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
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	-0,11%	-0,09	80,87	80,96	80,22	81,94	1M	471
06/02/2026	-1,53%	-1,26	80,96	82,22	79,82	82,22	1M	2.493
05/02/2026	0,64%	0,52	82,22	80,61	80,61	82,49	1M	534
04/02/2026	2,12%	1,70	81,70	80,00	79,58	82,67	873K	358
03/02/2026	1,68%	1,32	80,00	78,90	78,51	81,49	3M	1.513
02/02/2026	-1,03%	-0,82	78,68	78,89	78,19	78,89	774K	970
30/01/2026	0,34%	0,27	79,50	79,30	79,12	79,85	3M	4.538
29/01/2026	-0,44%	-0,35	79,23	79,43	79,05	79,60	1M	1.714
28/01/2026	-0,15%	-0,12	79,58	79,26	79,17	79,70	4M	2.044
27/01/2026	0,50%	0,40	79,70	79,30	79,09	79,86	4M	1.524
26/01/2026	-0,25%	-0,20	79,30	79,79	79,15	79,80	917K	844
23/01/2026	0,51%	0,40	79,50	79,11	78,99	79,60	5M	1.996
22/01/2026	-0,34%	-0,27	79,10	79,53	78,80	80,00	1M	1.241
21/01/2026	-0,54%	-0,43	79,37	80,41	79,11	80,41	487K	475
20/01/2026	-0,68%	-0,55	79,80	80,36	79,71	80,36	298K	437
19/01/2026	0,44%	0,35	80,35	80,00	79,70	80,40	1M	1.048
16/01/2026	-0,31%	-0,25	80,00	80,08	79,86	80,50	2M	1.208
15/01/2026	-0,80%	-0,65	80,25	80,73	79,70	81,38	9M	2.679
14/01/2026	0,12%	0,10	80,90	80,62	80,62	81,78	154K	281
13/01/2026	-1,46%	-1,20	80,80	81,00	80,52	81,15	189K	284
12/01/2026	2,18%	1,75	82,00	80,58	79,92	82,00	655K	501
09/01/2026	-0,21%	-0,17	80,25	80,45	80,01	80,57	204K	464
08/01/2026	0,25%	0,20	80,42	80,29	80,11	80,90	391K	501
07/01/2026	-1,99%	-1,63	80,22	81,12	80,01	82,00	486K	421
06/01/2026	2,03%	1,63	81,85	80,89	79,51	81,85	254K	284
05/01/2026	-0,62%	-0,50	80,22	80,70	78,65	81,40	605K	498
02/01/2026	0,40%	0,32	80,72	78,20	78,20	80,72	904K	778
30/12/2025	3,09%	2,41	80,40	78,29	77,85	80,80	2M	926
29/12/2025	-0,50%	-0,39	77,99	78,38	77,90	78,69	936K	2.066
26/12/2025	0,28%	0,22	78,38	78,17	78,03	78,92	887K	893
23/12/2025	1,07%	0,83	78,16	77,39	77,33	78,40	571K	894
22/12/2025	0,17%	0,13	77,33	76,90	76,90	77,46	597K	1.265
19/12/2025	-0,17%	-0,13	77,20	77,20	76,76	77,80	855K	1.052
18/12/2025	0,87%	0,67	77,33	76,81	76,43	77,33	616K	564
17/12/2025	-1,08%	-0,84	76,66	77,49	76,49	77,93	864K	1.897
16/12/2025	0,36%	0,28	77,50	77,22	77,04	77,77	211K	1.060
15/12/2025	-0,01%	-0,01	77,22	77,53	77,00	77,56	320K	324
12/12/2025	0,04%	0,03	77,23	77,08	77,08	77,58	149K	339
11/12/2025	0,08%	0,06	77,20	77,14	77,14	77,36	51K	107
10/12/2025	-0,25%	-0,19	77,14	77,33	77,10	77,41	171K	220
09/12/2025	0,45%	0,35	77,33	76,99	76,99	77,63	172K	409
08/12/2025	-0,16%	-0,12	76,98	77,84	76,77	77,84	265K	426
05/12/2025	0,22%	0,17	77,10	76,95	76,95	77,80	402K	642
04/12/2025	0,16%	0,12	76,93	76,93	76,55	77,04	237K	529
03/12/2025	-0,04%	-0,03	76,81	76,11	76,11	77,00	552K	312
02/12/2025	0,52%	0,40	76,84	76,44	76,23	77,09	796K	656
01/12/2025	-1,94%	-1,51	76,44	77,39	76,01	77,44	956K	1.553
28/11/2025	0,31%	0,24	77,95	77,96	76,95	78,46	1M	354
27/11/2025	-0,36%	-0,28	77,71	77,96	77,19	77,96	138K	260
26/11/2025	1,59%	1,22	77,99	77,11	76,02	77,99	751K	395
25/11/2025	-0,45%	-0,35	76,77	77,10	76,67	77,10	151K	139
24/11/2025	-0,18%	-0,14	77,12	77,30	76,56	77,37	271K	225
21/11/2025	-0,05%	-0,04	77,26	77,30	76,37	77,50	859K	940
19/11/2025	0,08%	0,06	77,30	77,73	77,12	77,73	199K	110
18/11/2025	-0,08%	-0,06	77,24	77,31	77,19	77,44	104K	127
17/11/2025	-0,06%	-0,05	77,30	77,34	76,90	77,50	146K	329
14/11/2025	1,84%	1,40	77,35	76,00	75,83	77,35	1M	812
13/11/2025	-0,07%	-0,05	75,95	76,00	75,51	76,00	117K	921
12/11/2025	0,20%	0,15	76,00	75,85	75,81	76,00	72K	199
11/11/2025	-0,42%	-0,32	75,85	76,17	75,81	76,17	149K	138
10/11/2025	-0,13%	-0,10	76,17	76,20	75,70	76,20	194K	158
07/11/2025	0,38%	0,29	76,27	75,70	75,70	76,27	188K	465
06/11/2025	-0,38%	-0,29	75,98	76,29	75,74	76,38	112K	444
05/11/2025	-0,16%	-0,12	76,27	75,92	75,90	76,32	183K	200
04/11/2025	0,18%	0,14	76,39	76,49	75,82	76,49	304K	1.403
03/11/2025	-1,51%	-1,17	76,25	76,47	75,83	76,47	486K	371
31/10/2025	0,94%	0,72	77,42	76,70	76,10	77,42	1M	669
30/10/2025	0,27%	0,21	76,70	76,55	76,01	76,72	265K	299
29/10/2025	-0,17%	-0,13	76,49	76,62	75,80	76,73	604K	2.196
28/10/2025	-0,16%	-0,12	76,62	76,41	76,00	76,73	473K	245
27/10/2025	0,37%	0,28	76,74	76,24	76,00	76,74	326K	439
24/10/2025	-0,80%	-0,62	76,46	77,08	76,20	77,59	902K	2.915
23/10/2025	-0,17%	-0,13	77,08	77,78	76,91	77,78	158K	170
22/10/2025	-0,89%	-0,69	77,21	77,89	76,82	77,89	496K	1.652
21/10/2025	-	-	77,90	77,97	77,67	77,97	57K	171

Date,Open,High,Low,Close,Volume
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
06-Feb-26,82.22,82.22,79.82,80.96,1349666
05-Feb-26,80.61,82.49,80.61,82.22,1482991
04-Feb-26,80.00,82.67,79.58,81.70,872928
03-Feb-26,78.90,81.49,78.51,80.00,2624863
02-Feb-26,78.89,78.89,78.19,78.68,774224
30-Jan-26,79.30,79.85,79.12,79.50,3492355
29-Jan-26,79.43,79.60,79.05,79.23,1091597
28-Jan-26,79.26,79.70,79.17,79.58,3897060
27-Jan-26,79.30,79.86,79.09,79.70,4326724
26-Jan-26,79.79,79.80,79.15,79.30,917048
23-Jan-26,79.11,79.60,78.99,79.50,5085733
22-Jan-26,79.53,80.00,78.80,79.10,1330629
21-Jan-26,80.41,80.41,79.11,79.37,487215
20-Jan-26,80.36,80.36,79.71,79.80,298362
19-Jan-26,80.00,80.40,79.70,80.35,1028445
16-Jan-26,80.08,80.50,79.86,80.00,2485357
15-Jan-26,80.73,81.38,79.70,80.25,8695382
14-Jan-26,80.62,81.78,80.62,80.90,153509
13-Jan-26,81.00,81.15,80.52,80.80,189301
12-Jan-26,80.58,82.00,79.92,82.00,654535
09-Jan-26,80.45,80.57,80.01,80.25,203746
08-Jan-26,80.29,80.90,80.11,80.42,390900
07-Jan-26,81.12,82.00,80.01,80.22,486170
06-Jan-26,80.89,81.85,79.51,81.85,254233
05-Jan-26,80.70,81.40,78.65,80.22,604932
02-Jan-26,78.20,80.72,78.20,80.72,903778
30-Dec-25,78.29,80.80,77.85,80.40,1689252
29-Dec-25,78.38,78.69,77.90,77.99,935930
26-Dec-25,78.17,78.92,78.03,78.38,886570
23-Dec-25,77.39,78.40,77.33,78.16,570775
22-Dec-25,76.90,77.46,76.90,77.33,596796
19-Dec-25,77.20,77.80,76.76,77.20,855423
18-Dec-25,76.81,77.33,76.43,77.33,616317
17-Dec-25,77.49,77.93,76.49,76.66,864402
16-Dec-25,77.22,77.77,77.04,77.50,210765
15-Dec-25,77.53,77.56,77.00,77.22,319983
12-Dec-25,77.08,77.58,77.08,77.23,149303
11-Dec-25,77.14,77.36,77.14,77.20,50976
10-Dec-25,77.33,77.41,77.10,77.14,170572
09-Dec-25,76.99,77.63,76.99,77.33,171508
08-Dec-25,77.84,77.84,76.77,76.98,265339
05-Dec-25,76.95,77.80,76.95,77.10,401866
04-Dec-25,76.93,77.04,76.55,76.93,237394
03-Dec-25,76.11,77.00,76.11,76.81,552393
02-Dec-25,76.44,77.09,76.23,76.84,796087
01-Dec-25,77.39,77.44,76.01,76.44,956132
28-Nov-25,77.96,78.46,76.95,77.95,1355564
27-Nov-25,77.96,77.96,77.19,77.71,137787
26-Nov-25,77.11,77.99,76.02,77.99,751191
25-Nov-25,77.10,77.10,76.67,76.77,150909
24-Nov-25,77.30,77.37,76.56,77.12,270737
21-Nov-25,77.30,77.50,76.37,77.26,859152
19-Nov-25,77.73,77.73,77.12,77.30,198616
18-Nov-25,77.31,77.44,77.19,77.24,104371
17-Nov-25,77.34,77.50,76.90,77.30,146043
14-Nov-25,76.00,77.35,75.83,77.35,1140996
13-Nov-25,76.00,76.00,75.51,75.95,116689
12-Nov-25,75.85,76.00,75.81,76.00,72036
11-Nov-25,76.17,76.17,75.81,75.85,149310
10-Nov-25,76.20,76.20,75.70,76.17,193778
07-Nov-25,75.70,76.27,75.70,76.27,187999
06-Nov-25,76.29,76.38,75.74,75.98,112292
05-Nov-25,75.92,76.32,75.90,76.27,183460
04-Nov-25,76.49,76.49,75.82,76.39,304243
03-Nov-25,76.47,76.47,75.83,76.25,485676
31-Oct-25,76.70,77.42,76.10,77.42,1286806
30-Oct-25,76.55,76.72,76.01,76.70,264519
29-Oct-25,76.62,76.73,75.80,76.49,604293
28-Oct-25,76.41,76.73,76.00,76.62,472966
27-Oct-25,76.24,76.74,76.00,76.74,326082
24-Oct-25,77.08,77.59,76.20,76.46,901662
23-Oct-25,77.78,77.78,76.91,77.08,157865
22-Oct-25,77.89,77.89,76.82,77.21,496372
21-Oct-25,77.97,77.97,77.67,77.90,56582

*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