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
21/08/2026	4,97%	2,44	51,54	51,85	50,93	52,06	29M	4.286
20/08/2026	6,86%	3,15	49,10	48,56	48,00	49,46	24M	6.742
19/08/2026	5,32%	2,32	45,95	43,53	43,19	46,16	24M	9.363
18/08/2026	1,30%	0,56	43,63	43,00	42,92	43,63	9M	4.577
17/08/2026	1,44%	0,61	43,07	42,71	42,31	43,19	7M	3.345
14/08/2026	0,00%	0,00	42,46	42,42	42,00	42,73	5M	2.669
13/08/2026	0,38%	0,16	42,46	42,50	42,14	42,80	5M	2.975
12/08/2026	-0,02%	-0,01	42,30	42,61	42,16	42,73	6M	3.141
11/08/2026	0,19%	0,08	42,31	42,23	41,99	42,31	5M	1.662
10/08/2026	-0,28%	-0,12	42,23	42,62	41,98	42,90	6M	1.782
07/08/2026	-0,28%	-0,12	42,35	42,51	42,13	42,78	6M	2.346
06/08/2026	-0,89%	-0,38	42,47	42,65	42,34	42,85	6M	4.104
05/08/2026	0,63%	0,27	42,85	42,31	42,25	43,15	9M	3.599
04/08/2026	0,31%	0,13	42,58	42,35	42,01	42,94	10M	3.105
03/08/2026	2,34%	0,97	42,45	41,25	41,00	42,45	9M	3.782
31/07/2026	-2,79%	-1,19	41,48	41,50	41,30	41,74	8M	3.613
30/07/2026	2,18%	0,91	42,67	42,55	42,43	42,74	6M	3.310
29/07/2026	-1,67%	-0,71	41,76	42,88	41,76	42,88	7M	1.664
28/07/2026	-1,58%	-0,68	42,47	42,38	41,77	42,64	10M	2.253
27/07/2026	3,43%	1,43	43,15	42,94	42,74	43,51	10M	2.635
24/07/2026	-2,25%	-0,96	41,72	42,65	41,72	42,65	6M	1.799
23/07/2026	-0,97%	-0,42	42,68	42,73	42,50	42,92	7M	2.561
22/07/2026	-1,80%	-0,79	43,10	43,30	43,03	43,59	10M	2.429
21/07/2026	2,12%	0,91	43,89	43,80	43,35	44,03	11M	2.411
20/07/2026	1,15%	0,49	42,98	42,56	42,20	43,37	9M	2.551
17/07/2026	0,05%	0,02	42,49	42,00	41,50	43,00	14M	3.765
16/07/2026	-0,68%	-0,29	42,47	42,24	42,08	42,88	7M	2.277
15/07/2026	1,21%	0,51	42,76	42,95	42,76	43,33	11M	2.397
14/07/2026	2,30%	0,95	42,25	41,81	41,81	42,66	9M	2.140
13/07/2026	-2,11%	-0,89	41,30	41,47	41,06	41,84	7M	1.375
10/07/2026	0,76%	0,32	42,19	42,45	42,04	42,69	7M	2.718
09/07/2026	0,89%	0,37	41,87	41,75	41,41	42,01	5M	2.486
08/07/2026	-2,38%	-1,01	41,50	41,48	41,04	41,54	9M	4.263
07/07/2026	0,54%	0,23	42,51	42,28	41,84	42,88	7M	4.850
06/07/2026	0,50%	0,21	42,28	41,60	41,28	42,72	7M	1.508
03/07/2026	0,86%	0,36	42,07	41,51	41,51	42,13	5M	2.612
02/07/2026	3,09%	1,25	41,71	40,94	40,94	41,88	18M	2.954
01/07/2026	3,40%	1,33	40,46	39,15	39,14	40,80	18M	5.438
30/06/2026	-2,90%	-1,17	39,13	39,34	38,80	39,39	23M	6.567
29/06/2026	1,38%	0,55	40,30	39,79	39,24	40,45	31M	4.036
26/06/2026	0,89%	0,35	39,75	39,10	39,02	40,10	24M	3.583
25/06/2026	-1,77%	-0,71	39,40	40,86	38,93	41,22	25M	5.172
24/06/2026	-3,47%	-1,44	40,11	41,81	39,60	41,81	29M	5.399
23/06/2026	-2,49%	-1,06	41,55	41,54	41,20	41,92	12M	2.815
22/06/2026	1,21%	0,51	42,61	42,75	42,54	43,58	11M	4.161
19/06/2026	0,24%	0,10	42,10	41,78	41,55	42,12	8M	3.086
18/06/2026	-0,99%	-0,42	42,00	42,66	41,50	42,85	10M	3.804
17/06/2026	-1,94%	-0,84	42,42	42,68	42,20	43,37	13M	3.882
16/06/2026	-0,98%	-0,43	43,26	43,65	43,04	43,65	9M	3.349
15/06/2026	5,97%	2,46	43,69	43,26	43,15	44,03	23M	4.513
12/06/2026	-1,29%	-0,54	41,23	41,75	41,15	41,97	15M	5.179
11/06/2026	1,56%	0,64	41,77	41,77	41,26	42,02	19M	4.966
10/06/2026	-0,68%	-0,28	41,13	41,18	40,94	41,81	15M	3.728
09/06/2026	-2,31%	-0,98	41,41	41,73	40,67	41,80	16M	6.537
08/06/2026	5,66%	2,27	42,39	42,30	42,05	42,84	19M	6.402
05/06/2026	-6,89%	-2,97	40,12	40,98	39,01	41,16	55M	10.005
03/06/2026	-1,53%	-0,67	43,09	43,80	42,93	44,09	20M	6.060
02/06/2026	-5,97%	-2,78	43,76	45,29	43,44	45,29	34M	8.456
01/06/2026	-3,26%	-1,57	46,54	47,10	46,14	47,10	15M	6.604
29/05/2026	1,24%	0,59	48,11	47,60	47,36	48,51	12M	4.049
28/05/2026	-3,12%	-1,53	47,52	48,01	47,20	48,01	16M	4.121
27/05/2026	-0,18%	-0,09	49,05	49,29	48,54	49,29	13M	4.958
26/05/2026	-2,42%	-1,22	49,14	49,64	49,04	50,39	16M	5.322
25/05/2026	2,99%	1,46	50,36	49,49	49,36	50,36	11M	3.750
22/05/2026	-2,51%	-1,26	48,90	50,00	48,90	50,15	14M	3.439
21/05/2026	0,08%	0,04	50,16	49,76	49,55	50,22	19M	4.157
20/05/2026	0,44%	0,22	50,12	50,35	49,74	50,44	14M	3.083
19/05/2026	0,42%	0,21	49,90	49,81	49,49	49,95	10M	3.603
18/05/2026	-4,24%	-2,20	49,69	50,58	49,14	50,58	19M	4.880
15/05/2026	-1,39%	-0,73	51,89	52,54	51,53	52,54	10M	3.644
14/05/2026	2,17%	1,12	52,62	51,50	51,34	53,00	11M	3.385
13/05/2026	0,23%	0,12	51,50	51,25	50,13	51,76	14M	2.743
12/05/2026	-1,57%	-0,82	51,38	51,97	50,67	51,97	14M	4.095
11/05/2026	2,23%	1,14	52,20	51,65	51,20	52,24	13M	4.628
08/05/2026	-0,20%	-0,10	51,06	51,16	50,48	51,16	11M	8.704
07/05/2026	-1,04%	-0,54	51,16	51,70	50,85	51,70	13M	3.210
06/05/2026	-0,46%	-0,24	51,70	52,25	51,70	52,40	13M	8.437
05/05/2026	0,70%	0,36	51,94	52,11	51,61	52,40	12M	7.711
04/05/2026	4,20%	2,08	51,58	50,85	50,65	52,04	21M	5.279
30/04/2026	0,86%	0,42	49,50	49,37	49,16	49,89	13M	4.506
29/04/2026	-1,17%	-0,58	49,08	50,04	48,86	50,38	11M	4.500
28/04/2026	-0,44%	-0,22	49,66	49,44	49,35	49,74	11M	3.089
27/04/2026	-1,56%	-0,79	49,88	50,70	49,68	50,80	11M	4.931
24/04/2026	-0,65%	-0,33	50,67	50,75	50,62	51,34	11M	3.444
23/04/2026	-0,58%	-0,30	51,00	50,70	50,16	51,00	11M	4.199
22/04/2026	2,62%	1,31	51,30	51,16	51,01	51,78	18M	9.048
20/04/2026	-1,88%	-0,96	49,99	49,82	49,07	50,04	18M	4.152
17/04/2026	2,43%	1,21	50,95	50,00	50,00	51,56	25M	7.108
16/04/2026	0,55%	0,27	49,74	49,47	48,45	49,80	13M	4.584
15/04/2026	1,23%	0,60	49,47	48,89	48,54	49,68	15M	3.986
14/04/2026	0,99%	0,48	48,87	49,06	48,59	50,00	18M	3.728
13/04/2026	0,29%	0,14	48,39	47,19	47,04	48,39	22M	71.447
10/04/2026	-0,04%	-0,02	48,25	48,15	47,54	48,48	10M	2.897
09/04/2026	0,44%	0,21	48,27	47,90	47,21	48,47	13M	4.760
08/04/2026	2,08%	0,98	48,06	48,58	47,71	48,87	21M	82.357
07/04/2026	-0,80%	-0,38	47,08	46,75	46,22	47,08	17M	93.277
06/04/2026	3,40%	1,56	47,46	47,40	47,21	47,85	22M	9.812
02/04/2026	-1,78%	-0,83	45,90	45,77	45,05	46,05	18M	8.033
01/04/2026	-0,21%	-0,10	46,73	47,07	46,65	47,43	12M	4.512
31/03/2026	1,36%	0,63	46,83	46,25	46,00	47,15	22M	4.638
30/03/2026	1,16%	0,53	46,20	47,00	46,04	47,25	19M	4.304
27/03/2026	-4,58%	-2,19	45,67	46,42	45,67	46,54	31M	8.288
26/03/2026	-2,03%	-0,99	47,86	48,17	47,23	48,24	22M	5.534
25/03/2026	1,24%	0,60	48,85	49,25	48,85	49,88	20M	5.006
24/03/2026	-1,63%	-0,80	48,25	49,47	48,25	49,52	25M	5.171
23/03/2026	-0,41%	-0,20	49,05	49,42	48,80	49,98	21M	4.086
20/03/2026	1,19%	0,58	49,25	48,93	48,85	49,40	15M	3.847
19/03/2026	-0,88%	-0,43	48,67	48,54	48,11	49,06	21M	3.718
18/03/2026	-4,29%	-2,20	49,10	50,17	49,01	50,35	19M	4.260
17/03/2026	-0,33%	-0,17	51,30	51,20	50,98	51,85	14M	3.323
16/03/2026	3,33%	1,66	51,47	51,73	51,16	52,05	32M	5.147
13/03/2026	2,70%	1,31	49,81	50,28	49,44	51,06	29M	6.383
12/03/2026	0,79%	0,38	48,50	48,13	47,76	48,74	19M	4.838
11/03/2026	1,41%	0,67	48,12	47,49	47,36	48,65	22M	3.551
10/03/2026	0,89%	0,42	47,45	47,98	47,44	48,88	27M	3.918
09/03/2026	-0,08%	-0,04	47,03	47,24	47,03	47,90	29M	4.733
06/03/2026	-4,76%	-2,35	47,07	48,99	47,03	49,03	29M	4.844
05/03/2026	-1,75%	-0,88	49,42	50,52	49,06	50,53	25M	4.900
04/03/2026	6,46%	3,05	50,30	49,18	48,93	51,17	48M	5.244
03/03/2026	-0,15%	-0,07	47,25	46,70	46,40	48,45	28M	4.272
02/03/2026	5,96%	2,66	47,32	45,31	45,22	48,43	43M	7.180
27/02/2026	-2,74%	-1,26	44,66	45,37	44,59	45,63	23M	6.218
26/02/2026	-2,65%	-1,25	45,92	46,85	45,75	47,00	35M	9.152
25/02/2026	7,33%	3,22	47,17	45,18	45,16	47,68	34M	9.280
24/02/2026	-0,88%	-0,39	43,95	43,50	43,07	44,29	35M	8.672
23/02/2026	-4,44%	-2,06	44,34	45,85	43,91	45,85	43M	9.451
20/02/2026	0,37%	0,17	46,40	46,59	45,89	46,80	24M	5.745
19/02/2026	0,24%	0,11	46,23	46,23	45,61	46,50	27M	6.462
18/02/2026	-3,17%	-1,51	46,12	46,90	46,03	47,42	41M	6.668
13/02/2026	5,84%	2,63	47,63	46,10	46,03	48,20	35M	7.269
12/02/2026	-2,93%	-1,36	45,00	46,41	45,00	46,88	36M	6.266
11/02/2026	-2,03%	-0,96	46,36	46,24	45,25	47,16	49M	7.930
10/02/2026	-3,19%	-1,56	47,32	47,50	46,93	48,28	39M	6.292
09/02/2026	-	-	48,88	47,98	47,30	49,32	48M	7.740

Date,Open,High,Low,Close,Volume
21-Aug-26,51.85,52.06,50.93,51.54,29147404
20-Aug-26,48.56,49.46,48.00,49.10,23607204
19-Aug-26,43.53,46.16,43.19,45.95,24163219
18-Aug-26,43.00,43.63,42.92,43.63,8597177
17-Aug-26,42.71,43.19,42.31,43.07,6509689
14-Aug-26,42.42,42.73,42.00,42.46,5142695
13-Aug-26,42.50,42.80,42.14,42.46,5024331
12-Aug-26,42.61,42.73,42.16,42.30,6041590
11-Aug-26,42.23,42.31,41.99,42.31,4691527
10-Aug-26,42.62,42.90,41.98,42.23,5914047
07-Aug-26,42.51,42.78,42.13,42.35,5873693
06-Aug-26,42.65,42.85,42.34,42.47,6219581
05-Aug-26,42.31,43.15,42.25,42.85,9408196
04-Aug-26,42.35,42.94,42.01,42.58,9971602
03-Aug-26,41.25,42.45,41.00,42.45,8544227
31-Jul-26,41.50,41.74,41.30,41.48,7839850
30-Jul-26,42.55,42.74,42.43,42.67,5568094
29-Jul-26,42.88,42.88,41.76,41.76,7402891
28-Jul-26,42.38,42.64,41.77,42.47,9777490
27-Jul-26,42.94,43.51,42.74,43.15,9742190
24-Jul-26,42.65,42.65,41.72,41.72,6086551
23-Jul-26,42.73,42.92,42.50,42.68,7074563
22-Jul-26,43.30,43.59,43.03,43.10,10271447
21-Jul-26,43.80,44.03,43.35,43.89,11054929
20-Jul-26,42.56,43.37,42.20,42.98,8514894
17-Jul-26,42.00,43.00,41.50,42.49,13603597
16-Jul-26,42.24,42.88,42.08,42.47,7242352
15-Jul-26,42.95,43.33,42.76,42.76,10738158
14-Jul-26,41.81,42.66,41.81,42.25,8704352
13-Jul-26,41.47,41.84,41.06,41.30,6944056
10-Jul-26,42.45,42.69,42.04,42.19,7382932
09-Jul-26,41.75,42.01,41.41,41.87,5295566
08-Jul-26,41.48,41.54,41.04,41.50,9043507
07-Jul-26,42.28,42.88,41.84,42.51,7424323
06-Jul-26,41.60,42.72,41.28,42.28,6502853
03-Jul-26,41.51,42.13,41.51,42.07,4972496
02-Jul-26,40.94,41.88,40.94,41.71,17822557
01-Jul-26,39.15,40.80,39.14,40.46,18252195
30-Jun-26,39.34,39.39,38.80,39.13,22640414
29-Jun-26,39.79,40.45,39.24,40.30,30675935
26-Jun-26,39.10,40.10,39.02,39.75,24360293
25-Jun-26,40.86,41.22,38.93,39.40,25096830
24-Jun-26,41.81,41.81,39.60,40.11,29076272
23-Jun-26,41.54,41.92,41.20,41.55,12005838
22-Jun-26,42.75,43.58,42.54,42.61,10893155
19-Jun-26,41.78,42.12,41.55,42.10,8365623
18-Jun-26,42.66,42.85,41.50,42.00,10337860
17-Jun-26,42.68,43.37,42.20,42.42,12958397
16-Jun-26,43.65,43.65,43.04,43.26,8560193
15-Jun-26,43.26,44.03,43.15,43.69,22645543
12-Jun-26,41.75,41.97,41.15,41.23,14642137
11-Jun-26,41.77,42.02,41.26,41.77,18745028
10-Jun-26,41.18,41.81,40.94,41.13,14617993
09-Jun-26,41.73,41.80,40.67,41.41,15647077
08-Jun-26,42.30,42.84,42.05,42.39,19115874
05-Jun-26,40.98,41.16,39.01,40.12,54530829
03-Jun-26,43.80,44.09,42.93,43.09,20253968
02-Jun-26,45.29,45.29,43.44,43.76,34472818
01-Jun-26,47.10,47.10,46.14,46.54,14851783
29-May-26,47.60,48.51,47.36,48.11,11837406
28-May-26,48.01,48.01,47.20,47.52,15994976
27-May-26,49.29,49.29,48.54,49.05,13036144
26-May-26,49.64,50.39,49.04,49.14,16316747
25-May-26,49.49,50.36,49.36,50.36,10904938
22-May-26,50.00,50.15,48.90,48.90,14294197
21-May-26,49.76,50.22,49.55,50.16,18708652
20-May-26,50.35,50.44,49.74,50.12,13614829
19-May-26,49.81,49.95,49.49,49.90,10082549
18-May-26,50.58,50.58,49.14,49.69,19317590
15-May-26,52.54,52.54,51.53,51.89,9546870
14-May-26,51.50,53.00,51.34,52.62,10979175
13-May-26,51.25,51.76,50.13,51.50,13842538
12-May-26,51.97,51.97,50.67,51.38,13658716
11-May-26,51.65,52.24,51.20,52.20,13116810
08-May-26,51.16,51.16,50.48,51.06,10591999
07-May-26,51.70,51.70,50.85,51.16,12793067
06-May-26,52.25,52.40,51.70,51.70,12997785
05-May-26,52.11,52.40,51.61,51.94,11773575
04-May-26,50.85,52.04,50.65,51.58,20930631
30-Apr-26,49.37,49.89,49.16,49.50,12608740
29-Apr-26,50.04,50.38,48.86,49.08,10614877
28-Apr-26,49.44,49.74,49.35,49.66,11008084
27-Apr-26,50.70,50.80,49.68,49.88,11346765
24-Apr-26,50.75,51.34,50.62,50.67,10857956
23-Apr-26,50.70,51.00,50.16,51.00,11112523
22-Apr-26,51.16,51.78,51.01,51.30,17951625
20-Apr-26,49.82,50.04,49.07,49.99,18457192
17-Apr-26,50.00,51.56,50.00,50.95,25008479
16-Apr-26,49.47,49.80,48.45,49.74,13260521
15-Apr-26,48.89,49.68,48.54,49.47,14641780
14-Apr-26,49.06,50.00,48.59,48.87,17562663
13-Apr-26,47.19,48.39,47.04,48.39,21633347
10-Apr-26,48.15,48.48,47.54,48.25,9805209
09-Apr-26,47.90,48.47,47.21,48.27,12774042
08-Apr-26,48.58,48.87,47.71,48.06,21406222
07-Apr-26,46.75,47.08,46.22,47.08,16972491
06-Apr-26,47.40,47.85,47.21,47.46,22162480
02-Apr-26,45.77,46.05,45.05,45.90,18152146
01-Apr-26,47.07,47.43,46.65,46.73,12038271
31-Mar-26,46.25,47.15,46.00,46.83,21822124
30-Mar-26,47.00,47.25,46.04,46.20,18632496
27-Mar-26,46.42,46.54,45.67,45.67,30606938
26-Mar-26,48.17,48.24,47.23,47.86,22165860
25-Mar-26,49.25,49.88,48.85,48.85,20143895
24-Mar-26,49.47,49.52,48.25,48.25,24735955
23-Mar-26,49.42,49.98,48.80,49.05,21135317
20-Mar-26,48.93,49.40,48.85,49.25,14764264
19-Mar-26,48.54,49.06,48.11,48.67,21343307
18-Mar-26,50.17,50.35,49.01,49.10,19370021
17-Mar-26,51.20,51.85,50.98,51.30,13952157
16-Mar-26,51.73,52.05,51.16,51.47,32068385
13-Mar-26,50.28,51.06,49.44,49.81,28663888
12-Mar-26,48.13,48.74,47.76,48.50,18639571
11-Mar-26,47.49,48.65,47.36,48.12,21526439
10-Mar-26,47.98,48.88,47.44,47.45,27332478
09-Mar-26,47.24,47.90,47.03,47.03,29483759
06-Mar-26,48.99,49.03,47.03,47.07,28713115
05-Mar-26,50.52,50.53,49.06,49.42,25140742
04-Mar-26,49.18,51.17,48.93,50.30,47642454
03-Mar-26,46.70,48.45,46.40,47.25,28065947
02-Mar-26,45.31,48.43,45.22,47.32,43050362
27-Feb-26,45.37,45.63,44.59,44.66,23164606
26-Feb-26,46.85,47.00,45.75,45.92,34694242
25-Feb-26,45.18,47.68,45.16,47.17,33520004
24-Feb-26,43.50,44.29,43.07,43.95,35100684
23-Feb-26,45.85,45.85,43.91,44.34,42845366
20-Feb-26,46.59,46.80,45.89,46.40,23634318
19-Feb-26,46.23,46.50,45.61,46.23,26672796
18-Feb-26,46.90,47.42,46.03,46.12,40738412
13-Feb-26,46.10,48.20,46.03,47.63,35422025
12-Feb-26,46.41,46.88,45.00,45.00,35660431
11-Feb-26,46.24,47.16,45.25,46.36,49372141
10-Feb-26,47.50,48.28,46.93,47.32,39076472
09-Feb-26,47.98,49.32,47.30,48.88,47746723

*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