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
21/10/2026	0,49%	0,38	78,24	77,50	77,03	78,27	337K	457
20/10/2026	-0,50%	-0,39	77,86	78,39	77,33	78,39	320K	394
19/10/2026	1,62%	1,25	78,25	77,00	76,53	78,28	756K	825
16/10/2026	-1,89%	-1,48	77,00	78,48	76,83	78,48	722K	1.002
15/10/2026	0,42%	0,33	78,48	78,15	77,30	79,07	881K	1.021
14/10/2026	-1,24%	-0,98	78,15	78,06	78,01	79,06	2M	1.943
13/10/2026	1,41%	1,10	79,13	78,03	78,00	79,28	152K	341
09/10/2026	-0,45%	-0,35	78,03	78,37	77,80	79,45	769K	539
08/10/2026	-0,28%	-0,22	78,38	78,55	77,18	78,89	423K	492
07/10/2026	-0,11%	-0,09	78,60	78,69	77,73	78,69	465K	834
06/10/2026	3,21%	2,45	78,69	76,96	75,90	78,79	518K	377
05/10/2026	1,42%	1,07	76,24	75,18	75,18	78,89	1M	554
02/10/2026	0,64%	0,48	75,17	75,22	74,53	75,67	333K	249
01/10/2026	-3,00%	-2,31	74,69	75,46	74,55	77,74	782K	2.047
30/09/2026	-0,14%	-0,11	77,00	77,14	76,14	77,99	140K	359
29/09/2026	1,51%	1,15	77,11	76,00	75,50	77,16	257K	346
28/09/2026	-0,48%	-0,37	75,96	76,40	75,61	76,40	89K	87
25/09/2026	0,70%	0,53	76,33	75,81	75,31	76,34	169K	297
24/09/2026	-0,05%	-0,04	75,80	75,82	75,16	75,82	138K	85
23/09/2026	0,24%	0,18	75,84	76,34	74,41	76,34	219K	1.280
22/09/2026	-0,26%	-0,20	75,66	76,47	75,65	76,47	185K	1.026
21/09/2026	-0,05%	-0,04	75,86	76,02	75,65	77,13	454K	1.131
18/09/2026	-0,28%	-0,21	75,90	76,00	75,71	76,10	100K	144
17/09/2026	0,00%	0,00	76,11	76,05	75,65	76,43	161K	598
16/09/2026	-0,51%	-0,39	76,11	76,50	75,81	76,50	102K	127
15/09/2026	-0,13%	-0,10	76,50	76,60	76,02	76,98	243K	747
14/09/2026	1,12%	0,85	76,60	75,75	75,38	76,60	307K	433
11/09/2026	-0,09%	-0,07	75,75	75,69	75,35	75,75	87K	207
10/09/2026	-0,11%	-0,08	75,82	75,90	75,33	75,90	76K	133
09/09/2026	0,97%	0,73	75,90	75,90	75,19	75,90	58K	130
08/09/2026	-0,45%	-0,34	75,17	76,27	75,10	76,72	195K	557
04/09/2026	-0,70%	-0,53	75,51	76,99	75,51	76,99	345K	1.349
03/09/2026	-2,46%	-1,92	76,04	77,84	75,89	78,79	969K	1.279
02/09/2026	3,92%	2,94	77,96	75,63	74,31	78,00	1M	2.070
01/09/2026	-0,83%	-0,63	75,02	74,70	73,02	76,49	1M	2.109
31/08/2026	0,85%	0,64	75,65	75,03	75,02	75,89	364K	1.083
28/08/2026	0,43%	0,32	75,01	74,89	74,54	75,47	133K	516
27/08/2026	0,46%	0,34	74,69	74,50	74,44	74,89	348K	765
26/08/2026	-0,01%	-0,01	74,35	74,16	73,66	74,35	669K	1.186
25/08/2026	1,99%	1,45	74,36	72,53	72,53	74,51	1M	667
24/08/2026	0,39%	0,28	72,91	72,69	72,52	73,66	694K	740
21/08/2026	-0,59%	-0,43	72,63	73,43	72,44	73,96	897K	1.315
20/08/2026	0,63%	0,46	73,06	72,61	72,61	73,44	399K	473
19/08/2026	0,83%	0,60	72,60	72,06	72,04	73,08	619K	703
18/08/2026	-0,11%	-0,08	72,00	72,90	71,58	72,90	646K	582
17/08/2026	-3,57%	-2,67	72,08	74,75	71,35	74,98	975K	1.209
14/08/2026	-0,32%	-0,24	74,75	74,99	74,61	75,11	76K	117
13/08/2026	-0,45%	-0,34	74,99	75,32	74,62	75,33	295K	207
12/08/2026	0,59%	0,44	75,33	74,89	74,55	75,38	688K	481
11/08/2026	-0,93%	-0,70	74,89	75,38	74,67	75,41	138K	122
10/08/2026	-0,29%	-0,22	75,59	75,79	74,70	75,79	310K	722
07/08/2026	0,69%	0,52	75,81	75,03	75,03	76,04	411K	1.736
06/08/2026	-1,10%	-0,84	75,29	75,55	75,22	76,33	346K	282
05/08/2026	-0,01%	-0,01	76,13	75,54	75,54	76,13	134K	135
04/08/2026	-0,22%	-0,17	76,14	76,44	75,69	76,44	198K	333
03/08/2026	-0,75%	-0,58	76,31	77,33	75,65	77,33	961K	908
31/07/2026	0,80%	0,61	76,89	76,28	76,28	77,01	375K	752
30/07/2026	-0,24%	-0,18	76,28	76,58	76,09	76,58	202K	158
29/07/2026	0,20%	0,15	76,46	76,38	76,01	76,49	267K	835
28/07/2026	-1,31%	-1,01	76,31	77,31	75,50	77,32	2M	2.132
27/07/2026	0,26%	0,20	77,32	77,12	77,00	77,32	115K	232
24/07/2026	0,01%	0,01	77,12	77,12	77,00	77,32	254K	266
23/07/2026	-0,05%	-0,04	77,11	77,03	77,01	77,32	145K	170
22/07/2026	-0,19%	-0,15	77,15	77,30	77,05	77,30	90K	268
21/07/2026	0,00%	0,00	77,30	77,30	77,15	77,30	177K	227
20/07/2026	0,06%	0,05	77,30	77,16	77,14	77,30	976K	1.002
17/07/2026	-0,04%	-0,03	77,25	77,28	77,19	77,28	230K	1.170
16/07/2026	0,00%	0,00	77,28	77,28	77,05	77,28	329K	265
15/07/2026	0,13%	0,10	77,28	77,21	77,21	77,50	291K	463
14/07/2026	-0,77%	-0,60	77,18	78,28	77,18	78,39	533K	531
13/07/2026	-0,24%	-0,19	77,78	77,58	77,58	78,72	146K	253
10/07/2026	0,23%	0,18	77,97	77,74	77,67	78,43	346K	969
09/07/2026	-0,05%	-0,04	77,79	78,73	77,12	78,73	397K	345
08/07/2026	-1,14%	-0,90	77,83	78,73	77,71	78,73	107K	148
07/07/2026	1,05%	0,82	78,73	78,34	77,78	78,74	649K	676
06/07/2026	-0,38%	-0,30	77,91	78,40	77,17	78,40	585K	367
03/07/2026	-0,13%	-0,10	78,21	78,31	77,59	78,74	632K	525
02/07/2026	-0,08%	-0,06	78,31	79,39	77,66	80,16	752K	295
01/07/2026	-0,55%	-0,43	78,37	79,00	76,62	79,00	1M	1.091
30/06/2026	-0,76%	-0,60	78,80	78,86	78,65	79,50	656K	859
29/06/2026	0,23%	0,18	79,40	79,79	78,84	79,79	77K	149
26/06/2026	0,76%	0,60	79,22	79,00	78,81	79,79	251K	180
25/06/2026	0,41%	0,32	78,62	78,30	78,30	78,77	142K	77
24/06/2026	-0,08%	-0,06	78,30	78,37	78,30	79,07	654K	703
23/06/2026	-0,73%	-0,58	78,36	79,08	78,30	79,10	676K	911
22/06/2026	0,48%	0,38	78,94	79,10	78,57	79,42	266K	430
19/06/2026	-0,05%	-0,04	78,56	78,60	78,29	79,00	510K	1.229
18/06/2026	-1,97%	-1,58	78,60	80,79	78,30	80,79	534K	1.530
17/06/2026	0,31%	0,25	80,18	80,22	79,97	80,48	128K	137
16/06/2026	0,15%	0,12	79,93	79,82	79,82	80,25	153K	508
15/06/2026	-0,50%	-0,40	79,81	80,25	79,60	81,00	1M	800
12/06/2026	0,21%	0,17	80,21	80,72	80,12	81,32	622K	392
11/06/2026	0,25%	0,20	80,04	79,85	79,85	80,80	3M	390
10/06/2026	0,05%	0,04	79,84	79,75	79,71	80,29	250K	173
09/06/2026	0,11%	0,09	79,80	79,91	79,80	80,97	684K	384
08/06/2026	-0,76%	-0,61	79,71	80,32	79,71	82,20	1M	808
05/06/2026	-0,11%	-0,09	80,32	80,60	80,27	81,70	557K	447
03/06/2026	-0,15%	-0,12	80,41	80,56	80,25	81,68	837K	367
02/06/2026	-0,69%	-0,56	80,53	81,10	80,52	82,49	763K	491
01/06/2026	-1,11%	-0,91	81,09	80,35	80,35	82,85	840K	686
29/05/2026	0,13%	0,11	82,00	81,89	81,53	84,00	2M	2.681
28/05/2026	0,24%	0,20	81,89	81,69	81,46	83,99	2M	1.038
27/05/2026	0,67%	0,54	81,69	81,19	81,00	84,20	2M	1.766
26/05/2026	1,17%	0,94	81,15	80,49	80,27	82,48	795K	279
25/05/2026	-0,35%	-0,28	80,21	80,45	80,07	80,49	297K	273
22/05/2026	0,44%	0,35	80,49	80,14	79,61	80,49	723K	950
21/05/2026	0,45%	0,36	80,14	79,75	79,11	80,14	541K	254
20/05/2026	0,95%	0,75	79,78	79,35	79,00	79,78	1M	854
19/05/2026	-0,42%	-0,33	79,03	79,36	78,91	79,47	232K	314
18/05/2026	-1,07%	-0,86	79,36	80,00	79,36	80,08	534K	415
15/05/2026	-0,22%	-0,18	80,22	80,40	79,25	80,40	1M	2.366
14/05/2026	1,22%	0,97	80,40	79,63	79,33	80,40	664K	2.135
13/05/2026	-0,28%	-0,22	79,43	80,01	79,43	80,39	721K	338
12/05/2026	-0,45%	-0,36	79,65	80,21	79,33	80,50	586K	633
11/05/2026	-0,51%	-0,41	80,01	80,42	80,01	80,56	662K	280
08/05/2026	0,53%	0,42	80,42	80,06	80,06	80,75	381K	507
07/05/2026	-0,15%	-0,12	80,00	80,48	79,86	80,94	625K	564
06/05/2026	0,18%	0,14	80,12	79,98	79,85	80,45	256K	374
05/05/2026	0,59%	0,47	79,98	80,15	79,64	80,98	792K	585
04/05/2026	-1,23%	-0,99	79,51	79,89	79,17	81,34	2M	3.793
30/04/2026	0,44%	0,35	80,50	80,21	80,10	80,50	858K	361
29/04/2026	-0,74%	-0,60	80,15	80,69	80,05	80,69	492K	937
28/04/2026	-0,12%	-0,10	80,75	81,34	80,35	81,49	797K	1.015
27/04/2026	-0,12%	-0,10	80,85	80,95	80,85	81,95	1M	545
24/04/2026	0,73%	0,59	80,95	80,64	80,41	81,12	748K	901
23/04/2026	-0,38%	-0,31	80,36	80,95	80,22	82,00	2M	1.200
22/04/2026	0,40%	0,32	80,67	80,95	80,21	80,95	332K	806
20/04/2026	0,31%	0,25	80,35	80,20	79,81	80,59	237K	394
17/04/2026	0,02%	0,02	80,10	80,08	79,77	80,90	1M	1.437
16/04/2026	-0,21%	-0,17	80,08	80,30	79,42	80,48	3M	1.821
15/04/2026	0,31%	0,25	80,25	80,50	79,40	80,74	1M	2.647
14/04/2026	-1,17%	-0,95	80,00	80,66	79,76	80,79	1M	1.896
13/04/2026	1,34%	1,07	80,95	79,60	79,07	81,28	2M	1.487
10/04/2026	-	-	79,88	79,50	78,53	79,88	1M	2.143

Date,Open,High,Low,Close,Volume
21-Oct-26,77.50,78.27,77.03,78.24,336953
20-Oct-26,78.39,78.39,77.33,77.86,319697
19-Oct-26,77.00,78.28,76.53,78.25,756428
16-Oct-26,78.48,78.48,76.83,77.00,722270
15-Oct-26,78.15,79.07,77.30,78.48,881180
14-Oct-26,78.06,79.06,78.01,78.15,1599593
13-Oct-26,78.03,79.28,78.00,79.13,151543
09-Oct-26,78.37,79.45,77.80,78.03,769447
08-Oct-26,78.55,78.89,77.18,78.38,423199
07-Oct-26,78.69,78.69,77.73,78.60,464503
06-Oct-26,76.96,78.79,75.90,78.69,518016
05-Oct-26,75.18,78.89,75.18,76.24,1180149
02-Oct-26,75.22,75.67,74.53,75.17,332901
01-Oct-26,75.46,77.74,74.55,74.69,781934
30-Sep-26,77.14,77.99,76.14,77.00,139752
29-Sep-26,76.00,77.16,75.50,77.11,257274
28-Sep-26,76.40,76.40,75.61,75.96,88617
25-Sep-26,75.81,76.34,75.31,76.33,169297
24-Sep-26,75.82,75.82,75.16,75.80,137620
23-Sep-26,76.34,76.34,74.41,75.84,219202
22-Sep-26,76.47,76.47,75.65,75.66,185497
21-Sep-26,76.02,77.13,75.65,75.86,453645
18-Sep-26,76.00,76.10,75.71,75.90,99879
17-Sep-26,76.05,76.43,75.65,76.11,160847
16-Sep-26,76.50,76.50,75.81,76.11,101805
15-Sep-26,76.60,76.98,76.02,76.50,243185
14-Sep-26,75.75,76.60,75.38,76.60,307245
11-Sep-26,75.69,75.75,75.35,75.75,87471
10-Sep-26,75.90,75.90,75.33,75.82,75665
09-Sep-26,75.90,75.90,75.19,75.90,58197
08-Sep-26,76.27,76.72,75.10,75.17,194696
04-Sep-26,76.99,76.99,75.51,75.51,344569
03-Sep-26,77.84,78.79,75.89,76.04,968506
02-Sep-26,75.63,78.00,74.31,77.96,1281923
01-Sep-26,74.70,76.49,73.02,75.02,1172763
31-Aug-26,75.03,75.89,75.02,75.65,364031
28-Aug-26,74.89,75.47,74.54,75.01,133396
27-Aug-26,74.50,74.89,74.44,74.69,348398
26-Aug-26,74.16,74.35,73.66,74.35,668827
25-Aug-26,72.53,74.51,72.53,74.36,1156653
24-Aug-26,72.69,73.66,72.52,72.91,694347
21-Aug-26,73.43,73.96,72.44,72.63,896984
20-Aug-26,72.61,73.44,72.61,73.06,398639
19-Aug-26,72.06,73.08,72.04,72.60,619422
18-Aug-26,72.90,72.90,71.58,72.00,646448
17-Aug-26,74.75,74.98,71.35,72.08,975198
14-Aug-26,74.99,75.11,74.61,74.75,76210
13-Aug-26,75.32,75.33,74.62,74.99,294757
12-Aug-26,74.89,75.38,74.55,75.33,688281
11-Aug-26,75.38,75.41,74.67,74.89,137542
10-Aug-26,75.79,75.79,74.70,75.59,309652
07-Aug-26,75.03,76.04,75.03,75.81,411026
06-Aug-26,75.55,76.33,75.22,75.29,346196
05-Aug-26,75.54,76.13,75.54,76.13,134289
04-Aug-26,76.44,76.44,75.69,76.14,198379
03-Aug-26,77.33,77.33,75.65,76.31,961238
31-Jul-26,76.28,77.01,76.28,76.89,375437
30-Jul-26,76.58,76.58,76.09,76.28,202133
29-Jul-26,76.38,76.49,76.01,76.46,267323
28-Jul-26,77.31,77.32,75.50,76.31,2122606
27-Jul-26,77.12,77.32,77.00,77.32,115230
24-Jul-26,77.12,77.32,77.00,77.12,253937
23-Jul-26,77.03,77.32,77.01,77.11,144944
22-Jul-26,77.30,77.30,77.05,77.15,89797
21-Jul-26,77.30,77.30,77.15,77.30,176514
20-Jul-26,77.16,77.30,77.14,77.30,975603
17-Jul-26,77.28,77.28,77.19,77.25,230410
16-Jul-26,77.28,77.28,77.05,77.28,329304
15-Jul-26,77.21,77.50,77.21,77.28,290568
14-Jul-26,78.28,78.39,77.18,77.18,532557
13-Jul-26,77.58,78.72,77.58,77.78,145803
10-Jul-26,77.74,78.43,77.67,77.97,345877
09-Jul-26,78.73,78.73,77.12,77.79,396737
08-Jul-26,78.73,78.73,77.71,77.83,107202
07-Jul-26,78.34,78.74,77.78,78.73,648981
06-Jul-26,78.40,78.40,77.17,77.91,585338
03-Jul-26,78.31,78.74,77.59,78.21,632388
02-Jul-26,79.39,80.16,77.66,78.31,751594
01-Jul-26,79.00,79.00,76.62,78.37,1231767
30-Jun-26,78.86,79.50,78.65,78.80,656075
29-Jun-26,79.79,79.79,78.84,79.40,77490
26-Jun-26,79.00,79.79,78.81,79.22,250991
25-Jun-26,78.30,78.77,78.30,78.62,141680
24-Jun-26,78.37,79.07,78.30,78.30,654289
23-Jun-26,79.08,79.10,78.30,78.36,675584
22-Jun-26,79.10,79.42,78.57,78.94,266467
19-Jun-26,78.60,79.00,78.29,78.56,509936
18-Jun-26,80.79,80.79,78.30,78.60,534104
17-Jun-26,80.22,80.48,79.97,80.18,127786
16-Jun-26,79.82,80.25,79.82,79.93,152619
15-Jun-26,80.25,81.00,79.60,79.81,1475964
12-Jun-26,80.72,81.32,80.12,80.21,621601
11-Jun-26,79.85,80.80,79.85,80.04,3194978
10-Jun-26,79.75,80.29,79.71,79.84,250189
09-Jun-26,79.91,80.97,79.80,79.80,683527
08-Jun-26,80.32,82.20,79.71,79.71,1152709
05-Jun-26,80.60,81.70,80.27,80.32,556625
03-Jun-26,80.56,81.68,80.25,80.41,837112
02-Jun-26,81.10,82.49,80.52,80.53,763245
01-Jun-26,80.35,82.85,80.35,81.09,840134
29-May-26,81.89,84.00,81.53,82.00,1559282
28-May-26,81.69,83.99,81.46,81.89,2136243
27-May-26,81.19,84.20,81.00,81.69,1947046
26-May-26,80.49,82.48,80.27,81.15,795114
25-May-26,80.45,80.49,80.07,80.21,297477
22-May-26,80.14,80.49,79.61,80.49,722967
21-May-26,79.75,80.14,79.11,80.14,541340
20-May-26,79.35,79.78,79.00,79.78,1235835
19-May-26,79.36,79.47,78.91,79.03,232005
18-May-26,80.00,80.08,79.36,79.36,533652
15-May-26,80.40,80.40,79.25,80.22,1013734
14-May-26,79.63,80.40,79.33,80.40,663569
13-May-26,80.01,80.39,79.43,79.43,721097
12-May-26,80.21,80.50,79.33,79.65,586461
11-May-26,80.42,80.56,80.01,80.01,661943
08-May-26,80.06,80.75,80.06,80.42,380614
07-May-26,80.48,80.94,79.86,80.00,624813
06-May-26,79.98,80.45,79.85,80.12,256057
05-May-26,80.15,80.98,79.64,79.98,791764
04-May-26,79.89,81.34,79.17,79.51,2393696
30-Apr-26,80.21,80.50,80.10,80.50,857795
29-Apr-26,80.69,80.69,80.05,80.15,491763
28-Apr-26,81.34,81.49,80.35,80.75,797216
27-Apr-26,80.95,81.95,80.85,80.85,1271376
24-Apr-26,80.64,81.12,80.41,80.95,747953
23-Apr-26,80.95,82.00,80.22,80.36,1780489
22-Apr-26,80.95,80.95,80.21,80.67,332198
20-Apr-26,80.20,80.59,79.81,80.35,237483
17-Apr-26,80.08,80.90,79.77,80.10,1215209
16-Apr-26,80.30,80.48,79.42,80.08,2810285
15-Apr-26,80.50,80.74,79.40,80.25,1148457
14-Apr-26,80.66,80.79,79.76,80.00,1404658
13-Apr-26,79.60,81.28,79.07,80.95,1569498
10-Apr-26,79.50,79.88,78.53,79.88,1119559

*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