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
23/01/2025	-1,96%	-1,78	89,00	88,57	88,37	91,98	55M	7.708
22/01/2025	-2,29%	-2,13	90,78	92,37	89,92	92,37	36M	8.736
21/01/2025	3,43%	3,08	92,91	90,56	90,56	93,98	64M	19.038
20/01/2025	-3,79%	-3,54	89,83	94,40	87,20	94,88	109M	16.749
17/01/2025	4,91%	4,37	93,37	91,20	91,00	93,50	68M	16.746
16/01/2025	2,68%	2,32	89,00	87,46	84,81	89,25	61M	10.499
15/01/2025	3,14%	2,64	86,68	84,64	84,23	88,03	41M	6.111

14/01/2025	2,74%	2,24	84,04	83,63	82,68	84,73	28M	4.528
13/01/2025	-2,39%	-2,00	81,80	80,20	78,23	82,00	39M	11.232
10/01/2025	3,71%	3,00	83,80	83,21	81,62	84,70	34M	6.630
09/01/2025	-3,46%	-2,90	80,80	82,80	79,99	83,60	44M	12.527
08/01/2025	-2,42%	-2,08	83,70	85,00	82,39	85,67	36M	8.907
07/01/2025	-7,25%	-6,71	85,78	91,47	85,42	91,50	59M	14.945
06/01/2025	2,88%	2,59	92,49	89,57	89,11	92,49	35M	5.391
03/01/2025	3,93%	3,40	89,90	87,30	86,88	89,90	46M	16.751
02/01/2025	1,81%	1,54	86,50	88,36	86,50	88,74	27M	5.766
30/12/2024	0,30%	0,25	84,96	84,50	82,16	85,41	31M	10.265
27/12/2024	-0,74%	-0,63	84,71	86,30	83,80	86,89	30M	5.516
26/12/2024	0,66%	0,56	85,34	84,78	84,65	86,33	31M	6.907
23/12/2024	-0,97%	-0,83	84,78	85,56	82,93	85,75	50M	16.332
20/12/2024	-0,16%	-0,14	85,61	81,97	81,60	86,20	77M	17.925
19/12/2024	-9,02%	-8,50	85,75	93,77	84,85	94,68	105M	18.546
18/12/2024	-2,82%	-2,73	94,25	94,99	92,63	96,12	68M	11.856
17/12/2024	0,19%	0,18	96,98	97,25	94,82	98,69	71M	15.930
16/12/2024	5,63%	5,16	96,80	92,32	92,00	96,80	92M	19.216
13/12/2024	2,51%	2,24	91,64	90,00	89,62	91,66	56M	8.268
12/12/2024	0,33%	0,29	89,40	89,01	88,51	91,52	52M	7.690
11/12/2024	2,60%	2,26	89,11	88,06	87,90	90,41	51M	8.797
10/12/2024	-1,86%	-1,65	86,85	87,90	84,73	88,36	62M	9.362
09/12/2024	-4,58%	-4,25	88,50	89,12	87,60	91,00	72M	12.165
06/12/2024	2,77%	2,50	92,75	88,27	88,06	93,22	62M	9.871
05/12/2024	1,05%	0,94	90,25	91,99	88,11	92,88	79M	14.461
04/12/2024	2,54%	2,21	89,31	87,34	86,04	89,74	52M	11.581
03/12/2024	0,30%	0,26	87,10	86,55	84,40	87,10	49M	10.356
02/12/2024	4,00%	3,34	86,84	83,55	83,30	87,54	79M	12.658
29/11/2024	0,60%	0,50	83,50	85,25	83,50	85,89	50M	10.464
28/11/2024	0,13%	0,11	83,00	82,49	81,85	83,22	34M	5.129
27/11/2024	8,52%	6,51	82,89	78,60	78,52	82,89	76M	8.323
26/11/2024	-4,27%	-3,41	76,38	77,38	75,61	78,50	66M	13.250
25/11/2024	-2,17%	-1,77	79,79	81,00	78,35	81,20	68M	12.720
22/11/2024	1,05%	0,85	81,56	80,99	80,15	81,81	93M	25.051
21/11/2024	6,69%	5,06	80,71	77,05	77,05	81,04	134M	13.856
19/11/2024	1,84%	1,37	75,65	75,10	73,95	76,36	50M	9.205
18/11/2024	5,09%	3,60	74,28	72,53	72,18	74,96	71M	13.645
14/11/2024	-0,55%	-0,39	70,68	73,29	69,96	73,50	73M	15.138
13/11/2024	-0,74%	-0,53	71,07	70,93	70,23	75,45	113M	21.752
12/11/2024	1,56%	1,10	71,60	70,00	69,10	72,29	95M	14.432
11/11/2024	12,66%	7,92	70,50	67,21	66,05	70,96	145M	20.687
08/11/2024	1,51%	0,93	62,58	62,09	61,89	62,91	44M	26.198
07/11/2024	2,65%	1,59	61,65	60,00	58,94	61,65	64M	11.334
06/11/2024	6,77%	3,81	60,06	59,90	58,80	60,07	82M	22.405
05/11/2024	3,02%	1,65	56,25	55,19	55,16	56,74	50M	8.174
04/11/2024	-3,74%	-2,12	54,60	56,23	54,25	56,31	37M	9.804
01/11/2024	-0,16%	-0,09	56,72	56,60	56,20	58,05	35M	6.430
31/10/2024	-1,85%	-1,07	56,81	58,02	56,37	58,24	27M	10.413
30/10/2024	0,10%	0,06	57,88	58,08	57,82	58,58	35M	6.889
29/10/2024	4,26%	2,36	57,82	56,99	56,82	58,95	61M	63.310
28/10/2024	3,51%	1,88	55,46	55,17	54,98	55,96	31M	7.243
25/10/2024	-1,42%	-0,77	53,58	54,38	53,22	55,15	28M	32.134
24/10/2024	2,05%	1,09	54,35	54,53	54,24	54,84	17M	5.567
23/10/2024	-2,54%	-1,39	53,26	54,10	52,59	54,26	26M	6.431
22/10/2024	-0,27%	-0,15	54,65	54,59	53,71	54,65	28M	6.943
21/10/2024	-0,36%	-0,20	54,80	55,35	54,02	55,35	34M	14.641
18/10/2024	3,58%	1,90	55,00	53,62	53,40	55,20	32M	8.118
17/10/2024	-1,39%	-0,75	53,10	53,72	52,96	53,85	19M	7.845
16/10/2024	1,34%	0,71	53,85	54,65	53,65	54,65	23M	8.532
15/10/2024	2,29%	1,19	53,14	52,42	51,73	53,95	40M	17.583
14/10/2024	3,90%	1,95	51,95	51,53	51,37	52,80	34M	9.655
11/10/2024	5,02%	2,39	50,00	48,67	48,65	50,55	28M	5.550
10/10/2024	-2,26%	-1,10	47,61	48,71	46,95	48,71	30M	5.293
09/10/2024	-0,77%	-0,38	48,71	48,96	48,50	49,69	10M	5.178
08/10/2024	-0,43%	-0,21	49,09	48,98	48,62	49,55	9M	3.172
07/10/2024	1,80%	0,87	49,30	48,63	48,52	50,01	18M	7.080
04/10/2024	2,39%	1,13	48,43	47,81	47,37	48,59	13M	4.049
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	-	-	48,79	48,42	48,20	49,15	14M	5.073

Date,Open,High,Low,Close,Volume
23-Jan-25,88.57,91.98,88.37,89.00,54797113
22-Jan-25,92.37,92.37,89.92,90.78,36365019
21-Jan-25,90.56,93.98,90.56,92.91,64323937
20-Jan-25,94.40,94.88,87.20,89.83,108595592
17-Jan-25,91.20,93.50,91.00,93.37,67879534
16-Jan-25,87.46,89.25,84.81,89.00,61101020
15-Jan-25,84.64,88.03,84.23,86.68,41215209
14-Jan-25,83.63,84.73,82.68,84.04,27873264
13-Jan-25,80.20,82.00,78.23,81.80,39368084
10-Jan-25,83.21,84.70,81.62,83.80,34192747
09-Jan-25,82.80,83.60,79.99,80.80,44257579
08-Jan-25,85.00,85.67,82.39,83.70,35868844
07-Jan-25,91.47,91.50,85.42,85.78,59071793
06-Jan-25,89.57,92.49,89.11,92.49,35303149
03-Jan-25,87.30,89.90,86.88,89.90,46112536
02-Jan-25,88.36,88.74,86.50,86.50,26816166
30-Dec-24,84.50,85.41,82.16,84.96,31401638
27-Dec-24,86.30,86.89,83.80,84.71,29812850
26-Dec-24,84.78,86.33,84.65,85.34,30980150
23-Dec-24,85.56,85.75,82.93,84.78,49864531
20-Dec-24,81.97,86.20,81.60,85.61,77398990
19-Dec-24,93.77,94.68,84.85,85.75,104508749
18-Dec-24,94.99,96.12,92.63,94.25,67713054
17-Dec-24,97.25,98.69,94.82,96.98,70611111
16-Dec-24,92.32,96.80,92.00,96.80,92441075
13-Dec-24,90.00,91.66,89.62,91.64,56435375
12-Dec-24,89.01,91.52,88.51,89.40,52423990
11-Dec-24,88.06,90.41,87.90,89.11,50693557
10-Dec-24,87.90,88.36,84.73,86.85,61811459
09-Dec-24,89.12,91.00,87.60,88.50,71835495
06-Dec-24,88.27,93.22,88.06,92.75,62387570
05-Dec-24,91.99,92.88,88.11,90.25,79135376
04-Dec-24,87.34,89.74,86.04,89.31,52384279
03-Dec-24,86.55,87.10,84.40,87.10,48986020
02-Dec-24,83.55,87.54,83.30,86.84,78577622
29-Nov-24,85.25,85.89,83.50,83.50,49620894
28-Nov-24,82.49,83.22,81.85,83.00,33597948
27-Nov-24,78.60,82.89,78.52,82.89,76320662
26-Nov-24,77.38,78.50,75.61,76.38,66126438
25-Nov-24,81.00,81.20,78.35,79.79,68069155
22-Nov-24,80.99,81.81,80.15,81.56,93422573
21-Nov-24,77.05,81.04,77.05,80.71,133599299
19-Nov-24,75.10,76.36,73.95,75.65,50471240
18-Nov-24,72.53,74.96,72.18,74.28,70819425
14-Nov-24,73.29,73.50,69.96,70.68,73029787
13-Nov-24,70.93,75.45,70.23,71.07,113323953
12-Nov-24,70.00,72.29,69.10,71.60,95497192
11-Nov-24,67.21,70.96,66.05,70.50,144587950
08-Nov-24,62.09,62.91,61.89,62.58,43741206
07-Nov-24,60.00,61.65,58.94,61.65,63529693
06-Nov-24,59.90,60.07,58.80,60.06,81957490
05-Nov-24,55.19,56.74,55.16,56.25,50032538
04-Nov-24,56.23,56.31,54.25,54.60,37292252
01-Nov-24,56.60,58.05,56.20,56.72,35093169
31-Oct-24,58.02,58.24,56.37,56.81,26877891
30-Oct-24,58.08,58.58,57.82,57.88,34612574
29-Oct-24,56.99,58.95,56.82,57.82,61043392
28-Oct-24,55.17,55.96,54.98,55.46,31414474
25-Oct-24,54.38,55.15,53.22,53.58,27887640
24-Oct-24,54.53,54.84,54.24,54.35,17344488
23-Oct-24,54.10,54.26,52.59,53.26,26298870
22-Oct-24,54.59,54.65,53.71,54.65,27550192
21-Oct-24,55.35,55.35,54.02,54.80,33708238
18-Oct-24,53.62,55.20,53.40,55.00,32267321
17-Oct-24,53.72,53.85,52.96,53.10,18683855
16-Oct-24,54.65,54.65,53.65,53.85,22867931
15-Oct-24,52.42,53.95,51.73,53.14,39645563
14-Oct-24,51.53,52.80,51.37,51.95,34492144
11-Oct-24,48.67,50.55,48.65,50.00,27565744
10-Oct-24,48.71,48.71,46.95,47.61,30393376
09-Oct-24,48.96,49.69,48.50,48.71,10356540
08-Oct-24,48.98,49.55,48.62,49.09,9240353
07-Oct-24,48.63,50.01,48.52,49.30,17741237
04-Oct-24,47.81,48.59,47.37,48.43,12687122
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

*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