Cotação atual, histórico e gráfico do papel: HSAF11

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 HSAF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2025	-0,13%	-0,10	78,40	78,46	78,05	78,96	199K	543
15/09/2025	0,42%	0,33	78,50	78,14	77,81	79,00	264K	169
12/09/2025	0,42%	0,33	78,17	77,84	77,61	78,46	811K	935
11/09/2025	-0,01%	-0,01	77,84	77,51	77,49	78,08	283K	241
10/09/2025	0,00%	0,00	77,85	77,95	77,27	77,95	626K	415
09/09/2025	-0,12%	-0,09	77,85	77,98	77,16	77,98	2M	1.316
08/09/2025	-0,15%	-0,12	77,94	77,92	77,51	77,94	143K	130

05/09/2025	-0,29%	-0,23	78,06	78,39	77,21	78,39	538K	3.383
04/09/2025	0,80%	0,62	78,29	78,87	77,20	78,87	907K	703
03/09/2025	1,25%	0,96	77,67	77,00	76,96	78,76	1M	749
02/09/2025	-0,78%	-0,60	76,71	76,90	76,43	78,64	1M	1.901
01/09/2025	-1,30%	-1,02	77,31	77,90	76,88	77,90	59K	161
29/08/2025	1,61%	1,24	78,33	77,45	77,28	78,55	181K	295
28/08/2025	-0,35%	-0,27	77,09	77,64	77,06	77,82	173K	1.227
27/08/2025	-0,10%	-0,08	77,36	77,05	77,05	78,00	263K	343
26/08/2025	0,53%	0,41	77,44	77,04	77,04	77,61	40K	118
25/08/2025	-1,05%	-0,82	77,03	77,95	77,00	78,30	385K	629
22/08/2025	0,03%	0,02	77,85	77,60	77,04	77,95	216K	336
21/08/2025	0,91%	0,70	77,83	77,11	77,00	77,99	308K	308
20/08/2025	-0,10%	-0,08	77,13	78,04	77,13	78,04	120K	385
19/08/2025	0,08%	0,06	77,21	77,85	77,08	78,11	159K	390
18/08/2025	-0,59%	-0,46	77,15	77,99	77,13	78,00	233K	372
15/08/2025	0,08%	0,06	77,61	78,09	76,90	78,19	141K	311
14/08/2025	0,52%	0,40	77,55	77,15	77,15	78,17	360K	544
13/08/2025	-0,34%	-0,26	77,15	77,25	77,15	77,46	126K	241
12/08/2025	-1,01%	-0,79	77,41	76,99	76,99	77,66	50K	116
11/08/2025	1,89%	1,45	78,20	77,24	76,96	78,20	115K	402
08/08/2025	-0,31%	-0,24	76,75	77,00	76,50	78,28	414K	1.381
07/08/2025	-0,19%	-0,15	76,99	77,05	76,71	77,45	234K	315
06/08/2025	-0,63%	-0,49	77,14	77,98	76,64	77,98	318K	794
05/08/2025	-0,18%	-0,14	77,63	78,36	77,45	78,36	129K	295
04/08/2025	0,28%	0,22	77,77	77,55	77,40	78,46	233K	316
01/08/2025	-1,19%	-0,93	77,55	78,70	77,55	78,99	361K	1.109
31/07/2025	0,04%	0,03	78,48	79,01	78,48	79,01	125K	119
30/07/2025	-0,46%	-0,36	78,45	78,42	78,42	79,26	192K	193
29/07/2025	-1,50%	-1,20	78,81	78,53	78,53	79,73	458K	961
28/07/2025	0,00%	0,00	80,01	79,05	78,32	80,40	630K	689
25/07/2025	0,31%	0,25	80,01	80,03	79,75	80,03	44K	252
24/07/2025	-0,51%	-0,41	79,76	79,03	79,03	79,96	88K	75
23/07/2025	0,70%	0,56	80,17	79,63	79,39	80,40	184K	177
22/07/2025	0,61%	0,48	79,61	79,10	78,75	80,41	664K	864
21/07/2025	-1,32%	-1,06	79,13	80,10	78,58	80,10	433K	339
18/07/2025	0,02%	0,02	80,19	80,16	79,81	80,20	52K	144
17/07/2025	0,11%	0,09	80,17	80,08	79,60	80,19	66K	393
16/07/2025	-0,27%	-0,22	80,08	79,22	79,22	80,44	263K	1.021
15/07/2025	1,63%	1,29	80,30	79,39	79,03	80,45	386K	223
14/07/2025	-0,45%	-0,36	79,01	79,81	79,01	79,85	115K	152
11/07/2025	0,21%	0,17	79,37	79,20	79,00	79,54	57K	148
10/07/2025	-0,44%	-0,35	79,20	79,55	78,89	79,55	45K	70
09/07/2025	0,93%	0,73	79,55	79,01	79,01	79,58	57K	112
08/07/2025	-1,20%	-0,96	78,82	79,77	78,82	79,85	260K	292
07/07/2025	0,89%	0,70	79,78	79,22	78,50	79,78	358K	497
04/07/2025	-0,06%	-0,05	79,08	79,00	78,62	79,23	189K	390
03/07/2025	0,79%	0,62	79,13	78,95	78,51	79,19	158K	205
02/07/2025	0,87%	0,68	78,51	78,30	77,00	78,95	447K	509
01/07/2025	-1,70%	-1,35	77,83	78,74	77,81	79,14	283K	340
27/06/2025	0,24%	0,19	79,18	78,96	78,50	79,32	172K	266
26/06/2025	0,24%	0,19	78,99	78,92	78,50	79,05	186K	340
25/06/2025	0,81%	0,63	78,80	78,49	78,00	78,97	251K	367
24/06/2025	-1,06%	-0,84	78,17	79,48	77,25	79,48	2M	4.074
23/06/2025	0,14%	0,11	79,01	78,64	78,23	79,42	189K	356
20/06/2025	-0,24%	-0,19	78,90	79,58	78,40	79,58	586K	799
18/06/2025	-0,96%	-0,77	79,09	79,51	78,83	80,11	984K	783
17/06/2025	-1,99%	-1,62	79,86	81,90	79,50	82,10	1M	1.509
16/06/2025	0,90%	0,73	81,48	80,00	80,00	81,74	372K	484
13/06/2025	0,90%	0,72	80,75	82,13	80,09	82,13	336K	441
12/06/2025	-2,26%	-1,85	80,03	81,57	80,00	81,83	949K	590
11/06/2025	-0,15%	-0,12	81,88	82,00	81,52	82,79	464K	564
10/06/2025	-0,59%	-0,49	82,00	82,16	81,30	82,47	367K	721
09/06/2025	-0,61%	-0,51	82,49	83,02	82,03	83,03	108K	563
06/06/2025	3,02%	2,43	83,00	80,57	80,57	83,12	1M	9.071
05/06/2025	-1,06%	-0,86	80,57	81,13	80,57	82,33	77K	316
04/06/2025	-1,18%	-0,97	81,43	82,34	81,43	83,64	174K	168
03/06/2025	1,73%	1,40	82,40	81,20	80,36	82,48	456K	650
02/06/2025	-1,76%	-1,45	81,00	81,48	79,52	82,20	672K	758
30/05/2025	-0,31%	-0,26	82,45	82,26	82,22	83,20	80K	146
29/05/2025	0,38%	0,31	82,71	82,89	82,33	83,29	135K	963
28/05/2025	-0,91%	-0,76	82,40	82,51	81,72	83,82	583K	460
27/05/2025	1,72%	1,41	83,16	81,56	81,08	84,00	484K	450
26/05/2025	-0,01%	-0,01	81,75	81,76	81,00	82,40	936K	3.456
23/05/2025	-0,29%	-0,24	81,76	82,01	80,34	82,40	263K	490
22/05/2025	1,61%	1,30	82,00	80,78	80,21	82,66	471K	441
21/05/2025	1,23%	0,98	80,70	79,77	79,52	80,85	596K	392
20/05/2025	0,34%	0,27	79,72	79,46	79,26	80,33	256K	1.325
19/05/2025	-0,44%	-0,35	79,45	79,33	79,12	80,54	286K	1.074
16/05/2025	-0,24%	-0,19	79,80	79,89	79,10	80,16	610K	1.464
15/05/2025	0,88%	0,70	79,99	79,24	77,89	80,01	806K	648
14/05/2025	1,58%	1,23	79,29	78,06	77,04	79,29	757K	1.815
13/05/2025	-0,31%	-0,24	78,06	78,00	77,53	78,91	292K	803
12/05/2025	-0,18%	-0,14	78,30	78,41	78,00	78,80	165K	951
09/05/2025	0,69%	0,54	78,44	78,54	77,55	79,00	298K	825
08/05/2025	0,10%	0,08	77,90	78,38	77,53	78,40	33K	56
07/05/2025	-0,83%	-0,65	77,82	77,73	77,51	78,46	62K	182
06/05/2025	0,18%	0,14	78,47	78,33	77,79	79,71	202K	302
05/05/2025	0,12%	0,09	78,33	79,03	78,03	79,48	286K	358
02/05/2025	-2,21%	-1,77	78,24	79,23	78,13	79,77	260K	534
30/04/2025	-0,47%	-0,38	80,01	80,83	80,00	80,83	198K	481
29/04/2025	-1,74%	-1,42	80,39	79,69	79,69	80,98	350K	1.736
28/04/2025	-0,05%	-0,04	81,81	81,65	79,54	81,81	375K	434
25/04/2025	1,61%	1,30	81,85	81,19	80,55	81,98	121K	438
24/04/2025	1,08%	0,86	80,55	79,03	79,03	82,19	311K	604
23/04/2025	0,68%	0,54	79,69	79,15	79,14	79,82	13K	78
22/04/2025	0,19%	0,15	79,15	79,86	79,00	79,99	204K	443
17/04/2025	1,10%	0,86	79,00	78,81	77,67	79,86	339K	382
16/04/2025	0,63%	0,49	78,14	77,80	77,65	78,89	504K	497
15/04/2025	0,28%	0,22	77,65	77,75	77,43	78,45	194K	945
14/04/2025	-2,32%	-1,84	77,43	79,27	77,11	79,27	446K	2.466
11/04/2025	1,68%	1,31	79,27	76,29	76,29	79,80	311K	587
10/04/2025	1,94%	1,48	77,96	77,98	76,10	78,99	413K	412
09/04/2025	-0,93%	-0,72	76,48	77,20	76,46	78,97	427K	355
08/04/2025	0,40%	0,31	77,20	77,02	77,01	79,99	527K	432
07/04/2025	-1,95%	-1,53	76,89	78,36	76,28	78,36	142K	162
04/04/2025	-1,16%	-0,92	78,42	78,80	77,85	79,66	384K	725
03/04/2025	0,29%	0,23	79,34	79,97	78,43	81,70	627K	555
02/04/2025	-1,29%	-1,03	79,11	79,08	79,08	81,99	228K	357
01/04/2025	0,15%	0,12	80,14	79,53	79,04	81,95	427K	507
31/03/2025	-0,90%	-0,73	80,02	81,14	79,33	81,14	169K	460
28/03/2025	-0,37%	-0,30	80,75	79,08	79,08	82,36	397K	2.132
27/03/2025	2,22%	1,76	81,05	78,49	78,49	81,05	137K	488
26/03/2025	0,87%	0,68	79,29	79,35	78,30	79,35	320K	634
25/03/2025	-0,69%	-0,55	78,61	80,00	78,07	80,61	352K	1.108
24/03/2025	-0,28%	-0,22	79,16	79,35	79,15	81,38	104K	194
21/03/2025	1,44%	1,13	79,38	78,25	78,11	79,40	108K	449
20/03/2025	0,28%	0,22	78,25	78,40	77,00	78,40	254K	956
19/03/2025	-0,93%	-0,73	78,03	78,71	77,77	79,50	167K	1.356
18/03/2025	1,47%	1,14	78,76	77,70	77,20	79,24	315K	759
17/03/2025	-1,61%	-1,27	77,62	77,32	77,32	79,99	317K	1.228
14/03/2025	2,23%	1,72	78,89	76,61	76,53	78,89	157K	503
13/03/2025	1,11%	0,85	77,17	77,09	76,03	77,38	203K	381
12/03/2025	0,30%	0,23	76,32	74,86	74,86	76,41	172K	389
11/03/2025	0,49%	0,37	76,09	76,40	74,62	76,96	392K	1.014
10/03/2025	0,45%	0,34	75,72	75,40	75,40	76,69	278K	607
07/03/2025	0,23%	0,17	75,38	75,16	75,16	76,41	175K	430
06/03/2025	-	-	75,21	76,55	74,40	76,55	664K	1.017

Date,Open,High,Low,Close,Volume
16-Sep-25,78.46,78.96,78.05,78.40,199206
15-Sep-25,78.14,79.00,77.81,78.50,264139
12-Sep-25,77.84,78.46,77.61,78.17,810883
11-Sep-25,77.51,78.08,77.49,77.84,282926
10-Sep-25,77.95,77.95,77.27,77.85,625660
09-Sep-25,77.98,77.98,77.16,77.85,1857517
08-Sep-25,77.92,77.94,77.51,77.94,143235
05-Sep-25,78.39,78.39,77.21,78.06,538383
04-Sep-25,78.87,78.87,77.20,78.29,907481
03-Sep-25,77.00,78.76,76.96,77.67,1161708
02-Sep-25,76.90,78.64,76.43,76.71,1427980
01-Sep-25,77.90,77.90,76.88,77.31,59280
29-Aug-25,77.45,78.55,77.28,78.33,180971
28-Aug-25,77.64,77.82,77.06,77.09,173272
27-Aug-25,77.05,78.00,77.05,77.36,262869
26-Aug-25,77.04,77.61,77.04,77.44,39905
25-Aug-25,77.95,78.30,77.00,77.03,384849
22-Aug-25,77.60,77.95,77.04,77.85,216450
21-Aug-25,77.11,77.99,77.00,77.83,307633
20-Aug-25,78.04,78.04,77.13,77.13,119543
19-Aug-25,77.85,78.11,77.08,77.21,158926
18-Aug-25,77.99,78.00,77.13,77.15,232944
15-Aug-25,78.09,78.19,76.90,77.61,141086
14-Aug-25,77.15,78.17,77.15,77.55,360489
13-Aug-25,77.25,77.46,77.15,77.15,125697
12-Aug-25,76.99,77.66,76.99,77.41,49675
11-Aug-25,77.24,78.20,76.96,78.20,115206
08-Aug-25,77.00,78.28,76.50,76.75,414111
07-Aug-25,77.05,77.45,76.71,76.99,234186
06-Aug-25,77.98,77.98,76.64,77.14,318348
05-Aug-25,78.36,78.36,77.45,77.63,128953
04-Aug-25,77.55,78.46,77.40,77.77,232830
01-Aug-25,78.70,78.99,77.55,77.55,361374
31-Jul-25,79.01,79.01,78.48,78.48,125260
30-Jul-25,78.42,79.26,78.42,78.45,192133
29-Jul-25,78.53,79.73,78.53,78.81,457902
28-Jul-25,79.05,80.40,78.32,80.01,629548
25-Jul-25,80.03,80.03,79.75,80.01,44398
24-Jul-25,79.03,79.96,79.03,79.76,87950
23-Jul-25,79.63,80.40,79.39,80.17,183718
22-Jul-25,79.10,80.41,78.75,79.61,663832
21-Jul-25,80.10,80.10,78.58,79.13,433432
18-Jul-25,80.16,80.20,79.81,80.19,52181
17-Jul-25,80.08,80.19,79.60,80.17,66462
16-Jul-25,79.22,80.44,79.22,80.08,262842
15-Jul-25,79.39,80.45,79.03,80.30,385870
14-Jul-25,79.81,79.85,79.01,79.01,115155
11-Jul-25,79.20,79.54,79.00,79.37,56729
10-Jul-25,79.55,79.55,78.89,79.20,44573
09-Jul-25,79.01,79.58,79.01,79.55,56671
08-Jul-25,79.77,79.85,78.82,78.82,259501
07-Jul-25,79.22,79.78,78.50,79.78,358305
04-Jul-25,79.00,79.23,78.62,79.08,188612
03-Jul-25,78.95,79.19,78.51,79.13,158289
02-Jul-25,78.30,78.95,77.00,78.51,446874
01-Jul-25,78.74,79.14,77.81,77.83,283172
27-Jun-25,78.96,79.32,78.50,79.18,172280
26-Jun-25,78.92,79.05,78.50,78.99,185761
25-Jun-25,78.49,78.97,78.00,78.80,251357
24-Jun-25,79.48,79.48,77.25,78.17,1502321
23-Jun-25,78.64,79.42,78.23,79.01,189333
20-Jun-25,79.58,79.58,78.40,78.90,586128
18-Jun-25,79.51,80.11,78.83,79.09,983707
17-Jun-25,81.90,82.10,79.50,79.86,1253097
16-Jun-25,80.00,81.74,80.00,81.48,371600
13-Jun-25,82.13,82.13,80.09,80.75,336366
12-Jun-25,81.57,81.83,80.00,80.03,949224
11-Jun-25,82.00,82.79,81.52,81.88,463722
10-Jun-25,82.16,82.47,81.30,82.00,366691
09-Jun-25,83.02,83.03,82.03,82.49,107852
06-Jun-25,80.57,83.12,80.57,83.00,1071090
05-Jun-25,81.13,82.33,80.57,80.57,76602
04-Jun-25,82.34,83.64,81.43,81.43,173921
03-Jun-25,81.20,82.48,80.36,82.40,456002
02-Jun-25,81.48,82.20,79.52,81.00,671594
30-May-25,82.26,83.20,82.22,82.45,79867
29-May-25,82.89,83.29,82.33,82.71,135114
28-May-25,82.51,83.82,81.72,82.40,582532
27-May-25,81.56,84.00,81.08,83.16,483653
26-May-25,81.76,82.40,81.00,81.75,936497
23-May-25,82.01,82.40,80.34,81.76,262899
22-May-25,80.78,82.66,80.21,82.00,470824
21-May-25,79.77,80.85,79.52,80.70,596497
20-May-25,79.46,80.33,79.26,79.72,255976
19-May-25,79.33,80.54,79.12,79.45,285809
16-May-25,79.89,80.16,79.10,79.80,610331
15-May-25,79.24,80.01,77.89,79.99,805831
14-May-25,78.06,79.29,77.04,79.29,756670
13-May-25,78.00,78.91,77.53,78.06,292398
12-May-25,78.41,78.80,78.00,78.30,164867
09-May-25,78.54,79.00,77.55,78.44,298312
08-May-25,78.38,78.40,77.53,77.90,32686
07-May-25,77.73,78.46,77.51,77.82,62308
06-May-25,78.33,79.71,77.79,78.47,202316
05-May-25,79.03,79.48,78.03,78.33,285757
02-May-25,79.23,79.77,78.13,78.24,260292
30-Apr-25,80.83,80.83,80.00,80.01,198200
29-Apr-25,79.69,80.98,79.69,80.39,350356
28-Apr-25,81.65,81.81,79.54,81.81,374701
25-Apr-25,81.19,81.98,80.55,81.85,121041
24-Apr-25,79.03,82.19,79.03,80.55,311055
23-Apr-25,79.15,79.82,79.14,79.69,13382
22-Apr-25,79.86,79.99,79.00,79.15,203573
17-Apr-25,78.81,79.86,77.67,79.00,338795
16-Apr-25,77.80,78.89,77.65,78.14,504272
15-Apr-25,77.75,78.45,77.43,77.65,194019
14-Apr-25,79.27,79.27,77.11,77.43,446361
11-Apr-25,76.29,79.80,76.29,79.27,310992
10-Apr-25,77.98,78.99,76.10,77.96,413432
09-Apr-25,77.20,78.97,76.46,76.48,427353
08-Apr-25,77.02,79.99,77.01,77.20,527057
07-Apr-25,78.36,78.36,76.28,76.89,141766
04-Apr-25,78.80,79.66,77.85,78.42,383816
03-Apr-25,79.97,81.70,78.43,79.34,627207
02-Apr-25,79.08,81.99,79.08,79.11,227856
01-Apr-25,79.53,81.95,79.04,80.14,426520
31-Mar-25,81.14,81.14,79.33,80.02,168953
28-Mar-25,79.08,82.36,79.08,80.75,396872
27-Mar-25,78.49,81.05,78.49,81.05,136747
26-Mar-25,79.35,79.35,78.30,79.29,319574
25-Mar-25,80.00,80.61,78.07,78.61,351982
24-Mar-25,79.35,81.38,79.15,79.16,104220
21-Mar-25,78.25,79.40,78.11,79.38,107675
20-Mar-25,78.40,78.40,77.00,78.25,254407
19-Mar-25,78.71,79.50,77.77,78.03,166794
18-Mar-25,77.70,79.24,77.20,78.76,315167
17-Mar-25,77.32,79.99,77.32,77.62,317477
14-Mar-25,76.61,78.89,76.53,78.89,157140
13-Mar-25,77.09,77.38,76.03,77.17,203294
12-Mar-25,74.86,76.41,74.86,76.32,171633
11-Mar-25,76.40,76.96,74.62,76.09,392218
10-Mar-25,75.40,76.69,75.40,75.72,277599
07-Mar-25,75.16,76.41,75.16,75.38,174584
06-Mar-25,76.55,76.55,74.40,75.21,664396

*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: HSAF11