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
24/10/2025	0,47%	0,39	83,11	83,79	82,77	83,99	18M	3.732
23/10/2025	1,62%	1,32	82,72	82,22	81,88	83,73	16M	4.111
22/10/2025	-2,90%	-2,43	81,40	81,79	81,21	82,34	30M	5.709
21/10/2025	-0,08%	-0,07	83,83	82,45	81,90	86,06	34M	6.009
20/10/2025	3,77%	3,05	83,90	83,82	82,82	84,35	27M	4.063
17/10/2025	-1,88%	-1,55	80,85	80,82	79,79	81,61	43M	9.909
16/10/2025	-3,57%	-3,05	82,40	85,45	82,40	85,78	48M	9.756

15/10/2025	-1,51%	-1,31	85,45	86,36	84,70	86,41	33M	9.772
14/10/2025	-2,97%	-2,66	86,76	85,54	85,06	87,80	41M	11.827
13/10/2025	0,24%	0,21	89,42	88,00	87,46	89,72	36M	7.787
10/10/2025	-2,07%	-1,89	89,21	91,95	89,07	93,59	34M	7.020
09/10/2025	-2,09%	-1,94	91,10	92,42	90,51	92,73	15M	2.714
08/10/2025	1,08%	0,99	93,04	92,15	91,23	93,79	22M	4.119
07/10/2025	-2,19%	-2,06	92,05	94,37	91,09	94,55	26M	4.295
06/10/2025	1,69%	1,56	94,11	93,95	93,58	94,90	35M	11.395
03/10/2025	0,77%	0,71	92,55	91,49	91,24	93,97	38M	7.417
02/10/2025	3,12%	2,78	91,84	90,72	90,20	92,17	42M	7.572
01/10/2025	3,08%	2,66	89,06	88,42	88,38	89,86	22M	4.556
30/09/2025	-0,59%	-0,51	86,40	85,99	85,53	86,83	15M	3.295
29/09/2025	3,80%	3,18	86,91	84,93	84,93	86,91	27M	3.683
26/09/2025	0,28%	0,23	83,73	83,50	82,86	84,32	21M	5.320
25/09/2025	-3,37%	-2,91	83,50	84,72	82,62	85,11	33M	10.087
24/09/2025	1,74%	1,48	86,41	85,79	85,74	86,97	23M	3.678
23/09/2025	-1,13%	-0,97	84,93	86,33	84,67	86,60	25M	6.749
22/09/2025	-3,31%	-2,94	85,90	86,19	85,86	87,22	29M	7.164
19/09/2025	-2,27%	-2,06	88,84	90,19	88,76	90,19	16M	5.542
18/09/2025	1,83%	1,63	90,90	89,95	89,95	90,90	18M	3.150
17/09/2025	-0,31%	-0,28	89,27	89,04	88,03	89,44	16M	7.045
16/09/2025	0,67%	0,60	89,55	89,00	88,30	89,75	9M	2.416
15/09/2025	-2,36%	-2,15	88,95	89,50	88,43	89,50	19M	5.837
12/09/2025	2,03%	1,81	91,10	90,00	89,47	91,18	19M	4.521
11/09/2025	0,57%	0,51	89,29	89,00	88,55	89,53	8M	3.976
10/09/2025	1,37%	1,20	88,78	88,99	88,27	89,60	17M	2.620
09/09/2025	-0,05%	-0,04	87,58	88,19	86,76	88,56	14M	5.858
08/09/2025	0,63%	0,55	87,62	87,30	87,30	88,44	22M	4.516
05/09/2025	0,39%	0,34	87,07	87,50	85,68	88,26	29M	5.995
04/09/2025	-1,99%	-1,76	86,73	87,78	86,27	87,78	18M	4.773
03/09/2025	1,36%	1,19	88,49	87,35	87,35	88,76	14M	4.512
02/09/2025	1,63%	1,40	87,30	85,90	85,90	87,91	17M	5.364
01/09/2025	0,73%	0,62	85,90	85,26	85,26	86,71	15M	5.307
29/08/2025	-2,74%	-2,40	85,28	87,33	85,28	87,39	35M	6.624
28/08/2025	-0,25%	-0,22	87,68	88,76	87,63	89,33	18M	5.498
27/08/2025	-0,40%	-0,35	87,90	88,50	87,90	89,75	32M	4.623
26/08/2025	1,55%	1,35	88,25	86,90	86,36	88,29	24M	6.512
25/08/2025	-5,65%	-5,20	86,90	88,39	86,90	88,95	46M	7.056
22/08/2025	4,96%	4,35	92,10	87,75	87,41	92,24	27M	5.667
21/08/2025	-2,08%	-1,86	87,75	88,91	87,65	89,33	16M	3.055
20/08/2025	1,45%	1,28	89,61	88,33	87,50	89,72	22M	3.761
19/08/2025	-2,08%	-1,88	88,33	90,21	88,00	90,70	24M	5.271
18/08/2025	0,34%	0,31	90,21	89,08	88,50	90,86	39M	7.235
15/08/2025	-1,26%	-1,15	89,90	91,54	89,59	91,88	24M	3.740
14/08/2025	-3,59%	-3,39	91,05	91,87	90,83	92,49	38M	5.226
13/08/2025	2,88%	2,64	94,44	93,00	92,51	94,55	50M	7.149
12/08/2025	0,80%	0,73	91,80	91,11	90,81	92,15	22M	3.036
11/08/2025	2,19%	1,95	91,07	91,31	91,00	92,44	46M	6.790
08/08/2025	0,68%	0,60	89,12	88,99	88,17	89,81	21M	4.054
07/08/2025	1,41%	1,23	88,52	88,20	87,85	88,81	16M	2.375
06/08/2025	0,72%	0,62	87,29	86,40	85,91	87,61	16M	3.654
05/08/2025	-0,74%	-0,65	86,67	87,32	85,88	87,43	17M	2.905
04/08/2025	0,97%	0,84	87,32	87,15	86,73	88,47	33M	8.992
01/08/2025	-4,71%	-4,27	86,48	89,48	86,48	89,48	37M	5.325
31/07/2025	0,33%	0,30	90,75	91,31	90,75	92,10	36M	5.399
30/07/2025	-0,11%	-0,10	90,45	91,00	89,29	92,15	32M	3.268
29/07/2025	-0,42%	-0,38	90,55	91,75	89,96	92,25	37M	5.036
28/07/2025	1,47%	1,32	90,93	91,55	90,93	92,35	36M	5.757
25/07/2025	-1,90%	-1,74	89,61	89,43	88,60	89,84	29M	8.108
24/07/2025	0,94%	0,85	91,35	90,49	89,61	91,59	50M	4.927
23/07/2025	-1,95%	-1,80	90,50	91,44	89,58	91,79	39M	6.614
22/07/2025	1,42%	1,29	92,30	92,24	91,42	92,97	47M	5.843
21/07/2025	1,12%	1,01	91,01	91,06	91,01	93,43	68M	8.213
18/07/2025	0,40%	0,36	90,00	90,99	89,80	91,33	47M	8.072
17/07/2025	0,72%	0,64	89,64	89,52	89,30	90,55	51M	7.175
16/07/2025	3,73%	3,20	89,00	88,05	88,00	89,87	52M	3.857
15/07/2025	-2,90%	-2,56	85,80	86,28	85,61	87,78	58M	5.031
14/07/2025	2,49%	2,15	88,36	88,80	87,77	90,00	93M	9.255
11/07/2025	4,06%	3,36	86,21	86,38	85,28	87,28	86M	18.602
10/07/2025	2,69%	2,17	82,85	81,65	80,70	82,96	53M	10.854
09/07/2025	3,64%	2,83	80,68	78,31	77,92	80,74	22M	2.850
08/07/2025	1,08%	0,83	77,85	77,60	77,30	77,99	10M	2.088
07/07/2025	0,88%	0,67	77,02	77,20	76,79	77,67	22M	5.765
04/07/2025	-1,31%	-1,01	76,35	76,88	76,11	77,20	13M	2.640
03/07/2025	-0,35%	-0,27	77,36	77,88	77,27	78,29	20M	2.889
02/07/2025	3,63%	2,72	77,63	76,16	76,13	77,77	31M	6.242
01/07/2025	-1,33%	-1,01	74,91	75,74	74,91	76,20	11M	2.615
27/06/2025	-0,71%	-0,54	75,92	76,06	75,60	76,37	16M	3.038
26/06/2025	-1,53%	-1,19	76,46	77,00	76,32	77,22	22M	3.763
25/06/2025	1,77%	1,35	77,65	77,35	77,02	78,15	26M	7.905
24/06/2025	3,37%	2,49	76,30	75,55	75,41	76,72	24M	5.017
23/06/2025	-1,81%	-1,36	73,81	73,14	71,66	74,05	33M	8.385
20/06/2025	-0,12%	-0,09	75,17	76,36	73,85	76,61	16M	4.529
18/06/2025	-0,74%	-0,56	75,26	75,64	74,78	76,12	19M	3.807
17/06/2025	-3,22%	-2,52	75,82	76,45	74,60	76,50	29M	11.082
16/06/2025	2,53%	1,93	78,34	77,96	77,39	79,09	29M	4.418
13/06/2025	-2,11%	-1,65	76,41	77,00	76,23	77,63	23M	7.708
12/06/2025	-2,66%	-2,13	78,06	79,00	78,06	79,78	37M	7.531
11/06/2025	-0,57%	-0,46	80,19	81,08	80,12	81,55	24M	4.010
10/06/2025	1,45%	1,15	80,65	80,60	79,66	81,55	30M	5.674
09/06/2025	3,53%	2,71	79,50	78,96	78,60	79,70	24M	3.625
06/06/2025	2,24%	1,68	76,79	76,60	76,40	78,22	28M	3.119
05/06/2025	-4,20%	-3,29	75,11	78,70	75,11	78,78	31M	7.132
04/06/2025	-0,39%	-0,31	78,40	78,49	77,75	79,31	25M	3.676
03/06/2025	0,68%	0,53	78,71	79,33	78,55	80,04	30M	4.498
02/06/2025	-0,41%	-0,32	78,18	77,82	77,39	78,58	21M	3.366
30/05/2025	-1,21%	-0,96	78,50	79,46	78,30	80,17	34M	12.695
29/05/2025	-1,30%	-1,05	79,46	81,70	79,46	81,79	31M	3.938
28/05/2025	-2,23%	-1,84	80,51	82,31	80,50	82,31	27M	3.285
27/05/2025	0,93%	0,76	82,35	82,28	81,94	83,35	33M	8.496
26/05/2025	-0,06%	-0,05	81,59	82,61	81,06	82,62	22M	3.060
23/05/2025	-1,99%	-1,66	81,64	81,80	81,46	83,24	35M	4.656
22/05/2025	2,66%	2,16	83,30	83,45	82,86	83,94	56M	5.053
21/05/2025	1,05%	0,84	81,14	80,50	79,71	82,49	55M	5.756
20/05/2025	1,21%	0,96	80,30	79,02	78,65	80,41	29M	3.733
19/05/2025	0,47%	0,37	79,34	77,67	77,45	79,54	26M	4.220
16/05/2025	0,25%	0,20	78,97	79,50	78,97	79,99	20M	9.320
15/05/2025	-0,10%	-0,08	78,77	77,90	77,07	79,84	31M	3.861
14/05/2025	-0,84%	-0,67	78,85	79,47	78,03	79,47	30M	3.613
13/05/2025	2,22%	1,73	79,52	78,66	78,13	80,18	36M	5.867
12/05/2025	0,31%	0,24	77,79	79,06	76,76	80,15	44M	9.035
09/05/2025	2,32%	1,76	77,55	77,71	76,69	78,44	38M	6.458
08/05/2025	5,25%	3,78	75,79	74,23	73,93	75,89	37M	7.007
07/05/2025	1,28%	0,91	72,01	72,29	71,95	73,14	28M	7.811
06/05/2025	1,28%	0,90	71,10	70,06	69,85	71,10	19M	3.579
05/05/2025	-1,50%	-1,07	70,20	69,99	69,10	70,88	20M	6.717
02/05/2025	1,06%	0,75	71,27	71,61	71,27	72,37	27M	4.981
30/04/2025	-0,21%	-0,15	70,52	70,59	68,93	70,59	17M	4.774
29/04/2025	0,80%	0,56	70,67	70,22	70,01	70,83	18M	3.642
28/04/2025	-1,46%	-1,04	70,11	71,28	69,73	71,50	23M	3.555
25/04/2025	0,92%	0,65	71,15	70,88	70,28	71,70	36M	4.383
24/04/2025	0,14%	0,10	70,50	69,88	69,36	70,87	23M	3.187
23/04/2025	2,47%	1,70	70,40	70,26	69,17	71,09	50M	8.887
22/04/2025	5,53%	3,60	68,70	67,64	67,54	69,30	59M	7.955
17/04/2025	-0,31%	-0,20	65,10	65,39	64,80	65,89	22M	3.416
16/04/2025	-0,23%	-0,15	65,30	65,00	64,46	66,10	33M	4.412
15/04/2025	-	-	65,45	66,11	65,40	67,18	40M	5.197

Date,Open,High,Low,Close,Volume
24-Oct-25,83.79,83.99,82.77,83.11,18400477
23-Oct-25,82.22,83.73,81.88,82.72,15763436
22-Oct-25,81.79,82.34,81.21,81.40,30300634
21-Oct-25,82.45,86.06,81.90,83.83,34253248
20-Oct-25,83.82,84.35,82.82,83.90,26687968
17-Oct-25,80.82,81.61,79.79,80.85,42647780
16-Oct-25,85.45,85.78,82.40,82.40,48230978
15-Oct-25,86.36,86.41,84.70,85.45,32847435
14-Oct-25,85.54,87.80,85.06,86.76,40726614
13-Oct-25,88.00,89.72,87.46,89.42,36019299
10-Oct-25,91.95,93.59,89.07,89.21,33632685
09-Oct-25,92.42,92.73,90.51,91.10,15110171
08-Oct-25,92.15,93.79,91.23,93.04,21946363
07-Oct-25,94.37,94.55,91.09,92.05,26309282
06-Oct-25,93.95,94.90,93.58,94.11,35369774
03-Oct-25,91.49,93.97,91.24,92.55,38157842
02-Oct-25,90.72,92.17,90.20,91.84,41515708
01-Oct-25,88.42,89.86,88.38,89.06,22400178
30-Sep-25,85.99,86.83,85.53,86.40,15202701
29-Sep-25,84.93,86.91,84.93,86.91,27126290
26-Sep-25,83.50,84.32,82.86,83.73,20625432
25-Sep-25,84.72,85.11,82.62,83.50,33076700
24-Sep-25,85.79,86.97,85.74,86.41,23050534
23-Sep-25,86.33,86.60,84.67,84.93,24511386
22-Sep-25,86.19,87.22,85.86,85.90,29159452
19-Sep-25,90.19,90.19,88.76,88.84,16003704
18-Sep-25,89.95,90.90,89.95,90.90,18254417
17-Sep-25,89.04,89.44,88.03,89.27,15510366
16-Sep-25,89.00,89.75,88.30,89.55,9087079
15-Sep-25,89.50,89.50,88.43,88.95,19220590
12-Sep-25,90.00,91.18,89.47,91.10,18866391
11-Sep-25,89.00,89.53,88.55,89.29,7937302
10-Sep-25,88.99,89.60,88.27,88.78,16908734
09-Sep-25,88.19,88.56,86.76,87.58,13957380
08-Sep-25,87.30,88.44,87.30,87.62,21843036
05-Sep-25,87.50,88.26,85.68,87.07,28847950
04-Sep-25,87.78,87.78,86.27,86.73,18489698
03-Sep-25,87.35,88.76,87.35,88.49,13609332
02-Sep-25,85.90,87.91,85.90,87.30,16981888
01-Sep-25,85.26,86.71,85.26,85.90,14700587
29-Aug-25,87.33,87.39,85.28,85.28,34500210
28-Aug-25,88.76,89.33,87.63,87.68,17944071
27-Aug-25,88.50,89.75,87.90,87.90,31825725
26-Aug-25,86.90,88.29,86.36,88.25,24310579
25-Aug-25,88.39,88.95,86.90,86.90,45654500
22-Aug-25,87.75,92.24,87.41,92.10,27493199
21-Aug-25,88.91,89.33,87.65,87.75,15836997
20-Aug-25,88.33,89.72,87.50,89.61,22441313
19-Aug-25,90.21,90.70,88.00,88.33,23893857
18-Aug-25,89.08,90.86,88.50,90.21,38929854
15-Aug-25,91.54,91.88,89.59,89.90,24198195
14-Aug-25,91.87,92.49,90.83,91.05,38050532
13-Aug-25,93.00,94.55,92.51,94.44,49791336
12-Aug-25,91.11,92.15,90.81,91.80,21949783
11-Aug-25,91.31,92.44,91.00,91.07,46299587
08-Aug-25,88.99,89.81,88.17,89.12,21213693
07-Aug-25,88.20,88.81,87.85,88.52,15555353
06-Aug-25,86.40,87.61,85.91,87.29,15831746
05-Aug-25,87.32,87.43,85.88,86.67,16689495
04-Aug-25,87.15,88.47,86.73,87.32,32623062
01-Aug-25,89.48,89.48,86.48,86.48,37479365
31-Jul-25,91.31,92.10,90.75,90.75,35686132
30-Jul-25,91.00,92.15,89.29,90.45,32272465
29-Jul-25,91.75,92.25,89.96,90.55,36873444
28-Jul-25,91.55,92.35,90.93,90.93,36166652
25-Jul-25,89.43,89.84,88.60,89.61,28769768
24-Jul-25,90.49,91.59,89.61,91.35,50005974
23-Jul-25,91.44,91.79,89.58,90.50,38784432
22-Jul-25,92.24,92.97,91.42,92.30,46829930
21-Jul-25,91.06,93.43,91.01,91.01,67684974
18-Jul-25,90.99,91.33,89.80,90.00,47415621
17-Jul-25,89.52,90.55,89.30,89.64,51265632
16-Jul-25,88.05,89.87,88.00,89.00,52288108
15-Jul-25,86.28,87.78,85.61,85.80,58431604
14-Jul-25,88.80,90.00,87.77,88.36,93275847
11-Jul-25,86.38,87.28,85.28,86.21,85884914
10-Jul-25,81.65,82.96,80.70,82.85,53361059
09-Jul-25,78.31,80.74,77.92,80.68,21748999
08-Jul-25,77.60,77.99,77.30,77.85,9995134
07-Jul-25,77.20,77.67,76.79,77.02,22474076
04-Jul-25,76.88,77.20,76.11,76.35,13240915
03-Jul-25,77.88,78.29,77.27,77.36,19598906
02-Jul-25,76.16,77.77,76.13,77.63,31250525
01-Jul-25,75.74,76.20,74.91,74.91,10608807
27-Jun-25,76.06,76.37,75.60,75.92,15867690
26-Jun-25,77.00,77.22,76.32,76.46,22341980
25-Jun-25,77.35,78.15,77.02,77.65,25905314
24-Jun-25,75.55,76.72,75.41,76.30,24458202
23-Jun-25,73.14,74.05,71.66,73.81,32929877
20-Jun-25,76.36,76.61,73.85,75.17,16143493
18-Jun-25,75.64,76.12,74.78,75.26,18702209
17-Jun-25,76.45,76.50,74.60,75.82,28989603
16-Jun-25,77.96,79.09,77.39,78.34,28772027
13-Jun-25,77.00,77.63,76.23,76.41,22848112
12-Jun-25,79.00,79.78,78.06,78.06,37487631
11-Jun-25,81.08,81.55,80.12,80.19,23604401
10-Jun-25,80.60,81.55,79.66,80.65,30096395
09-Jun-25,78.96,79.70,78.60,79.50,23615195
06-Jun-25,76.60,78.22,76.40,76.79,27715368
05-Jun-25,78.70,78.78,75.11,75.11,30811442
04-Jun-25,78.49,79.31,77.75,78.40,24741811
03-Jun-25,79.33,80.04,78.55,78.71,29772790
02-Jun-25,77.82,78.58,77.39,78.18,21401458
30-May-25,79.46,80.17,78.30,78.50,34494452
29-May-25,81.70,81.79,79.46,79.46,30672476
28-May-25,82.31,82.31,80.50,80.51,26941710
27-May-25,82.28,83.35,81.94,82.35,33472701
26-May-25,82.61,82.62,81.06,81.59,21504938
23-May-25,81.80,83.24,81.46,81.64,34700924
22-May-25,83.45,83.94,82.86,83.30,55993804
21-May-25,80.50,82.49,79.71,81.14,54783775
20-May-25,79.02,80.41,78.65,80.30,29040374
19-May-25,77.67,79.54,77.45,79.34,25961556
16-May-25,79.50,79.99,78.97,78.97,20021294
15-May-25,77.90,79.84,77.07,78.77,31406663
14-May-25,79.47,79.47,78.03,78.85,29992334
13-May-25,78.66,80.18,78.13,79.52,36298186
12-May-25,79.06,80.15,76.76,77.79,43714427
09-May-25,77.71,78.44,76.69,77.55,37861975
08-May-25,74.23,75.89,73.93,75.79,37114801
07-May-25,72.29,73.14,71.95,72.01,27512495
06-May-25,70.06,71.10,69.85,71.10,18985281
05-May-25,69.99,70.88,69.10,70.20,19681049
02-May-25,71.61,72.37,71.27,71.27,26760081
30-Apr-25,70.59,70.59,68.93,70.52,17487113
29-Apr-25,70.22,70.83,70.01,70.67,18077838
28-Apr-25,71.28,71.50,69.73,70.11,23311162
25-Apr-25,70.88,71.70,70.28,71.15,35788123
24-Apr-25,69.88,70.87,69.36,70.50,23082948
23-Apr-25,70.26,71.09,69.17,70.40,50167089
22-Apr-25,67.64,69.30,67.54,68.70,59178399
17-Apr-25,65.39,65.89,64.80,65.10,21903558
16-Apr-25,65.00,66.10,64.46,65.30,32995684
15-Apr-25,66.11,67.18,65.40,65.45,39738450

*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