,30	3K	6
04/10/2024	-2,24%	-2,45	106,85	107,03	106,84	107,03	6K	11
03/10/2024	2,13%	2,28	109,30	107,02	107,02	109,30	4K	9
02/10/2024	0,00%	0,00	107,02	108,92	107,02	108,92	6K	9
01/10/2024	-1,27%	-1,38	107,02	107,49	107,02	107,49	6K	6
30/09/2024	0,00%	0,00	108,40	110,20	108,40	110,20	2K	6
27/09/2024	0,37%	0,40	108,40	108,40	108,40	108,40	108	1
26/09/2024	-2,70%	-3,00	108,00	110,99	108,00	110,99	15K	18
25/09/2024	-0,72%	-0,80	111,00	108,54	108,54	111,00	219	2
24/09/2024	-0,17%	-0,19	111,80	111,79	111,79	111,80	558	3
23/09/2024	3,84%	4,14	111,99	108,45	108,45	112,05	5K	9
20/09/2024	-0,14%	-0,15	107,85	107,85	107,85	107,85	107	1
19/09/2024	-3,34%	-3,73	108,00	108,00	108,00	108,00	108	1
18/09/2024	-0,01%	-0,01	111,73	111,72	111,72	111,73	335	3
17/09/2024	-0,04%	-0,05	111,74	111,74	111,74	111,74	782	3
16/09/2024	2,48%	2,70	111,79	109,09	109,09	111,89	2K	7
13/09/2024	1,35%	1,45	109,09	109,75	109,09	109,75	218	2
12/09/2024	0,07%	0,08	107,64	107,64	107,64	107,66	4K	6
11/09/2024	-2,62%	-2,89	107,56	108,00	107,55	108,00	2K	5
09/09/2024	2,83%	3,04	110,45	108,00	108,00	110,45	988	4
06/09/2024	-3,19%	-3,54	107,41	110,95	107,41	110,95	1K	4
05/09/2024	3,10%	3,34	110,95	111,00	109,99	111,00	1K	6
03/09/2024	-3,05%	-3,38	107,61	107,61	107,61	107,61	5K	7
02/09/2024	0,00%	0,00	110,99	111,94	110,99	111,94	2K	3
30/08/2024	0,00%	0,00	110,99	111,00	110,99	111,00	443	2
29/08/2024	1,76%	1,92	110,99	110,99	110,99	110,99	554	1
28/08/2024	0,06%	0,06	109,07	108,90	108,81	109,08	1K	8
27/08/2024	1,31%	1,41	109,01	109,24	109,01	109,24	545	3
26/08/2024	0,00%	0,00	107,60	107,61	107,60	107,61	645	4
23/08/2024	-1,10%	-1,20	107,60	108,80	107,60	108,81	13K	22
22/08/2024	-1,54%	-1,70	108,80	109,91	108,80	109,91	12K	21
21/08/2024	-1,34%	-1,50	110,50	111,02	110,50	111,02	8K	13
20/08/2024	-1,27%	-1,44	112,00	112,70	112,00	112,70	10K	9
15/08/2024	0,00%	0,00	113,44	113,44	112,00	113,45	3K	7
14/08/2024	-0,02%	-0,02	113,44	113,44	113,44	113,44	226	2
13/08/2024	-0,02%	-0,02	113,46	113,47	113,46	113,47	226	2
12/08/2024	-	-	113,48	113,48	113,48	113,48	226	2

Date,Open,High,Low,Close,Volume
21-Mar-25,98.00,98.00,98.00,98.00,5782
20-Mar-25,96.47,98.00,96.47,98.00,50747
19-Mar-25,98.00,98.00,98.00,98.00,7742
18-Mar-25,99.19,99.80,99.19,99.80,5886
14-Mar-25,97.50,97.70,97.50,97.70,2829
13-Mar-25,99.19,99.19,95.18,95.18,1483
12-Mar-25,94.08,98.95,94.08,94.17,2983
10-Mar-25,95.46,95.46,95.45,95.46,3150
07-Mar-25,99.00,99.00,95.40,95.40,2968
06-Mar-25,92.09,97.47,92.09,97.46,3950
05-Mar-25,97.94,97.95,92.12,92.12,2326
28-Feb-25,97.69,97.97,96.20,97.97,1171
26-Feb-25,94.52,94.52,94.52,94.52,283
25-Feb-25,94.52,94.52,94.52,94.52,2741
24-Feb-25,95.10,95.10,95.09,95.10,1046
21-Feb-25,92.70,95.10,91.00,95.09,9383
20-Feb-25,93.50,97.99,91.01,92.51,2651
19-Feb-25,98.95,98.95,92.57,92.57,932
18-Feb-25,96.99,96.99,90.50,90.50,6981
17-Feb-25,93.04,99.00,93.03,99.00,2052
14-Feb-25,92.14,92.15,92.14,92.15,1197
13-Feb-25,92.29,92.29,92.29,92.29,92
12-Feb-25,90.79,90.79,90.78,90.78,453
11-Feb-25,90.40,92.95,90.40,92.95,635
10-Feb-25,92.30,92.30,90.13,92.04,1461
07-Feb-25,92.30,92.30,92.30,92.30,92
06-Feb-25,93.00,93.00,90.41,92.30,641
05-Feb-25,90.12,90.12,90.12,90.12,90
31-Jan-25,94.11,94.13,91.01,91.01,3224
30-Jan-25,94.13,94.13,91.66,91.68,460
29-Jan-25,94.13,94.13,94.13,94.13,94
28-Jan-25,94.13,94.14,92.00,94.14,1692
27-Jan-25,93.01,95.44,88.36,95.44,15758
24-Jan-25,95.45,95.45,95.45,95.45,95
23-Jan-25,91.54,95.46,91.52,95.46,3878
22-Jan-25,91.17,91.24,91.17,91.22,1094
21-Jan-25,93.02,93.50,91.16,91.16,19739
20-Jan-25,96.42,96.42,95.03,96.42,4511
17-Jan-25,98.00,98.00,97.99,98.00,684
16-Jan-25,99.00,99.00,94.20,97.00,9699
15-Jan-25,99.97,99.97,99.00,99.00,1885
14-Jan-25,99.96,99.96,99.96,99.96,499
13-Jan-25,99.95,99.97,99.60,99.60,598
10-Jan-25,98.96,98.96,98.96,98.96,494
07-Jan-25,96.42,96.62,95.00,95.00,1350
06-Jan-25,95.68,95.70,95.46,95.46,860
03-Jan-25,92.03,98.49,92.03,98.48,2286
02-Jan-25,90.00,91.37,90.00,91.37,19995
30-Dec-24,92.77,93.95,88.99,90.10,41167
27-Dec-24,93.12,95.98,90.18,95.98,11509
26-Dec-24,95.64,96.00,93.12,93.12,5606
23-Dec-24,95.64,95.64,95.64,95.64,860
20-Dec-24,92.60,96.35,92.60,96.00,3729
19-Dec-24,93.90,96.00,93.90,94.10,16679
18-Dec-24,98.00,98.00,97.99,98.00,2253
17-Dec-24,98.64,98.64,98.63,98.64,1084
16-Dec-24,98.67,98.67,98.67,98.67,197
13-Dec-24,98.67,98.67,92.06,98.67,8469
12-Dec-24,91.45,98.67,91.45,98.67,5278
11-Dec-24,95.26,95.31,91.44,91.45,17123
10-Dec-24,102.11,102.12,95.26,95.26,789
06-Dec-24,95.00,101.21,90.18,101.21,27719
05-Dec-24,95.67,97.50,95.00,97.50,37634
04-Dec-24,103.00,103.00,102.97,102.97,3295
03-Dec-24,102.98,102.98,102.98,102.98,2059
02-Dec-24,95.05,103.45,95.05,103.45,912
29-Nov-24,105.98,105.98,99.31,105.98,4351
26-Nov-24,105.99,106.00,105.98,105.98,2331
22-Nov-24,105.98,105.99,105.98,105.99,1271
21-Nov-24,97.01,103.28,97.01,103.28,4413
19-Nov-24,100.00,100.00,95.07,97.00,8568
18-Nov-24,102.95,102.98,100.76,100.76,1324
14-Nov-24,103.48,103.48,101.94,103.06,6632
13-Nov-24,103.73,103.73,103.73,103.73,103
12-Nov-24,102.92,102.92,102.92,102.92,205
11-Nov-24,101.94,101.94,101.90,101.90,917
08-Nov-24,101.93,101.94,101.93,101.93,509
07-Nov-24,105.00,105.00,99.99,99.99,19060
06-Nov-24,104.99,104.99,104.99,104.99,104
05-Nov-24,106.05,107.67,105.00,105.00,9068
04-Nov-24,107.02,107.82,104.59,105.00,12215
01-Nov-24,108.11,109.00,108.11,109.00,1739
31-Oct-24,108.99,108.99,108.99,108.99,326
29-Oct-24,109.32,109.32,109.32,109.32,109
25-Oct-24,109.99,109.99,109.30,109.33,437
23-Oct-24,107.21,108.28,107.00,108.28,4819
22-Oct-24,108.22,108.22,108.19,108.19,1731
21-Oct-24,109.33,109.33,108.19,108.19,2063
18-Oct-24,112.49,112.89,110.44,110.44,561
17-Oct-24,108.80,110.79,108.80,110.79,987
16-Oct-24,112.98,112.98,108.10,108.10,3588
15-Oct-24,119.90,119.90,107.15,108.15,8933
14-Oct-24,109.00,109.01,109.00,109.01,763
11-Oct-24,109.00,109.01,109.00,109.01,1962
10-Oct-24,120.45,120.45,108.09,108.09,7518
09-Oct-24,107.10,125.94,107.10,124.89,16054
08-Oct-24,108.00,108.30,107.10,107.10,2813
07-Oct-24,107.66,108.30,107.00,108.01,3238
04-Oct-24,107.03,107.03,106.84,106.85,6413
03-Oct-24,107.02,109.30,107.02,109.30,3868
02-Oct-24,108.92,108.92,107.02,107.02,6239
01-Oct-24,107.49,107.49,107.02,107.02,6011
30-Sep-24,110.20,110.20,108.40,108.40,1854
27-Sep-24,108.40,108.40,108.40,108.40,108
26-Sep-24,110.99,110.99,108.00,108.00,14927
25-Sep-24,108.54,111.00,108.54,111.00,219
24-Sep-24,111.79,111.80,111.79,111.80,558
23-Sep-24,108.45,112.05,108.45,111.99,5148
20-Sep-24,107.85,107.85,107.85,107.85,107
19-Sep-24,108.00,108.00,108.00,108.00,108
18-Sep-24,111.72,111.73,111.72,111.73,335
17-Sep-24,111.74,111.74,111.74,111.74,782
16-Sep-24,109.09,111.89,109.09,111.79,2114
13-Sep-24,109.75,109.75,109.09,109.09,218
12-Sep-24,107.64,107.66,107.64,107.64,3553
11-Sep-24,108.00,108.00,107.55,107.56,2263
09-Sep-24,108.00,110.45,108.00,110.45,988
06-Sep-24,110.95,110.95,107.41,107.41,1216
05-Sep-24,111.00,111.00,109.99,110.95,1322
03-Sep-24,107.61,107.61,107.61,107.61,5057
02-Sep-24,111.94,111.94,110.99,110.99,1669
30-Aug-24,111.00,111.00,110.99,110.99,443
29-Aug-24,110.99,110.99,110.99,110.99,554
28-Aug-24,108.90,109.08,108.81,109.07,1090
27-Aug-24,109.24,109.24,109.01,109.01,545
26-Aug-24,107.61,107.61,107.60,107.60,645
23-Aug-24,108.80,108.81,107.60,107.60,12737
22-Aug-24,109.91,109.91,108.80,108.80,12453
21-Aug-24,111.02,111.02,110.50,110.50,8305
20-Aug-24,112.70,112.70,112.00,112.00,10197
15-Aug-24,113.44,113.45,112.00,113.44,3282
14-Aug-24,113.44,113.44,113.44,113.44,226
13-Aug-24,113.47,113.47,113.46,113.46,226
12-Aug-24,113.48,113.48,113.48,113.48,226

*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: HUSC11