Cotação atual, histórico e gráfico do papel: HASH11

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 HASH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	3,39%	1,67	50,97	50,30	50,10	51,18	20M	5.969
16/05/2024	-2,09%	-1,05	49,30	50,14	49,02	50,24	12M	4.921
15/05/2024	7,20%	3,38	50,35	48,37	48,28	50,55	24M	6.538
14/05/2024	-3,15%	-1,53	46,97	47,51	46,85	47,74	11M	2.605
13/05/2024	2,71%	1,28	48,50	48,17	48,00	48,70	12M	2.987
10/05/2024	-2,64%	-1,28	47,22	48,52	46,63	48,75	14M	5.322
09/05/2024	2,15%	1,02	48,50	47,45	47,32	48,62	14M	4.890
08/05/2024	-1,25%	-0,60	47,48	47,98	47,39	48,08	11M	2.131
07/05/2024	-0,76%	-0,37	48,08	48,50	47,99	48,75	15M	3.599
06/05/2024	1,19%	0,57	48,45	48,55	48,00	49,11	13M	2.725
03/05/2024	3,50%	1,62	47,88	46,65	46,65	47,88	25M	7.340
02/05/2024	-1,05%	-0,49	46,26	46,00	45,45	46,43	20M	5.464
30/04/2024	-4,69%	-2,30	46,75	47,90	46,71	48,29	31M	8.362
29/04/2024	-0,79%	-0,39	49,05	48,95	48,09	49,39	15M	10.305
26/04/2024	-1,12%	-0,56	49,44	49,87	49,00	49,99	11M	4.265
25/04/2024	0,40%	0,20	50,00	49,63	49,09	50,57	28M	4.451
24/04/2024	-3,30%	-1,70	49,80	51,55	49,66	51,83	22M	7.714
23/04/2024	-1,21%	-0,63	51,50	51,73	51,09	52,14	16M	6.034
22/04/2024	3,78%	1,90	52,13	51,58	51,25	52,13	21M	8.370
19/04/2024	-0,16%	-0,08	50,23	51,00	49,50	51,23	27M	9.189
18/04/2024	4,90%	2,35	50,31	48,90	48,83	50,60	24M	8.787
17/04/2024	-3,11%	-1,54	47,96	49,75	47,17	49,75	32M	11.674
16/04/2024	-0,98%	-0,49	49,50	49,93	49,00	50,30	28M	8.224
15/04/2024	-3,12%	-1,61	49,99	51,55	49,00	52,06	40M	14.392
12/04/2024	-5,15%	-2,80	51,60	54,50	50,30	54,71	41M	13.440
11/04/2024	0,65%	0,35	54,40	54,24	53,72	54,65	26M	9.253
10/04/2024	2,27%	1,20	54,05	52,38	52,01	54,09	26M	7.032
09/04/2024	-4,43%	-2,45	52,85	54,79	52,35	54,79	34M	8.585
08/04/2024	6,18%	3,22	55,30	54,95	54,52	55,53	53M	8.999
05/04/2024	0,15%	0,08	52,08	51,50	50,92	52,50	22M	4.998
04/04/2024	2,28%	1,16	52,00	51,32	51,32	53,00	28M	9.177
03/04/2024	-0,31%	-0,16	50,84	51,05	50,66	52,06	19M	5.023
02/04/2024	-5,26%	-2,83	51,00	50,95	50,24	51,46	52M	13.407
01/04/2024	-0,77%	-0,42	53,83	54,00	52,74	54,29	28M	7.403
28/03/2024	3,43%	1,80	54,25	53,57	53,45	54,60	42M	8.083
27/03/2024	-1,87%	-1,00	52,45	54,24	52,27	54,69	38M	5.337
26/03/2024	-1,15%	-0,62	53,45	54,10	53,00	54,50	37M	7.969
25/03/2024	9,08%	4,50	54,07	51,50	50,85	54,07	67M	8.653
22/03/2024	-2,50%	-1,27	49,57	50,08	48,52	50,32	36M	6.582
21/03/2024	0,22%	0,11	50,84	51,95	50,03	52,38	42M	6.451
20/03/2024	3,07%	1,51	50,73	49,50	47,86	50,73	50M	10.076
19/03/2024	-4,52%	-2,33	49,22	49,29	48,20	50,47	65M	13.319
18/03/2024	-2,74%	-1,45	51,55	53,23	51,55	53,33	48M	8.029
15/03/2024	-3,79%	-2,09	53,00	53,46	52,84	55,17	76M	14.595
14/03/2024	-3,55%	-2,03	55,09	56,88	53,71	56,88	69M	13.910
13/03/2024	1,35%	0,76	57,12	57,13	56,28	57,27	40M	9.934
12/03/2024	-1,38%	-0,79	56,36	57,00	54,15	57,50	62M	14.521
11/03/2024	3,91%	2,15	57,15	56,90	56,05	57,15	70M	10.169
08/03/2024	2,04%	1,10	55,00	54,00	52,56	55,46	78M	11.014
07/03/2024	1,76%	0,93	53,90	52,78	52,40	53,90	48M	8.993
06/03/2024	7,55%	3,72	52,97	51,75	51,31	53,12	73M	11.867
05/03/2024	-5,83%	-3,05	49,25	52,91	47,63	54,25	129M	27.846
04/03/2024	6,56%	3,22	52,30	50,50	50,45	52,43	68M	13.775
01/03/2024	2,25%	1,08	49,08	48,70	47,80	49,18	40M	12.114
29/02/2024	2,37%	1,11	48,00	49,00	47,56	49,61	73M	19.534
28/02/2024	5,44%	2,42	46,89	46,50	46,01	49,40	100M	20.535
27/02/2024	2,11%	0,92	44,47	45,25	44,46	45,44	42M	8.896
26/02/2024	5,73%	2,36	43,55	41,30	41,27	43,55	30M	5.552
23/02/2024	0,10%	0,04	41,19	40,73	40,14	41,19	14M	3.229
22/02/2024	1,35%	0,55	41,15	40,70	40,25	41,42	13M	3.083
21/02/2024	-0,64%	-0,26	40,60	40,51	39,89	40,60	18M	5.687
20/02/2024	-0,22%	-0,09	40,86	41,07	39,80	41,77	25M	5.874
19/02/2024	1,14%	0,46	40,95	41,00	40,70	41,28	20M	6.550
16/02/2024	-0,32%	-0,13	40,49	40,85	40,00	41,11	21M	6.317
15/02/2024	1,55%	0,62	40,62	40,48	40,26	41,14	28M	6.180
14/02/2024	9,83%	3,58	40,00	39,24	39,24	40,23	38M	8.143
09/02/2024	2,65%	0,94	36,42	36,41	36,15	37,02	24M	4.625
08/02/2024	2,37%	0,82	35,48	34,83	34,77	35,60	16M	4.064
07/02/2024	2,39%	0,81	34,66	33,85	33,61	34,66	11M	2.850
06/02/2024	1,14%	0,38	33,85	33,65	33,52	33,98	9M	2.649
05/02/2024	-0,09%	-0,03	33,47	33,83	33,21	34,15	18M	2.418
02/02/2024	0,63%	0,21	33,50	33,29	33,11	33,90	7M	2.379
01/02/2024	-0,03%	-0,01	33,29	33,19	32,80	33,35	13M	2.303
31/01/2024	-2,37%	-0,81	33,30	33,60	33,18	33,97	17M	5.995
30/01/2024	2,28%	0,76	34,11	33,72	33,45	34,13	13M	2.820
29/01/2024	3,09%	1,00	33,35	32,55	32,25	33,90	14M	3.964
26/01/2024	3,03%	0,95	32,35	31,95	31,93	32,72	21M	3.873
25/01/2024	-0,48%	-0,15	31,40	31,40	31,09	31,55	11M	2.197
24/01/2024	1,77%	0,55	31,55	31,50	31,25	31,70	9M	2.802
23/01/2024	-4,62%	-1,50	31,00	31,55	30,60	31,63	22M	6.778
22/01/2024	-2,90%	-0,97	32,50	32,83	31,85	33,22	16M	5.764
19/01/2024	-0,53%	-0,18	33,47	33,35	32,35	33,95	19M	6.963
18/01/2024	-2,60%	-0,90	33,65	34,20	32,77	34,43	18M	5.785
17/01/2024	-1,00%	-0,35	34,55	34,48	33,97	34,70	11M	3.962
16/01/2024	0,84%	0,29	34,90	34,43	33,73	34,90	14M	3.829
15/01/2024	0,49%	0,17	34,61	33,92	33,54	34,61	21M	5.561
12/01/2024	-4,04%	-1,45	34,44	35,80	34,23	36,11	26M	7.847
11/01/2024	1,96%	0,69	35,89	36,42	35,66	38,19	51M	8.886
10/01/2024	0,00%	0,00	35,20	34,72	34,70	35,66	23M	5.526
09/01/2024	0,28%	0,10	35,20	35,00	34,61	35,42	19M	5.217
08/01/2024	4,81%	1,61	35,10	33,92	33,82	35,25	19M	4.369
05/01/2024	-0,62%	-0,21	33,49	34,00	33,00	34,00	13M	2.982
04/01/2024	1,17%	0,39	33,70	33,45	33,36	33,91	8M	2.062
03/01/2024	-3,20%	-1,10	33,31	33,45	32,54	33,45	25M	5.227
02/01/2024	4,11%	1,36	34,41	34,27	34,27	35,18	22M	3.884
28/12/2023	0,27%	0,09	33,05	32,96	32,78	33,19	10M	3.587
27/12/2023	1,48%	0,48	32,96	32,68	32,56	33,15	12M	3.196
26/12/2023	-3,04%	-1,02	32,48	32,81	31,72	32,90	20M	5.141
22/12/2023	0,57%	0,19	33,50	33,31	33,20	33,57	10M	2.471
21/12/2023	1,06%	0,35	33,31	33,20	32,47	33,55	23M	5.165
20/12/2023	1,98%	0,64	32,96	32,60	32,51	33,57	18M	3.783
19/12/2023	-1,34%	-0,44	32,32	32,90	31,77	33,03	16M	3.919
18/12/2023	-0,73%	-0,24	32,76	31,93	31,80	32,76	16M	3.889
15/12/2023	-1,05%	-0,35	33,00	33,34	32,52	33,34	9M	2.365
14/12/2023	1,99%	0,65	33,35	33,15	32,65	33,42	13M	2.795
13/12/2023	2,35%	0,75	32,70	31,97	31,97	33,08	11M	2.607
12/12/2023	-0,16%	-0,05	31,95	32,20	31,73	32,49	11M	3.274
11/12/2023	-6,43%	-2,20	32,00	32,85	31,44	33,05	30M	6.552
08/12/2023	2,86%	0,95	34,20	33,50	33,50	34,20	10M	3.609
07/12/2023	-0,69%	-0,23	33,25	32,97	32,52	33,65	20M	6.836
06/12/2023	-0,06%	-0,02	33,48	33,59	32,91	33,87	23M	5.834
05/12/2023	3,97%	1,28	33,50	32,15	32,15	33,73	27M	7.426
04/12/2023	9,07%	2,68	32,22	31,72	31,39	32,49	36M	11.890
01/12/2023	0,99%	0,29	29,54	29,65	29,54	29,93	12M	5.091
30/11/2023	1,25%	0,36	29,25	29,22	28,93	29,40	5M	1.906
29/11/2023	-1,20%	-0,35	28,89	29,39	28,87	29,53	7M	2.466
28/11/2023	1,39%	0,40	29,24	28,98	28,85	29,49	10M	2.897
27/11/2023	-3,83%	-1,15	28,84	29,11	28,52	29,39	12M	4.451
24/11/2023	2,64%	0,77	29,99	29,35	29,24	30,10	13M	8.362
23/11/2023	-0,48%	-0,14	29,22	29,20	28,80	29,26	7M	2.206
22/11/2023	2,30%	0,66	29,36	28,70	28,40	29,36	10M	3.104
21/11/2023	0,03%	0,01	28,70	28,62	28,21	29,04	8M	3.993
20/11/2023	2,28%	0,64	28,69	28,72	28,42	29,05	9M	3.998
17/11/2023	1,85%	0,51	28,05	27,85	27,66	28,20	6M	2.515
16/11/2023	0,47%	0,13	27,54	28,20	27,37	28,45	13M	4.828
14/11/2023	-5,38%	-1,56	27,41	28,55	26,87	28,70	15M	3.512
13/11/2023	-0,72%	-0,21	28,97	29,17	28,67	29,17	10M	2.349
10/11/2023	3,07%	0,87	29,18	28,90	28,65	29,21	13M	4.533
09/11/2023	4,12%	1,12	28,31	27,98	27,69	29,23	19M	5.841
08/11/2023	0,15%	0,04	27,19	27,18	26,61	27,28	9M	2.352
07/11/2023	1,12%	0,30	27,15	26,75	26,40	27,19	5M	2.716
06/11/2023	1,32%	0,35	26,85	27,00	26,77	27,07	5M	3.681
03/11/2023	-1,49%	-0,40	26,50	26,74	26,19	26,77	8M	2.469
01/11/2023	-	-	26,90	27,07	26,72	27,41	7M	3.542

Date,Open,High,Low,Close,Volume
17-May-24,50.30,51.18,50.10,50.97,19551500
16-May-24,50.14,50.24,49.02,49.30,12076392
15-May-24,48.37,50.55,48.28,50.35,24023794
14-May-24,47.51,47.74,46.85,46.97,11493396
13-May-24,48.17,48.70,48.00,48.50,12126694
10-May-24,48.52,48.75,46.63,47.22,14048615
09-May-24,47.45,48.62,47.32,48.50,13732711
08-May-24,47.98,48.08,47.39,47.48,10856057
07-May-24,48.50,48.75,47.99,48.08,14762707
06-May-24,48.55,49.11,48.00,48.45,12653243
03-May-24,46.65,47.88,46.65,47.88,25237234
02-May-24,46.00,46.43,45.45,46.26,20205933
30-Apr-24,47.90,48.29,46.71,46.75,30756608
29-Apr-24,48.95,49.39,48.09,49.05,14978243
26-Apr-24,49.87,49.99,49.00,49.44,10880934
25-Apr-24,49.63,50.57,49.09,50.00,27912388
24-Apr-24,51.55,51.83,49.66,49.80,22192778
23-Apr-24,51.73,52.14,51.09,51.50,16266369
22-Apr-24,51.58,52.13,51.25,52.13,20787351
19-Apr-24,51.00,51.23,49.50,50.23,27435794
18-Apr-24,48.90,50.60,48.83,50.31,23730861
17-Apr-24,49.75,49.75,47.17,47.96,32348723
16-Apr-24,49.93,50.30,49.00,49.50,27687422
15-Apr-24,51.55,52.06,49.00,49.99,40131843
12-Apr-24,54.50,54.71,50.30,51.60,41284926
11-Apr-24,54.24,54.65,53.72,54.40,26478519
10-Apr-24,52.38,54.09,52.01,54.05,26066210
09-Apr-24,54.79,54.79,52.35,52.85,33787681
08-Apr-24,54.95,55.53,54.52,55.30,52852128
05-Apr-24,51.50,52.50,50.92,52.08,21563618
04-Apr-24,51.32,53.00,51.32,52.00,28404484
03-Apr-24,51.05,52.06,50.66,50.84,19009304
02-Apr-24,50.95,51.46,50.24,51.00,51523163
01-Apr-24,54.00,54.29,52.74,53.83,28268166
28-Mar-24,53.57,54.60,53.45,54.25,41676542
27-Mar-24,54.24,54.69,52.27,52.45,37874798
26-Mar-24,54.10,54.50,53.00,53.45,36788822
25-Mar-24,51.50,54.07,50.85,54.07,66679755
22-Mar-24,50.08,50.32,48.52,49.57,36451371
21-Mar-24,51.95,52.38,50.03,50.84,41949988
20-Mar-24,49.50,50.73,47.86,50.73,50090741
19-Mar-24,49.29,50.47,48.20,49.22,64792560
18-Mar-24,53.23,53.33,51.55,51.55,47927600
15-Mar-24,53.46,55.17,52.84,53.00,76108699
14-Mar-24,56.88,56.88,53.71,55.09,68836868
13-Mar-24,57.13,57.27,56.28,57.12,40334504
12-Mar-24,57.00,57.50,54.15,56.36,62297433
11-Mar-24,56.90,57.15,56.05,57.15,70127847
08-Mar-24,54.00,55.46,52.56,55.00,77845026
07-Mar-24,52.78,53.90,52.40,53.90,48037465
06-Mar-24,51.75,53.12,51.31,52.97,72848981
05-Mar-24,52.91,54.25,47.63,49.25,128658125
04-Mar-24,50.50,52.43,50.45,52.30,68089737
01-Mar-24,48.70,49.18,47.80,49.08,39762022
29-Feb-24,49.00,49.61,47.56,48.00,72624851
28-Feb-24,46.50,49.40,46.01,46.89,100349226
27-Feb-24,45.25,45.44,44.46,44.47,41963158
26-Feb-24,41.30,43.55,41.27,43.55,29916784
23-Feb-24,40.73,41.19,40.14,41.19,13673508
22-Feb-24,40.70,41.42,40.25,41.15,12935911
21-Feb-24,40.51,40.60,39.89,40.60,18472618
20-Feb-24,41.07,41.77,39.80,40.86,25211518
19-Feb-24,41.00,41.28,40.70,40.95,20198988
16-Feb-24,40.85,41.11,40.00,40.49,20600957
15-Feb-24,40.48,41.14,40.26,40.62,27898500
14-Feb-24,39.24,40.23,39.24,40.00,38386150
09-Feb-24,36.41,37.02,36.15,36.42,23803650
08-Feb-24,34.83,35.60,34.77,35.48,15885774
07-Feb-24,33.85,34.66,33.61,34.66,10523037
06-Feb-24,33.65,33.98,33.52,33.85,9054596
05-Feb-24,33.83,34.15,33.21,33.47,17809127
02-Feb-24,33.29,33.90,33.11,33.50,7436689
01-Feb-24,33.19,33.35,32.80,33.29,12646580
31-Jan-24,33.60,33.97,33.18,33.30,16725205
30-Jan-24,33.72,34.13,33.45,34.11,12518613
29-Jan-24,32.55,33.90,32.25,33.35,13730075
26-Jan-24,31.95,32.72,31.93,32.35,21181855
25-Jan-24,31.40,31.55,31.09,31.40,10691262
24-Jan-24,31.50,31.70,31.25,31.55,9297090
23-Jan-24,31.55,31.63,30.60,31.00,21745144
22-Jan-24,32.83,33.22,31.85,32.50,16350864
19-Jan-24,33.35,33.95,32.35,33.47,18581366
18-Jan-24,34.20,34.43,32.77,33.65,18177349
17-Jan-24,34.48,34.70,33.97,34.55,10871813
16-Jan-24,34.43,34.90,33.73,34.90,14022665
15-Jan-24,33.92,34.61,33.54,34.61,21055482
12-Jan-24,35.80,36.11,34.23,34.44,25870270
11-Jan-24,36.42,38.19,35.66,35.89,51278861
10-Jan-24,34.72,35.66,34.70,35.20,23386172
09-Jan-24,35.00,35.42,34.61,35.20,18595170
08-Jan-24,33.92,35.25,33.82,35.10,19165707
05-Jan-24,34.00,34.00,33.00,33.49,13367668
04-Jan-24,33.45,33.91,33.36,33.70,8478817
03-Jan-24,33.45,33.45,32.54,33.31,25034903
02-Jan-24,34.27,35.18,34.27,34.41,22021591
28-Dec-23,32.96,33.19,32.78,33.05,9890610
27-Dec-23,32.68,33.15,32.56,32.96,11962700
26-Dec-23,32.81,32.90,31.72,32.48,20391800
22-Dec-23,33.31,33.57,33.20,33.50,10306488
21-Dec-23,33.20,33.55,32.47,33.31,23288164
20-Dec-23,32.60,33.57,32.51,32.96,18378010
19-Dec-23,32.90,33.03,31.77,32.32,16229709
18-Dec-23,31.93,32.76,31.80,32.76,15576685
15-Dec-23,33.34,33.34,32.52,33.00,9145442
14-Dec-23,33.15,33.42,32.65,33.35,12897462
13-Dec-23,31.97,33.08,31.97,32.70,10934119
12-Dec-23,32.20,32.49,31.73,31.95,10852009
11-Dec-23,32.85,33.05,31.44,32.00,29997605
08-Dec-23,33.50,34.20,33.50,34.20,10103972
07-Dec-23,32.97,33.65,32.52,33.25,19898688
06-Dec-23,33.59,33.87,32.91,33.48,23432434
05-Dec-23,32.15,33.73,32.15,33.50,26690327
04-Dec-23,31.72,32.49,31.39,32.22,36400074
01-Dec-23,29.65,29.93,29.54,29.54,12471512
30-Nov-23,29.22,29.40,28.93,29.25,4998401
29-Nov-23,29.39,29.53,28.87,28.89,7257375
28-Nov-23,28.98,29.49,28.85,29.24,10329150
27-Nov-23,29.11,29.39,28.52,28.84,12434223
24-Nov-23,29.35,30.10,29.24,29.99,12587503
23-Nov-23,29.20,29.26,28.80,29.22,6545673
22-Nov-23,28.70,29.36,28.40,29.36,9603665
21-Nov-23,28.62,29.04,28.21,28.70,8154715
20-Nov-23,28.72,29.05,28.42,28.69,9300038
17-Nov-23,27.85,28.20,27.66,28.05,6129719
16-Nov-23,28.20,28.45,27.37,27.54,12776670
14-Nov-23,28.55,28.70,26.87,27.41,14899145
13-Nov-23,29.17,29.17,28.67,28.97,10098381
10-Nov-23,28.90,29.21,28.65,29.18,12968020
09-Nov-23,27.98,29.23,27.69,28.31,18757947
08-Nov-23,27.18,27.28,26.61,27.19,8786731
07-Nov-23,26.75,27.19,26.40,27.15,5458768
06-Nov-23,27.00,27.07,26.77,26.85,4585456
03-Nov-23,26.74,26.77,26.19,26.50,7717330
01-Nov-23,27.07,27.41,26.72,26.90,7035939

*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: HASH11