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
03/10/2024	0,64%	0,30	47,30	47,14	46,73	47,62	16M	4.761
02/10/2024	-2,97%	-1,44	47,00	47,75	47,00	48,80	20M	10.742
01/10/2024	-2,44%	-1,21	48,44	49,85	48,26	49,99	21M	9.721
30/09/2024	-3,05%	-1,56	49,65	50,16	49,42	50,54	18M	4.340
27/09/2024	1,83%	0,92	51,21	50,98	50,79	51,89	35M	6.888
26/09/2024	1,60%	0,79	50,29	49,93	49,77	50,96	23M	3.718
25/09/2024	-0,70%	-0,35	49,50	49,97	49,40	50,27	12M	2.742

24/09/2024	-1,01%	-0,51	49,85	50,22	49,19	50,32	17M	4.108
23/09/2024	1,80%	0,89	50,36	50,35	50,10	50,89	18M	5.854
20/09/2024	1,79%	0,87	49,47	49,18	48,94	49,83	21M	5.667
19/09/2024	4,52%	2,10	48,60	48,53	48,26	49,14	36M	6.833
18/09/2024	-1,25%	-0,59	46,50	47,09	46,25	47,35	14M	3.905
17/09/2024	2,53%	1,16	47,09	46,76	46,36	48,15	17M	4.675
16/09/2024	-3,87%	-1,85	45,93	46,76	45,52	46,79	19M	4.699
13/09/2024	1,44%	0,68	47,78	46,94	46,55	48,18	16M	5.346
12/09/2024	0,60%	0,28	47,10	47,00	46,85	47,77	8M	2.419
11/09/2024	-1,29%	-0,61	46,82	46,55	45,55	47,29	21M	3.181
10/09/2024	2,86%	1,32	47,43	46,06	45,94	47,44	12M	2.854
09/09/2024	5,61%	2,45	46,11	45,10	44,60	46,11	20M	6.055
06/09/2024	-3,51%	-1,59	43,66	45,67	43,35	46,16	34M	8.456
05/09/2024	-3,89%	-1,83	45,25	46,22	45,22	46,66	22M	7.894
04/09/2024	-1,03%	-0,49	47,08	46,50	46,19	48,04	19M	3.831
03/09/2024	-0,90%	-0,43	47,57	48,10	47,21	48,26	13M	3.763
02/09/2024	-0,72%	-0,35	48,00	47,95	47,78	48,47	9M	4.083
30/08/2024	-0,31%	-0,15	48,35	48,86	47,23	49,21	21M	4.767
29/08/2024	1,34%	0,64	48,50	49,00	48,09	49,99	20M	4.877
28/08/2024	-3,20%	-1,58	47,86	48,55	47,06	48,55	37M	5.513
27/08/2024	-2,12%	-1,07	49,44	49,83	49,31	50,02	11M	3.490
26/08/2024	-0,77%	-0,39	50,51	51,05	50,42	51,40	16M	3.967
23/08/2024	3,88%	1,90	50,90	49,68	49,00	51,07	24M	5.041
22/08/2024	-1,01%	-0,50	49,00	49,50	48,90	49,60	13M	3.492
21/08/2024	2,91%	1,40	49,50	48,00	47,28	49,50	32M	4.816
20/08/2024	1,89%	0,89	48,10	48,20	47,10	48,64	22M	3.588
19/08/2024	-1,69%	-0,81	47,21	47,16	46,63	47,41	15M	4.692
16/08/2024	2,87%	1,34	48,02	46,99	46,72	48,19	17M	4.300
15/08/2024	-2,45%	-1,17	46,68	47,70	46,28	48,47	24M	5.278
14/08/2024	-2,35%	-1,15	47,85	49,45	47,50	49,45	19M	3.820
13/08/2024	1,51%	0,73	49,00	48,10	47,90	49,59	17M	4.310
12/08/2024	-2,17%	-1,07	48,27	48,75	47,34	49,21	21M	5.596
09/08/2024	0,22%	0,11	49,34	49,30	48,39	49,71	17M	4.475
08/08/2024	8,46%	3,84	49,23	47,85	47,18	49,48	27M	6.307
07/08/2024	-4,44%	-2,11	45,39	47,67	45,30	47,88	37M	23.556
06/08/2024	4,05%	1,85	47,50	46,54	45,77	48,36	51M	13.289
05/08/2024	-15,93%	-8,65	45,65	43,00	40,22	48,00	119M	30.659
02/08/2024	-1,90%	-1,05	54,30	55,80	53,49	56,56	31M	15.140
01/08/2024	-1,18%	-0,66	55,35	55,90	54,11	56,00	17M	12.793
31/07/2024	0,21%	0,12	56,01	57,30	56,01	57,74	17M	5.231
30/07/2024	-2,63%	-1,51	55,89	57,40	55,89	57,60	18M	4.317
29/07/2024	-0,17%	-0,10	57,40	59,20	57,25	59,64	26M	7.039
26/07/2024	4,66%	2,56	57,50	56,70	56,54	57,87	32M	8.353
25/07/2024	-3,12%	-1,77	54,94	55,14	53,00	55,40	26M	5.688
24/07/2024	0,75%	0,42	56,71	57,00	56,68	57,60	38M	4.809
23/07/2024	-1,50%	-0,86	56,29	56,90	56,01	57,28	25M	4.488
22/07/2024	-0,31%	-0,18	57,15	58,00	56,55	58,06	26M	7.169
19/07/2024	5,39%	2,93	57,33	54,71	54,56	57,52	35M	5.958
18/07/2024	0,06%	0,03	54,40	54,98	54,02	55,52	21M	8.463
17/07/2024	-0,06%	-0,03	54,37	54,55	53,70	55,00	23M	9.896
16/07/2024	1,76%	0,94	54,40	53,50	52,78	54,63	24M	11.928
15/07/2024	9,57%	4,67	53,46	52,62	52,18	53,48	41M	12.655
12/07/2024	0,68%	0,33	48,79	48,42	48,20	49,15	14M	5.073
11/07/2024	0,33%	0,16	48,46	49,04	48,25	49,43	17M	4.485
10/07/2024	-0,25%	-0,12	48,30	48,57	48,07	48,60	11M	3.414
09/07/2024	1,51%	0,72	48,42	48,12	47,99	48,69	13M	5.463
08/07/2024	0,08%	0,04	47,70	48,03	46,63	48,58	22M	6.504
05/07/2024	-3,03%	-1,49	47,66	47,22	46,91	48,15	38M	11.085
04/07/2024	-5,63%	-2,93	49,15	49,00	48,00	49,88	42M	10.001
03/07/2024	-4,58%	-2,50	52,08	52,56	51,97	52,78	30M	11.963
02/07/2024	-0,76%	-0,42	54,58	54,95	54,36	55,20	16M	5.357
01/07/2024	4,40%	2,32	55,00	54,45	53,72	55,38	31M	7.850
28/06/2024	-0,13%	-0,07	52,68	52,75	52,41	53,42	19M	6.629
27/06/2024	1,48%	0,77	52,75	52,50	52,50	53,40	14M	8.133
26/06/2024	-0,80%	-0,42	51,98	52,48	51,90	52,80	19M	3.466
25/06/2024	5,33%	2,65	52,40	51,18	50,82	52,59	23M	6.986
24/06/2024	-7,80%	-4,21	49,75	50,99	49,75	51,18	44M	9.751
21/06/2024	-0,31%	-0,17	53,96	53,35	52,92	53,99	23M	6.993
20/06/2024	-0,35%	-0,19	54,13	54,70	53,73	54,70	23M	7.316
19/06/2024	2,11%	1,12	54,32	54,10	54,05	54,88	20M	3.738
18/06/2024	-3,06%	-1,68	53,20	54,50	53,10	54,69	43M	5.279
17/06/2024	2,39%	1,28	54,88	54,30	53,90	55,80	25M	3.040
14/06/2024	-2,19%	-1,20	53,60	54,80	53,25	55,27	21M	4.595
13/06/2024	-1,92%	-1,07	54,80	55,76	54,42	56,27	19M	5.459
12/06/2024	1,47%	0,81	55,87	56,57	55,45	57,58	34M	5.125
11/06/2024	-3,47%	-1,98	55,06	55,39	54,02	55,39	38M	7.703
10/06/2024	0,49%	0,28	57,04	56,81	56,77	57,67	23M	6.619
07/06/2024	-1,25%	-0,72	56,76	57,73	55,40	58,19	28M	9.355
06/06/2024	-1,32%	-0,77	57,48	58,25	57,17	58,30	19M	8.309
05/06/2024	1,66%	0,95	58,25	57,78	57,31	58,33	27M	15.253
04/06/2024	2,56%	1,43	57,30	56,00	55,93	57,78	39M	10.916
03/06/2024	1,31%	0,72	55,87	56,60	55,46	57,12	25M	6.388
31/05/2024	0,64%	0,35	55,15	55,80	54,30	56,33	25M	6.402
29/05/2024	-0,71%	-0,39	54,80	55,16	54,41	55,30	13M	3.360
28/05/2024	-1,45%	-0,81	55,19	55,45	54,20	55,45	21M	10.314
27/05/2024	1,89%	1,04	56,00	55,50	55,40	56,88	34M	10.627
24/05/2024	2,25%	1,21	54,96	53,81	53,79	55,32	20M	8.043
23/05/2024	-2,98%	-1,65	53,75	55,32	53,58	55,54	28M	8.336
22/05/2024	0,80%	0,44	55,40	55,00	54,80	55,80	29M	7.589
21/05/2024	1,59%	0,86	54,96	55,66	54,29	55,91	53M	13.177
20/05/2024	6,14%	3,13	54,10	51,50	50,60	54,10	35M	6.321
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	-	-	52,45	54,24	52,27	54,69	38M	5.337

Date,Open,High,Low,Close,Volume
03-Oct-24,47.14,47.62,46.73,47.30,15573208
02-Oct-24,47.75,48.80,47.00,47.00,20137466
01-Oct-24,49.85,49.99,48.26,48.44,20950148
30-Sep-24,50.16,50.54,49.42,49.65,18497025
27-Sep-24,50.98,51.89,50.79,51.21,35370963
26-Sep-24,49.93,50.96,49.77,50.29,22715158
25-Sep-24,49.97,50.27,49.40,49.50,11894552
24-Sep-24,50.22,50.32,49.19,49.85,17352371
23-Sep-24,50.35,50.89,50.10,50.36,17839106
20-Sep-24,49.18,49.83,48.94,49.47,21461846
19-Sep-24,48.53,49.14,48.26,48.60,36087274
18-Sep-24,47.09,47.35,46.25,46.50,13563581
17-Sep-24,46.76,48.15,46.36,47.09,17055840
16-Sep-24,46.76,46.79,45.52,45.93,18989290
13-Sep-24,46.94,48.18,46.55,47.78,15977520
12-Sep-24,47.00,47.77,46.85,47.10,8360178
11-Sep-24,46.55,47.29,45.55,46.82,20671158
10-Sep-24,46.06,47.44,45.94,47.43,11505306
09-Sep-24,45.10,46.11,44.60,46.11,19695329
06-Sep-24,45.67,46.16,43.35,43.66,33504501
05-Sep-24,46.22,46.66,45.22,45.25,21526989
04-Sep-24,46.50,48.04,46.19,47.08,18907382
03-Sep-24,48.10,48.26,47.21,47.57,12875735
02-Sep-24,47.95,48.47,47.78,48.00,8593981
30-Aug-24,48.86,49.21,47.23,48.35,20917296
29-Aug-24,49.00,49.99,48.09,48.50,19939746
28-Aug-24,48.55,48.55,47.06,47.86,37282374
27-Aug-24,49.83,50.02,49.31,49.44,10917309
26-Aug-24,51.05,51.40,50.42,50.51,16413392
23-Aug-24,49.68,51.07,49.00,50.90,24415182
22-Aug-24,49.50,49.60,48.90,49.00,13161892
21-Aug-24,48.00,49.50,47.28,49.50,32237367
20-Aug-24,48.20,48.64,47.10,48.10,22279794
19-Aug-24,47.16,47.41,46.63,47.21,14965524
16-Aug-24,46.99,48.19,46.72,48.02,16851172
15-Aug-24,47.70,48.47,46.28,46.68,23944790
14-Aug-24,49.45,49.45,47.50,47.85,19270252
13-Aug-24,48.10,49.59,47.90,49.00,17283400
12-Aug-24,48.75,49.21,47.34,48.27,20899582
09-Aug-24,49.30,49.71,48.39,49.34,16684809
08-Aug-24,47.85,49.48,47.18,49.23,26904684
07-Aug-24,47.67,47.88,45.30,45.39,36731993
06-Aug-24,46.54,48.36,45.77,47.50,51123986
05-Aug-24,43.00,48.00,40.22,45.65,118920876
02-Aug-24,55.80,56.56,53.49,54.30,31030860
01-Aug-24,55.90,56.00,54.11,55.35,17068190
31-Jul-24,57.30,57.74,56.01,56.01,16765631
30-Jul-24,57.40,57.60,55.89,55.89,17915488
29-Jul-24,59.20,59.64,57.25,57.40,26469318
26-Jul-24,56.70,57.87,56.54,57.50,32196270
25-Jul-24,55.14,55.40,53.00,54.94,25686942
24-Jul-24,57.00,57.60,56.68,56.71,37752925
23-Jul-24,56.90,57.28,56.01,56.29,24986661
22-Jul-24,58.00,58.06,56.55,57.15,26165115
19-Jul-24,54.71,57.52,54.56,57.33,35044640
18-Jul-24,54.98,55.52,54.02,54.40,21496430
17-Jul-24,54.55,55.00,53.70,54.37,23188779
16-Jul-24,53.50,54.63,52.78,54.40,23552789
15-Jul-24,52.62,53.48,52.18,53.46,41028011
12-Jul-24,48.42,49.15,48.20,48.79,14205947
11-Jul-24,49.04,49.43,48.25,48.46,16813677
10-Jul-24,48.57,48.60,48.07,48.30,11460392
09-Jul-24,48.12,48.69,47.99,48.42,12677756
08-Jul-24,48.03,48.58,46.63,47.70,22023381
05-Jul-24,47.22,48.15,46.91,47.66,37564608
04-Jul-24,49.00,49.88,48.00,49.15,42295128
03-Jul-24,52.56,52.78,51.97,52.08,30181622
02-Jul-24,54.95,55.20,54.36,54.58,15619092
01-Jul-24,54.45,55.38,53.72,55.00,30569743
28-Jun-24,52.75,53.42,52.41,52.68,19020739
27-Jun-24,52.50,53.40,52.50,52.75,14295953
26-Jun-24,52.48,52.80,51.90,51.98,19343636
25-Jun-24,51.18,52.59,50.82,52.40,22528420
24-Jun-24,50.99,51.18,49.75,49.75,43813960
21-Jun-24,53.35,53.99,52.92,53.96,23001165
20-Jun-24,54.70,54.70,53.73,54.13,23399492
19-Jun-24,54.10,54.88,54.05,54.32,19864423
18-Jun-24,54.50,54.69,53.10,53.20,42531265
17-Jun-24,54.30,55.80,53.90,54.88,24518282
14-Jun-24,54.80,55.27,53.25,53.60,21203602
13-Jun-24,55.76,56.27,54.42,54.80,18563687
12-Jun-24,56.57,57.58,55.45,55.87,34197415
11-Jun-24,55.39,55.39,54.02,55.06,38034588
10-Jun-24,56.81,57.67,56.77,57.04,22986633
07-Jun-24,57.73,58.19,55.40,56.76,28208866
06-Jun-24,58.25,58.30,57.17,57.48,18848880
05-Jun-24,57.78,58.33,57.31,58.25,27296784
04-Jun-24,56.00,57.78,55.93,57.30,39229882
03-Jun-24,56.60,57.12,55.46,55.87,25314137
31-May-24,55.80,56.33,54.30,55.15,25146080
29-May-24,55.16,55.30,54.41,54.80,13270419
28-May-24,55.45,55.45,54.20,55.19,20522060
27-May-24,55.50,56.88,55.40,56.00,33716532
24-May-24,53.81,55.32,53.79,54.96,20274466
23-May-24,55.32,55.54,53.58,53.75,28322198
22-May-24,55.00,55.80,54.80,55.40,28701124
21-May-24,55.66,55.91,54.29,54.96,53019824
20-May-24,51.50,54.10,50.60,54.10,34861075
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

*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