ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: HSAF11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/20252,24%1,5771,8071,0770,6871,80209K310
13/02/20250,33%0,2370,2369,2469,2471,83218K483
12/02/20250,50%0,3570,0069,0668,7071,45310K649
11/02/2025-2,78%-1,9969,6572,3668,0573,19621K1.402
10/02/20251,36%0,9671,6470,6970,6973,30499K505
07/02/20251,55%1,0870,6870,3169,0271,18235K686
06/02/20251,30%0,8969,6069,8968,6970,22308K808
05/02/20251,12%0,7668,7168,5968,0470,00197K659
04/02/2025-3,94%-2,7967,9569,5267,9571,22434K1.040
03/02/2025-0,58%-0,4170,7469,8969,7171,99264K609
31/01/20250,78%0,5571,1570,6070,0171,54400K1.006
30/01/20250,97%0,6870,6069,9269,9071,53524K2.050
29/01/2025-4,31%-3,1569,9272,2569,9273,36599K1.016
28/01/2025-0,34%-0,2573,0773,1172,6175,18262K430
27/01/2025-3,40%-2,5873,3275,8473,1376,83650K1.051
24/01/20251,73%1,2975,9074,9374,5975,97360K689
23/01/2025-0,81%-0,6174,6175,2274,5975,2282K509
22/01/2025-1,04%-0,7975,2275,4475,0076,41315K554
21/01/20251,90%1,4276,0175,2374,5976,47722K856
20/01/20250,80%0,5974,5974,9173,5176,12486K1.499
17/01/2025-3,07%-2,3474,0075,0771,4676,43509K536
16/01/20251,38%1,0476,3475,3074,8276,36293K996
15/01/2025-2,41%-1,8675,3077,3074,0278,13413K2.089
14/01/20250,86%0,6677,1676,5476,5477,27371K513
13/01/2025-0,65%-0,5076,5077,3076,5077,50452K1.348
10/01/20250,65%0,5077,0076,5076,5077,00267K442
09/01/20250,66%0,5076,5076,0075,5076,82155K222
08/01/20251,20%0,9076,0075,1075,1076,03217K289
07/01/20251,61%1,1975,1072,0272,0276,99417K663
06/01/20251,25%0,9173,9172,9071,0574,49453K606
03/01/20254,58%3,2073,0069,7968,8973,00335K620
02/01/2025-0,29%-0,2069,8068,8167,2370,94491K989
30/12/20240,75%0,5270,0069,4868,3872,90989K1.077
27/12/20242,93%1,9869,4867,8067,7669,48130K313
26/12/20241,93%1,2867,5066,1966,1967,80525K4.292
23/12/20243,05%1,9666,2264,2864,2867,46338K741
20/12/20243,44%2,1464,2663,9963,5065,30949K1.330
19/12/2024-2,27%-1,4462,1263,4960,5065,171M4.064
18/12/2024-7,29%-5,0063,5668,5063,0169,192M4.800
17/12/2024-2,04%-1,4368,5669,9967,5069,99721K2.381
16/12/2024-1,35%-0,9669,9970,6869,1871,27542K1.681
13/12/2024-0,07%-0,0570,9570,6269,0371,95693K1.554
12/12/20240,14%0,1071,0071,6169,0271,61601K783
11/12/20241,08%0,7670,9069,6969,6971,00378K764
10/12/2024-1,72%-1,2370,1471,3770,0072,80699K1.925
09/12/2024-1,68%-1,2271,3771,3569,6172,90774K1.548
06/12/2024-0,56%-0,4172,5973,7371,2074,58738K1.744
05/12/20241,16%0,8473,0072,8972,2274,60744K1.240
04/12/2024-5,45%-4,1672,1676,2572,1176,251M2.121
03/12/20240,74%0,5676,3275,6375,6376,67537K767
02/12/2024-0,42%-0,3275,7674,5974,5976,10279K356
29/11/2024-0,29%-0,2276,0876,3075,4176,92737K2.099
28/11/2024-0,55%-0,4276,3076,7275,5576,72677K549
27/11/2024-4,15%-3,3276,7280,0475,5280,55716K658
26/11/20240,65%0,5280,0478,4078,4080,46362K1.069
25/11/20241,26%0,9979,5278,9978,7681,00684K2.627
22/11/20241,67%1,2978,5377,2477,1279,481M2.608
21/11/20240,03%0,0277,2476,6876,4477,49535K1.796
19/11/2024-1,14%-0,8977,2278,1176,5078,48562K2.212
18/11/2024-2,36%-1,8978,1179,9877,7879,991M1.213
14/11/20240,88%0,7080,0077,8577,8580,00320K416
13/11/2024-0,36%-0,2979,3079,6279,0080,00469K496
12/11/20240,56%0,4479,5979,6179,3079,99294K202
11/11/2024-0,80%-0,6479,1579,7979,1580,67540K783
08/11/20240,58%0,4679,7977,7877,7880,00303K525
07/11/20241,97%1,5379,3377,8077,7479,35726K2.514
06/11/2024-0,51%-0,4077,8078,0977,1178,30514K836
05/11/20240,97%0,7578,2078,2377,0478,70642K988
04/11/2024-2,39%-1,9077,4579,3577,4579,35423K911
01/11/2024-0,06%-0,0579,3578,2878,0080,00143K750
31/10/20240,13%0,1079,4079,3078,3779,50568K919
30/10/20241,01%0,7979,3078,5678,0479,62721K1.263
29/10/20241,46%1,1378,5177,3677,3679,59717K2.391
28/10/20240,55%0,4277,3876,9676,8077,81464K658
25/10/2024-0,25%-0,1976,9677,4476,6478,37453K2.102
24/10/2024-0,87%-0,6877,1577,8376,9379,33467K1.089
23/10/2024-2,03%-1,6177,8379,3576,0080,101M1.746
22/10/2024-0,14%-0,1179,4479,5579,1080,06406K1.374
21/10/2024-0,46%-0,3779,5579,9279,1380,30687K764
18/10/2024-0,44%-0,3579,9279,1079,1080,49530K1.232
17/10/2024-0,19%-0,1580,2780,4279,3880,99469K320
16/10/20240,53%0,4280,4280,0079,2880,96678K1.471
15/10/20241,15%0,9180,0078,5378,5380,00786K2.677
14/10/2024-2,09%-1,6979,0979,6978,5780,49547K1.443
11/10/20240,99%0,7980,7879,5079,2080,78354K670
10/10/20240,49%0,3979,9979,6079,5080,61455K701
09/10/2024-1,46%-1,1879,6080,8079,5080,80296K617
08/10/2024-0,39%-0,3280,7881,1080,3181,30356K613
07/10/20240,63%0,5181,1080,5880,2081,78497K611
04/10/20240,57%0,4680,5980,0679,4380,89335K933
03/10/2024-1,01%-0,8280,1380,0979,4680,95697K1.797
02/10/20240,81%0,6580,9580,2980,0081,10438K1.193
01/10/2024-1,99%-1,6380,3081,1879,5081,18820K2.249
30/09/2024-0,09%-0,0781,9382,3681,3082,36870K912
27/09/2024-0,50%-0,4182,0082,4181,0082,881M1.292
26/09/20240,88%0,7282,4181,9881,9882,76674K2.047
25/09/2024-0,85%-0,7081,6982,7781,3382,77722K1.447
24/09/20240,45%0,3782,3982,4281,6583,40525K753
23/09/2024-1,22%-1,0182,0283,5682,0083,69530K2.310
20/09/2024-1,04%-0,8783,0384,0083,0184,02465K2.322
19/09/2024-0,11%-0,0983,9084,0183,0184,01373K1.173
18/09/20240,01%0,0183,9983,1083,1084,04230K329
17/09/20240,32%0,2783,9884,0383,2284,03393K655
16/09/2024-0,46%-0,3983,7184,1083,5084,10338K1.976
13/09/20240,10%0,0884,1084,0283,6084,10244K1.120
12/09/20240,04%0,0384,0283,9883,6084,10250K243
11/09/2024-0,01%-0,0183,9983,7983,1183,99283K389
10/09/20240,67%0,5684,0083,0583,0484,05243K386
09/09/2024-0,62%-0,5283,4484,1083,1084,10684K1.026
06/09/20240,56%0,4783,9683,4983,4984,10312K1.223
05/09/20240,12%0,1083,4983,6983,2283,91249K382
04/09/2024-0,99%-0,8383,3984,2382,7084,50764K711
03/09/20240,80%0,6784,2283,5583,2084,50302K317
02/09/2024-1,38%-1,1783,5584,2283,0184,72343K903
30/08/2024-0,68%-0,5884,7285,3084,6085,30372K704
29/08/20240,24%0,2085,3085,3084,5085,30507K1.724
28/08/20240,79%0,6785,1084,9584,6085,10284K259
27/08/2024-0,32%-0,2784,4384,6584,3785,00472K388
26/08/20240,14%0,1284,7084,5884,3084,95415K1.102
23/08/20240,44%0,3784,5884,5084,1884,84153K709
22/08/2024-0,02%-0,0284,2184,2384,1984,79341K749
21/08/20240,33%0,2884,2383,9583,9584,79610K731
20/08/2024-0,06%-0,0583,9583,9183,9184,39392K538
19/08/2024-0,07%-0,0684,0083,7083,7084,37560K537
16/08/20240,55%0,4684,0684,0083,6284,37661K965
15/08/2024-0,14%-0,1283,6083,7283,6084,05486K686
14/08/2024-0,13%-0,1183,7284,0083,4284,00370K493
13/08/20240,88%0,7383,8383,1083,1083,90427K511
12/08/20240,10%0,0883,1083,0282,5083,50547K401
09/08/20240,74%0,6183,0282,4282,4283,64696K1.339
08/08/2024-0,34%-0,2882,4182,9582,4183,19469K724
07/08/2024-0,67%-0,5682,6983,0582,4183,37652K874
06/08/2024-0,60%-0,5083,2584,0583,1284,39937K800
05/08/2024--83,7584,0183,5384,86782K798


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito