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
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	0,32%	0,27	83,98	84,03	83,22	84,03	393K	655
16/09/2024	-0,46%	-0,39	83,71	84,10	83,50	84,10	338K	1.976
13/09/2024	0,10%	0,08	84,10	84,02	83,60	84,10	244K	1.120
12/09/2024	0,04%	0,03	84,02	83,98	83,60	84,10	250K	243
11/09/2024	-0,01%	-0,01	83,99	83,79	83,11	83,99	283K	389
10/09/2024	0,67%	0,56	84,00	83,05	83,04	84,05	243K	386
09/09/2024	-0,62%	-0,52	83,44	84,10	83,10	84,10	684K	1.026
06/09/2024	0,56%	0,47	83,96	83,49	83,49	84,10	312K	1.223
05/09/2024	0,12%	0,10	83,49	83,69	83,22	83,91	249K	382
04/09/2024	-0,99%	-0,83	83,39	84,23	82,70	84,50	764K	711
03/09/2024	0,80%	0,67	84,22	83,55	83,20	84,50	302K	317
02/09/2024	-1,38%	-1,17	83,55	84,22	83,01	84,72	343K	903
30/08/2024	-0,68%	-0,58	84,72	85,30	84,60	85,30	372K	704
29/08/2024	0,24%	0,20	85,30	85,30	84,50	85,30	507K	1.724
28/08/2024	0,79%	0,67	85,10	84,95	84,60	85,10	284K	259
27/08/2024	-0,32%	-0,27	84,43	84,65	84,37	85,00	472K	388
26/08/2024	0,14%	0,12	84,70	84,58	84,30	84,95	415K	1.102
23/08/2024	0,44%	0,37	84,58	84,50	84,18	84,84	153K	709
22/08/2024	-0,02%	-0,02	84,21	84,23	84,19	84,79	341K	749
21/08/2024	0,33%	0,28	84,23	83,95	83,95	84,79	610K	731
20/08/2024	-0,06%	-0,05	83,95	83,91	83,91	84,39	392K	538
19/08/2024	-0,07%	-0,06	84,00	83,70	83,70	84,37	560K	537
16/08/2024	0,55%	0,46	84,06	84,00	83,62	84,37	661K	965
15/08/2024	-0,14%	-0,12	83,60	83,72	83,60	84,05	486K	686
14/08/2024	-0,13%	-0,11	83,72	84,00	83,42	84,00	370K	493
13/08/2024	0,88%	0,73	83,83	83,10	83,10	83,90	427K	511
12/08/2024	0,10%	0,08	83,10	83,02	82,50	83,50	547K	401
09/08/2024	0,74%	0,61	83,02	82,42	82,42	83,64	696K	1.339
08/08/2024	-0,34%	-0,28	82,41	82,95	82,41	83,19	469K	724
07/08/2024	-0,67%	-0,56	82,69	83,05	82,41	83,37	652K	874
06/08/2024	-0,60%	-0,50	83,25	84,05	83,12	84,39	937K	800
05/08/2024	-3,00%	-2,59	83,75	84,01	83,53	84,86	782K	798
02/08/2024	0,98%	0,84	86,34	84,57	83,25	86,35	1M	2.939
01/08/2024	1,17%	0,99	85,50	83,97	83,25	85,80	733K	1.211
31/07/2024	-0,46%	-0,39	84,51	85,08	84,21	85,50	1M	3.752
30/07/2024	0,81%	0,68	84,90	84,00	84,00	85,28	2M	8.540
29/07/2024	-2,61%	-2,26	84,22	86,48	83,77	86,49	3M	6.468
26/07/2024	0,14%	0,12	86,48	85,66	85,50	86,68	382K	1.241
25/07/2024	0,42%	0,36	86,36	85,90	85,75	86,44	183K	383
24/07/2024	-0,12%	-0,10	86,00	85,51	85,51	86,36	246K	284
23/07/2024	0,53%	0,45	86,10	85,67	85,59	86,38	146K	252
22/07/2024	-0,63%	-0,54	85,65	86,20	85,59	86,45	481K	428
19/07/2024	0,43%	0,37	86,19	85,96	85,08	86,20	150K	599
18/07/2024	0,54%	0,46	85,82	85,36	85,20	85,84	239K	222
17/07/2024	0,34%	0,29	85,36	85,07	85,02	85,90	504K	574
16/07/2024	0,20%	0,17	85,07	84,83	84,83	85,30	140K	225
15/07/2024	-0,26%	-0,22	84,90	85,00	84,57	85,36	587K	1.417
12/07/2024	0,38%	0,32	85,12	84,95	84,50	85,24	230K	761
11/07/2024	-0,24%	-0,20	84,80	84,95	84,17	85,24	881K	921
10/07/2024	0,40%	0,34	85,00	84,52	84,50	85,25	379K	259
09/07/2024	0,33%	0,28	84,66	84,35	84,35	85,90	164K	213
08/07/2024	0,34%	0,29	84,38	84,26	84,05	85,90	345K	913
05/07/2024	0,24%	0,20	84,09	84,44	83,04	84,44	762K	1.144
04/07/2024	-0,24%	-0,20	83,89	84,08	83,80	84,71	576K	1.937
03/07/2024	-0,37%	-0,31	84,09	84,41	83,51	85,00	389K	683
02/07/2024	-0,18%	-0,15	84,40	84,21	83,99	84,97	609K	1.539
01/07/2024	-2,07%	-1,79	84,55	84,78	84,32	85,92	209K	158
28/06/2024	0,34%	0,29	86,34	86,38	85,15	86,39	468K	1.545
27/06/2024	1,41%	1,20	86,05	84,55	84,54	86,39	1M	3.156
26/06/2024	-0,52%	-0,44	84,85	84,64	84,11	85,41	1M	1.753
25/06/2024	1,29%	1,09	85,29	84,58	83,92	85,69	3M	2.061
24/06/2024	0,12%	0,10	84,20	84,10	83,91	85,51	1M	1.546
21/06/2024	0,01%	0,01	84,10	84,16	83,51	84,69	674K	1.698
20/06/2024	-0,23%	-0,19	84,09	83,84	83,84	84,79	528K	809
19/06/2024	0,06%	0,05	84,28	84,18	83,30	84,89	644K	2.295
18/06/2024	-0,91%	-0,77	84,23	85,00	83,65	85,52	957K	1.059
17/06/2024	-0,55%	-0,47	85,00	85,78	85,00	85,78	537K	526
14/06/2024	0,55%	0,47	85,47	84,75	84,75	85,76	252K	604
13/06/2024	0,24%	0,20	85,00	85,50	84,70	86,00	541K	707
12/06/2024	-0,21%	-0,18	84,80	85,15	84,80	85,50	292K	435
11/06/2024	-0,43%	-0,37	84,98	85,50	84,71	85,50	371K	285
10/06/2024	-0,29%	-0,25	85,35	85,60	85,00	86,64	482K	302
07/06/2024	0,75%	0,64	85,60	84,96	84,10	86,80	960K	1.528
06/06/2024	0,19%	0,16	84,96	84,79	84,34	85,01	667K	864
05/06/2024	0,17%	0,14	84,80	85,20	84,60	85,20	423K	1.159
04/06/2024	0,13%	0,11	84,66	84,55	84,50	85,13	303K	1.212
03/06/2024	-1,54%	-1,32	84,55	85,40	83,50	85,40	1M	2.159
31/05/2024	-0,09%	-0,08	85,87	86,09	85,80	86,84	514K	1.393
29/05/2024	0,10%	0,09	85,95	85,86	85,59	86,35	682K	2.918
28/05/2024	-0,28%	-0,24	85,86	86,15	85,01	86,31	542K	397
27/05/2024	0,06%	0,05	86,10	85,76	85,75	86,34	721K	249
24/05/2024	0,31%	0,27	86,05	86,20	85,89	86,30	398K	1.136
23/05/2024	-0,37%	-0,32	85,78	86,28	85,10	86,28	496K	243
22/05/2024	0,12%	0,10	86,10	86,06	85,50	86,36	309K	161
21/05/2024	0,26%	0,22	86,00	85,20	85,20	86,39	372K	346
20/05/2024	-0,29%	-0,25	85,78	86,21	84,44	86,21	953K	1.575
17/05/2024	0,74%	0,63	86,03	85,87	85,20	86,40	744K	1.527
16/05/2024	-0,29%	-0,25	85,40	85,99	84,37	85,99	452K	436
15/05/2024	1,37%	1,16	85,65	84,50	84,11	85,98	1M	1.683
14/05/2024	-	-	84,49	85,49	84,14	85,49	562K	711

Date,Open,High,Low,Close,Volume
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
16-Sep-24,84.10,84.10,83.50,83.71,338216
13-Sep-24,84.02,84.10,83.60,84.10,244144
12-Sep-24,83.98,84.10,83.60,84.02,250494
11-Sep-24,83.79,83.99,83.11,83.99,282879
10-Sep-24,83.05,84.05,83.04,84.00,242690
09-Sep-24,84.10,84.10,83.10,83.44,683567
06-Sep-24,83.49,84.10,83.49,83.96,312092
05-Sep-24,83.69,83.91,83.22,83.49,248745
04-Sep-24,84.23,84.50,82.70,83.39,763596
03-Sep-24,83.55,84.50,83.20,84.22,301545
02-Sep-24,84.22,84.72,83.01,83.55,342999
30-Aug-24,85.30,85.30,84.60,84.72,371957
29-Aug-24,85.30,85.30,84.50,85.30,506990
28-Aug-24,84.95,85.10,84.60,85.10,283747
27-Aug-24,84.65,85.00,84.37,84.43,471642
26-Aug-24,84.58,84.95,84.30,84.70,415068
23-Aug-24,84.50,84.84,84.18,84.58,152881
22-Aug-24,84.23,84.79,84.19,84.21,341465
21-Aug-24,83.95,84.79,83.95,84.23,610213
20-Aug-24,83.91,84.39,83.91,83.95,392363
19-Aug-24,83.70,84.37,83.70,84.00,559947
16-Aug-24,84.00,84.37,83.62,84.06,660837
15-Aug-24,83.72,84.05,83.60,83.60,485532
14-Aug-24,84.00,84.00,83.42,83.72,370382
13-Aug-24,83.10,83.90,83.10,83.83,427152
12-Aug-24,83.02,83.50,82.50,83.10,547295
09-Aug-24,82.42,83.64,82.42,83.02,696295
08-Aug-24,82.95,83.19,82.41,82.41,469360
07-Aug-24,83.05,83.37,82.41,82.69,651538
06-Aug-24,84.05,84.39,83.12,83.25,937364
05-Aug-24,84.01,84.86,83.53,83.75,782438
02-Aug-24,84.57,86.35,83.25,86.34,1287994
01-Aug-24,83.97,85.80,83.25,85.50,732697
31-Jul-24,85.08,85.50,84.21,84.51,1396384
30-Jul-24,84.00,85.28,84.00,84.90,2285267
29-Jul-24,86.48,86.49,83.77,84.22,3456843
26-Jul-24,85.66,86.68,85.50,86.48,381723
25-Jul-24,85.90,86.44,85.75,86.36,182844
24-Jul-24,85.51,86.36,85.51,86.00,246319
23-Jul-24,85.67,86.38,85.59,86.10,145593
22-Jul-24,86.20,86.45,85.59,85.65,480541
19-Jul-24,85.96,86.20,85.08,86.19,150349
18-Jul-24,85.36,85.84,85.20,85.82,238625
17-Jul-24,85.07,85.90,85.02,85.36,503670
16-Jul-24,84.83,85.30,84.83,85.07,139690
15-Jul-24,85.00,85.36,84.57,84.90,587279
12-Jul-24,84.95,85.24,84.50,85.12,229787
11-Jul-24,84.95,85.24,84.17,84.80,880687
10-Jul-24,84.52,85.25,84.50,85.00,378791
09-Jul-24,84.35,85.90,84.35,84.66,163519
08-Jul-24,84.26,85.90,84.05,84.38,345035
05-Jul-24,84.44,84.44,83.04,84.09,762434
04-Jul-24,84.08,84.71,83.80,83.89,576486
03-Jul-24,84.41,85.00,83.51,84.09,388557
02-Jul-24,84.21,84.97,83.99,84.40,608975
01-Jul-24,84.78,85.92,84.32,84.55,209103
28-Jun-24,86.38,86.39,85.15,86.34,468032
27-Jun-24,84.55,86.39,84.54,86.05,1028607
26-Jun-24,84.64,85.41,84.11,84.85,1361599
25-Jun-24,84.58,85.69,83.92,85.29,2576578
24-Jun-24,84.10,85.51,83.91,84.20,1129655
21-Jun-24,84.16,84.69,83.51,84.10,674464
20-Jun-24,83.84,84.79,83.84,84.09,527527
19-Jun-24,84.18,84.89,83.30,84.28,644088
18-Jun-24,85.00,85.52,83.65,84.23,956633
17-Jun-24,85.78,85.78,85.00,85.00,537364
14-Jun-24,84.75,85.76,84.75,85.47,251777
13-Jun-24,85.50,86.00,84.70,85.00,541140
12-Jun-24,85.15,85.50,84.80,84.80,292176
11-Jun-24,85.50,85.50,84.71,84.98,370598
10-Jun-24,85.60,86.64,85.00,85.35,482131
07-Jun-24,84.96,86.80,84.10,85.60,959508
06-Jun-24,84.79,85.01,84.34,84.96,666958
05-Jun-24,85.20,85.20,84.60,84.80,423116
04-Jun-24,84.55,85.13,84.50,84.66,303292
03-Jun-24,85.40,85.40,83.50,84.55,1029718
31-May-24,86.09,86.84,85.80,85.87,513995
29-May-24,85.86,86.35,85.59,85.95,682375
28-May-24,86.15,86.31,85.01,85.86,542226
27-May-24,85.76,86.34,85.75,86.10,720761
24-May-24,86.20,86.30,85.89,86.05,397901
23-May-24,86.28,86.28,85.10,85.78,496270
22-May-24,86.06,86.36,85.50,86.10,308601
21-May-24,85.20,86.39,85.20,86.00,371746
20-May-24,86.21,86.21,84.44,85.78,952779
17-May-24,85.87,86.40,85.20,86.03,744224
16-May-24,85.99,85.99,84.37,85.40,451918
15-May-24,84.50,85.98,84.11,85.65,1057775
14-May-24,85.49,85.49,84.14,84.49,561922

*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