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
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	-1,75%	-1,34	75,21	76,55	74,40	76,55	664K	1.017
05/03/2025	-3,41%	-2,70	76,55	78,83	76,52	79,34	109K	484
28/02/2025	0,93%	0,73	79,25	79,42	78,62	79,92	232K	1.334
27/02/2025	-1,25%	-0,99	78,52	79,52	78,52	80,11	176K	370
26/02/2025	-0,15%	-0,12	79,51	79,64	78,77	80,19	179K	283
25/02/2025	3,03%	2,34	79,63	77,55	77,14	79,65	547K	606
24/02/2025	1,03%	0,79	77,29	76,50	76,50	77,57	227K	442
21/02/2025	-0,91%	-0,70	76,50	77,19	75,31	77,19	476K	651
20/02/2025	0,27%	0,21	77,20	77,63	73,51	77,63	1M	1.606
19/02/2025	-0,01%	-0,01	76,99	77,57	75,02	77,57	176K	231
18/02/2025	2,74%	2,05	77,00	74,99	72,90	77,99	879K	2.788
17/02/2025	4,39%	3,15	74,95	71,80	70,65	75,24	534K	511
14/02/2025	2,24%	1,57	71,80	71,07	70,68	71,80	209K	310
13/02/2025	0,33%	0,23	70,23	69,24	69,24	71,83	218K	483
12/02/2025	0,50%	0,35	70,00	69,06	68,70	71,45	310K	649
11/02/2025	-2,78%	-1,99	69,65	72,36	68,05	73,19	621K	1.402
10/02/2025	1,36%	0,96	71,64	70,69	70,69	73,30	499K	505
07/02/2025	1,55%	1,08	70,68	70,31	69,02	71,18	235K	686
06/02/2025	1,30%	0,89	69,60	69,89	68,69	70,22	308K	808
05/02/2025	1,12%	0,76	68,71	68,59	68,04	70,00	197K	659
04/02/2025	-3,94%	-2,79	67,95	69,52	67,95	71,22	434K	1.040
03/02/2025	-0,58%	-0,41	70,74	69,89	69,71	71,99	264K	609
31/01/2025	0,78%	0,55	71,15	70,60	70,01	71,54	400K	1.006
30/01/2025	0,97%	0,68	70,60	69,92	69,90	71,53	524K	2.050
29/01/2025	-4,31%	-3,15	69,92	72,25	69,92	73,36	599K	1.016
28/01/2025	-0,34%	-0,25	73,07	73,11	72,61	75,18	262K	430
27/01/2025	-3,40%	-2,58	73,32	75,84	73,13	76,83	650K	1.051
24/01/2025	1,73%	1,29	75,90	74,93	74,59	75,97	360K	689
23/01/2025	-0,81%	-0,61	74,61	75,22	74,59	75,22	82K	509
22/01/2025	-1,04%	-0,79	75,22	75,44	75,00	76,41	315K	554
21/01/2025	1,90%	1,42	76,01	75,23	74,59	76,47	722K	856
20/01/2025	0,80%	0,59	74,59	74,91	73,51	76,12	486K	1.499
17/01/2025	-3,07%	-2,34	74,00	75,07	71,46	76,43	509K	536
16/01/2025	1,38%	1,04	76,34	75,30	74,82	76,36	293K	996
15/01/2025	-2,41%	-1,86	75,30	77,30	74,02	78,13	413K	2.089
14/01/2025	0,86%	0,66	77,16	76,54	76,54	77,27	371K	513
13/01/2025	-0,65%	-0,50	76,50	77,30	76,50	77,50	452K	1.348
10/01/2025	0,65%	0,50	77,00	76,50	76,50	77,00	267K	442
09/01/2025	0,66%	0,50	76,50	76,00	75,50	76,82	155K	222
08/01/2025	1,20%	0,90	76,00	75,10	75,10	76,03	217K	289
07/01/2025	1,61%	1,19	75,10	72,02	72,02	76,99	417K	663
06/01/2025	1,25%	0,91	73,91	72,90	71,05	74,49	453K	606
03/01/2025	4,58%	3,20	73,00	69,79	68,89	73,00	335K	620
02/01/2025	-0,29%	-0,20	69,80	68,81	67,23	70,94	491K	989
30/12/2024	0,75%	0,52	70,00	69,48	68,38	72,90	989K	1.077
27/12/2024	2,93%	1,98	69,48	67,80	67,76	69,48	130K	313
26/12/2024	1,93%	1,28	67,50	66,19	66,19	67,80	525K	4.292
23/12/2024	3,05%	1,96	66,22	64,28	64,28	67,46	338K	741
20/12/2024	3,44%	2,14	64,26	63,99	63,50	65,30	949K	1.330
19/12/2024	-2,27%	-1,44	62,12	63,49	60,50	65,17	1M	4.064
18/12/2024	-7,29%	-5,00	63,56	68,50	63,01	69,19	2M	4.800
17/12/2024	-2,04%	-1,43	68,56	69,99	67,50	69,99	721K	2.381
16/12/2024	-1,35%	-0,96	69,99	70,68	69,18	71,27	542K	1.681
13/12/2024	-0,07%	-0,05	70,95	70,62	69,03	71,95	693K	1.554
12/12/2024	0,14%	0,10	71,00	71,61	69,02	71,61	601K	783
11/12/2024	1,08%	0,76	70,90	69,69	69,69	71,00	378K	764
10/12/2024	-1,72%	-1,23	70,14	71,37	70,00	72,80	699K	1.925
09/12/2024	-1,68%	-1,22	71,37	71,35	69,61	72,90	774K	1.548
06/12/2024	-0,56%	-0,41	72,59	73,73	71,20	74,58	738K	1.744
05/12/2024	1,16%	0,84	73,00	72,89	72,22	74,60	744K	1.240
04/12/2024	-5,45%	-4,16	72,16	76,25	72,11	76,25	1M	2.121
03/12/2024	0,74%	0,56	76,32	75,63	75,63	76,67	537K	767
02/12/2024	-0,42%	-0,32	75,76	74,59	74,59	76,10	279K	356
29/11/2024	-0,29%	-0,22	76,08	76,30	75,41	76,92	737K	2.099
28/11/2024	-0,55%	-0,42	76,30	76,72	75,55	76,72	677K	549
27/11/2024	-4,15%	-3,32	76,72	80,04	75,52	80,55	716K	658
26/11/2024	0,65%	0,52	80,04	78,40	78,40	80,46	362K	1.069
25/11/2024	1,26%	0,99	79,52	78,99	78,76	81,00	684K	2.627
22/11/2024	1,67%	1,29	78,53	77,24	77,12	79,48	1M	2.608
21/11/2024	0,03%	0,02	77,24	76,68	76,44	77,49	535K	1.796
19/11/2024	-1,14%	-0,89	77,22	78,11	76,50	78,48	562K	2.212
18/11/2024	-2,36%	-1,89	78,11	79,98	77,78	79,99	1M	1.213
14/11/2024	0,88%	0,70	80,00	77,85	77,85	80,00	320K	416
13/11/2024	-0,36%	-0,29	79,30	79,62	79,00	80,00	469K	496
12/11/2024	0,56%	0,44	79,59	79,61	79,30	79,99	294K	202
11/11/2024	-0,80%	-0,64	79,15	79,79	79,15	80,67	540K	783
08/11/2024	0,58%	0,46	79,79	77,78	77,78	80,00	303K	525
07/11/2024	1,97%	1,53	79,33	77,80	77,74	79,35	726K	2.514
06/11/2024	-0,51%	-0,40	77,80	78,09	77,11	78,30	514K	836
05/11/2024	0,97%	0,75	78,20	78,23	77,04	78,70	642K	988
04/11/2024	-2,39%	-1,90	77,45	79,35	77,45	79,35	423K	911
01/11/2024	-0,06%	-0,05	79,35	78,28	78,00	80,00	143K	750
31/10/2024	0,13%	0,10	79,40	79,30	78,37	79,50	568K	919
30/10/2024	1,01%	0,79	79,30	78,56	78,04	79,62	721K	1.263
29/10/2024	1,46%	1,13	78,51	77,36	77,36	79,59	717K	2.391
28/10/2024	0,55%	0,42	77,38	76,96	76,80	77,81	464K	658
25/10/2024	-0,25%	-0,19	76,96	77,44	76,64	78,37	453K	2.102
24/10/2024	-0,87%	-0,68	77,15	77,83	76,93	79,33	467K	1.089
23/10/2024	-2,03%	-1,61	77,83	79,35	76,00	80,10	1M	1.746
22/10/2024	-0,14%	-0,11	79,44	79,55	79,10	80,06	406K	1.374
21/10/2024	-0,46%	-0,37	79,55	79,92	79,13	80,30	687K	764
18/10/2024	-0,44%	-0,35	79,92	79,10	79,10	80,49	530K	1.232
17/10/2024	-0,19%	-0,15	80,27	80,42	79,38	80,99	469K	320
16/10/2024	0,53%	0,42	80,42	80,00	79,28	80,96	678K	1.471
15/10/2024	1,15%	0,91	80,00	78,53	78,53	80,00	786K	2.677
14/10/2024	-2,09%	-1,69	79,09	79,69	78,57	80,49	547K	1.443
11/10/2024	0,99%	0,79	80,78	79,50	79,20	80,78	354K	670
10/10/2024	0,49%	0,39	79,99	79,60	79,50	80,61	455K	701
09/10/2024	-1,46%	-1,18	79,60	80,80	79,50	80,80	296K	617
08/10/2024	-0,39%	-0,32	80,78	81,10	80,31	81,30	356K	613
07/10/2024	0,63%	0,51	81,10	80,58	80,20	81,78	497K	611
04/10/2024	0,57%	0,46	80,59	80,06	79,43	80,89	335K	933
03/10/2024	-1,01%	-0,82	80,13	80,09	79,46	80,95	697K	1.797
02/10/2024	0,81%	0,65	80,95	80,29	80,00	81,10	438K	1.193
01/10/2024	-1,99%	-1,63	80,30	81,18	79,50	81,18	820K	2.249
30/09/2024	-0,09%	-0,07	81,93	82,36	81,30	82,36	870K	912
27/09/2024	-0,50%	-0,41	82,00	82,41	81,00	82,88	1M	1.292
26/09/2024	0,88%	0,72	82,41	81,98	81,98	82,76	674K	2.047
25/09/2024	-0,85%	-0,70	81,69	82,77	81,33	82,77	722K	1.447
24/09/2024	0,45%	0,37	82,39	82,42	81,65	83,40	525K	753
23/09/2024	-1,22%	-1,01	82,02	83,56	82,00	83,69	530K	2.310
20/09/2024	-1,04%	-0,87	83,03	84,00	83,01	84,02	465K	2.322
19/09/2024	-0,11%	-0,09	83,90	84,01	83,01	84,01	373K	1.173
18/09/2024	0,01%	0,01	83,99	83,10	83,10	84,04	230K	329
17/09/2024	-	-	83,98	84,03	83,22	84,03	393K	655

Date,Open,High,Low,Close,Volume
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
05-Mar-25,78.83,79.34,76.52,76.55,108923
28-Feb-25,79.42,79.92,78.62,79.25,232009
27-Feb-25,79.52,80.11,78.52,78.52,175946
26-Feb-25,79.64,80.19,78.77,79.51,178807
25-Feb-25,77.55,79.65,77.14,79.63,546748
24-Feb-25,76.50,77.57,76.50,77.29,226892
21-Feb-25,77.19,77.19,75.31,76.50,475914
20-Feb-25,77.63,77.63,73.51,77.20,1072381
19-Feb-25,77.57,77.57,75.02,76.99,176005
18-Feb-25,74.99,77.99,72.90,77.00,878540
17-Feb-25,71.80,75.24,70.65,74.95,533937
14-Feb-25,71.07,71.80,70.68,71.80,209019
13-Feb-25,69.24,71.83,69.24,70.23,218191
12-Feb-25,69.06,71.45,68.70,70.00,310262
11-Feb-25,72.36,73.19,68.05,69.65,621471
10-Feb-25,70.69,73.30,70.69,71.64,499277
07-Feb-25,70.31,71.18,69.02,70.68,235009
06-Feb-25,69.89,70.22,68.69,69.60,307796
05-Feb-25,68.59,70.00,68.04,68.71,196664
04-Feb-25,69.52,71.22,67.95,67.95,434193
03-Feb-25,69.89,71.99,69.71,70.74,263747
31-Jan-25,70.60,71.54,70.01,71.15,400262
30-Jan-25,69.92,71.53,69.90,70.60,524016
29-Jan-25,72.25,73.36,69.92,69.92,599496
28-Jan-25,73.11,75.18,72.61,73.07,261511
27-Jan-25,75.84,76.83,73.13,73.32,650066
24-Jan-25,74.93,75.97,74.59,75.90,359575
23-Jan-25,75.22,75.22,74.59,74.61,82213
22-Jan-25,75.44,76.41,75.00,75.22,315410
21-Jan-25,75.23,76.47,74.59,76.01,721862
20-Jan-25,74.91,76.12,73.51,74.59,486207
17-Jan-25,75.07,76.43,71.46,74.00,509085
16-Jan-25,75.30,76.36,74.82,76.34,292773
15-Jan-25,77.30,78.13,74.02,75.30,413428
14-Jan-25,76.54,77.27,76.54,77.16,370757
13-Jan-25,77.30,77.50,76.50,76.50,452495
10-Jan-25,76.50,77.00,76.50,77.00,266683
09-Jan-25,76.00,76.82,75.50,76.50,154949
08-Jan-25,75.10,76.03,75.10,76.00,216649
07-Jan-25,72.02,76.99,72.02,75.10,416640
06-Jan-25,72.90,74.49,71.05,73.91,453286
03-Jan-25,69.79,73.00,68.89,73.00,335119
02-Jan-25,68.81,70.94,67.23,69.80,490555
30-Dec-24,69.48,72.90,68.38,70.00,989477
27-Dec-24,67.80,69.48,67.76,69.48,129531
26-Dec-24,66.19,67.80,66.19,67.50,525434
23-Dec-24,64.28,67.46,64.28,66.22,337532
20-Dec-24,63.99,65.30,63.50,64.26,949032
19-Dec-24,63.49,65.17,60.50,62.12,1396150
18-Dec-24,68.50,69.19,63.01,63.56,2278643
17-Dec-24,69.99,69.99,67.50,68.56,721437
16-Dec-24,70.68,71.27,69.18,69.99,542396
13-Dec-24,70.62,71.95,69.03,70.95,693155
12-Dec-24,71.61,71.61,69.02,71.00,601139
11-Dec-24,69.69,71.00,69.69,70.90,377620
10-Dec-24,71.37,72.80,70.00,70.14,698872
09-Dec-24,71.35,72.90,69.61,71.37,774105
06-Dec-24,73.73,74.58,71.20,72.59,737574
05-Dec-24,72.89,74.60,72.22,73.00,744085
04-Dec-24,76.25,76.25,72.11,72.16,1050118
03-Dec-24,75.63,76.67,75.63,76.32,536924
02-Dec-24,74.59,76.10,74.59,75.76,278978
29-Nov-24,76.30,76.92,75.41,76.08,736749
28-Nov-24,76.72,76.72,75.55,76.30,676939
27-Nov-24,80.04,80.55,75.52,76.72,716173
26-Nov-24,78.40,80.46,78.40,80.04,361840
25-Nov-24,78.99,81.00,78.76,79.52,683858
22-Nov-24,77.24,79.48,77.12,78.53,1346729
21-Nov-24,76.68,77.49,76.44,77.24,535458
19-Nov-24,78.11,78.48,76.50,77.22,561707
18-Nov-24,79.98,79.99,77.78,78.11,1030629
14-Nov-24,77.85,80.00,77.85,80.00,319772
13-Nov-24,79.62,80.00,79.00,79.30,468600
12-Nov-24,79.61,79.99,79.30,79.59,294306
11-Nov-24,79.79,80.67,79.15,79.15,539683
08-Nov-24,77.78,80.00,77.78,79.79,303104
07-Nov-24,77.80,79.35,77.74,79.33,725642
06-Nov-24,78.09,78.30,77.11,77.80,514345
05-Nov-24,78.23,78.70,77.04,78.20,642214
04-Nov-24,79.35,79.35,77.45,77.45,422866
01-Nov-24,78.28,80.00,78.00,79.35,142903
31-Oct-24,79.30,79.50,78.37,79.40,567948
30-Oct-24,78.56,79.62,78.04,79.30,721212
29-Oct-24,77.36,79.59,77.36,78.51,716729
28-Oct-24,76.96,77.81,76.80,77.38,464176
25-Oct-24,77.44,78.37,76.64,76.96,452694
24-Oct-24,77.83,79.33,76.93,77.15,467150
23-Oct-24,79.35,80.10,76.00,77.83,1400997
22-Oct-24,79.55,80.06,79.10,79.44,406046
21-Oct-24,79.92,80.30,79.13,79.55,686677
18-Oct-24,79.10,80.49,79.10,79.92,529634
17-Oct-24,80.42,80.99,79.38,80.27,468963
16-Oct-24,80.00,80.96,79.28,80.42,677957
15-Oct-24,78.53,80.00,78.53,80.00,786146
14-Oct-24,79.69,80.49,78.57,79.09,547058
11-Oct-24,79.50,80.78,79.20,80.78,354143
10-Oct-24,79.60,80.61,79.50,79.99,454741
09-Oct-24,80.80,80.80,79.50,79.60,295640
08-Oct-24,81.10,81.30,80.31,80.78,356147
07-Oct-24,80.58,81.78,80.20,81.10,496889
04-Oct-24,80.06,80.89,79.43,80.59,335253
03-Oct-24,80.09,80.95,79.46,80.13,696815
02-Oct-24,80.29,81.10,80.00,80.95,438445
01-Oct-24,81.18,81.18,79.50,80.30,820050
30-Sep-24,82.36,82.36,81.30,81.93,869786
27-Sep-24,82.41,82.88,81.00,82.00,1238787
26-Sep-24,81.98,82.76,81.98,82.41,673668
25-Sep-24,82.77,82.77,81.33,81.69,722429
24-Sep-24,82.42,83.40,81.65,82.39,524676
23-Sep-24,83.56,83.69,82.00,82.02,530435
20-Sep-24,84.00,84.02,83.01,83.03,465180
19-Sep-24,84.01,84.01,83.01,83.90,372581
18-Sep-24,83.10,84.04,83.10,83.99,230061
17-Sep-24,84.03,84.03,83.22,83.98,393325

*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