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
21/08/2026	-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	0,97%	0,77	79,88	79,50	78,53	79,88	1M	2.143
09/04/2026	0,39%	0,31	79,11	78,80	78,63	79,69	1M	1.310
08/04/2026	0,04%	0,03	78,80	79,05	78,33	79,05	1M	740
07/04/2026	-0,33%	-0,26	78,77	79,03	78,51	79,35	755K	686
06/04/2026	-0,01%	-0,01	79,03	79,10	78,71	79,53	607K	1.270
02/04/2026	-0,68%	-0,54	79,04	79,92	79,04	79,92	483K	457
01/04/2026	-1,74%	-1,41	79,58	80,21	79,03	80,21	479K	565
31/03/2026	0,46%	0,37	80,99	80,62	80,07	81,72	1M	2.028
30/03/2026	-0,57%	-0,46	80,62	80,92	79,99	81,15	876K	1.825
27/03/2026	1,57%	1,25	81,08	79,99	79,13	81,15	1M	1.790
26/03/2026	0,26%	0,21	79,83	79,90	78,91	79,90	826K	1.426
25/03/2026	0,78%	0,62	79,62	79,50	78,95	80,23	563K	1.110
24/03/2026	-0,67%	-0,53	79,00	79,52	78,71	79,81	946K	467
23/03/2026	-0,23%	-0,18	79,53	79,71	79,32	80,70	800K	744
20/03/2026	-0,31%	-0,25	79,71	80,49	79,70	80,49	176K	643
19/03/2026	-1,05%	-0,85	79,96	81,15	79,69	81,15	819K	1.102
18/03/2026	-0,36%	-0,29	80,81	81,89	80,56	81,89	1M	1.151
17/03/2026	-0,36%	-0,29	81,10	81,30	80,56	81,35	245K	562
16/03/2026	0,54%	0,44	81,39	80,95	80,25	81,39	692K	670
13/03/2026	0,22%	0,18	80,95	80,78	80,59	81,40	116K	241
12/03/2026	0,04%	0,03	80,77	80,74	80,40	80,88	267K	153
11/03/2026	0,21%	0,17	80,74	80,68	80,26	80,74	228K	188
10/03/2026	0,16%	0,13	80,57	80,45	80,23	80,95	503K	430
09/03/2026	-0,30%	-0,24	80,44	80,69	80,26	80,69	332K	368
06/03/2026	-0,15%	-0,12	80,68	80,99	80,53	80,99	204K	618
05/03/2026	-0,27%	-0,22	80,80	81,28	80,53	81,28	398K	374
04/03/2026	-0,16%	-0,13	81,02	80,92	80,92	81,37	67K	63
03/03/2026	-0,55%	-0,45	81,15	81,60	80,86	81,60	233K	198
02/03/2026	-2,19%	-1,83	81,60	81,70	81,33	81,99	440K	189
27/02/2026	-0,05%	-0,04	83,43	82,99	81,62	83,99	1M	1.639
26/02/2026	2,81%	2,28	83,47	81,10	80,74	83,47	1M	645
25/02/2026	0,10%	0,08	81,19	80,70	80,70	81,65	1M	726
24/02/2026	-0,41%	-0,33	81,11	81,29	80,77	81,79	1M	816
23/02/2026	0,80%	0,65	81,44	80,95	80,51	81,44	808K	669
20/02/2026	0,21%	0,17	80,79	80,62	80,52	80,97	498K	754
19/02/2026	-0,65%	-0,53	80,62	81,15	80,23	81,35	1M	2.914
18/02/2026	-0,79%	-0,65	81,15	81,79	80,89	81,79	447K	194
13/02/2026	0,99%	0,80	81,80	81,47	80,58	81,80	916K	1.060
12/02/2026	-0,53%	-0,43	81,00	81,43	81,00	82,05	832K	546
11/02/2026	-0,07%	-0,06	81,43	81,50	80,28	81,69	877K	987
10/02/2026	0,77%	0,62	81,49	80,92	80,13	81,94	2M	3.589
09/02/2026	-	-	80,87	80,96	80,22	81,94	1M	471

Date,Open,High,Low,Close,Volume
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
09-Apr-26,78.80,79.69,78.63,79.11,1064995
08-Apr-26,79.05,79.05,78.33,78.80,1300326
07-Apr-26,79.03,79.35,78.51,78.77,755314
06-Apr-26,79.10,79.53,78.71,79.03,607491
02-Apr-26,79.92,79.92,79.04,79.04,483207
01-Apr-26,80.21,80.21,79.03,79.58,479441
31-Mar-26,80.62,81.72,80.07,80.99,1276391
30-Mar-26,80.92,81.15,79.99,80.62,875632
27-Mar-26,79.99,81.15,79.13,81.08,1055548
26-Mar-26,79.90,79.90,78.91,79.83,825714
25-Mar-26,79.50,80.23,78.95,79.62,563220
24-Mar-26,79.52,79.81,78.71,79.00,945838
23-Mar-26,79.71,80.70,79.32,79.53,800238
20-Mar-26,80.49,80.49,79.70,79.71,176372
19-Mar-26,81.15,81.15,79.69,79.96,819284
18-Mar-26,81.89,81.89,80.56,80.81,1000787
17-Mar-26,81.30,81.35,80.56,81.10,245109
16-Mar-26,80.95,81.39,80.25,81.39,691914
13-Mar-26,80.78,81.40,80.59,80.95,115572
12-Mar-26,80.74,80.88,80.40,80.77,267229
11-Mar-26,80.68,80.74,80.26,80.74,227787
10-Mar-26,80.45,80.95,80.23,80.57,503052
09-Mar-26,80.69,80.69,80.26,80.44,332301
06-Mar-26,80.99,80.99,80.53,80.68,204481
05-Mar-26,81.28,81.28,80.53,80.80,398263
04-Mar-26,80.92,81.37,80.92,81.02,66571
03-Mar-26,81.60,81.60,80.86,81.15,232797
02-Mar-26,81.70,81.99,81.33,81.60,440205
27-Feb-26,82.99,83.99,81.62,83.43,1429898
26-Feb-26,81.10,83.47,80.74,83.47,1100201
25-Feb-26,80.70,81.65,80.70,81.19,1060840
24-Feb-26,81.29,81.79,80.77,81.11,1107930
23-Feb-26,80.95,81.44,80.51,81.44,807609
20-Feb-26,80.62,80.97,80.52,80.79,497521
19-Feb-26,81.15,81.35,80.23,80.62,1157133
18-Feb-26,81.79,81.79,80.89,81.15,447140
13-Feb-26,81.47,81.80,80.58,81.80,916299
12-Feb-26,81.43,82.05,81.00,81.00,832305
11-Feb-26,81.50,81.69,80.28,81.43,876625
10-Feb-26,80.92,81.94,80.13,81.49,1758316
09-Feb-26,80.96,81.94,80.22,80.87,1138521

*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