Cotação atual, histórico e gráfico do papel: HSLG11

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 HSLG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/02/2025	1,72%	1,21	71,70	71,19	70,32	72,00	779K	2.600
13/02/2025	0,01%	0,01	70,49	70,48	70,30	71,71	347K	552
12/02/2025	-0,69%	-0,49	70,48	70,98	70,20	71,48	403K	1.213
11/02/2025	0,04%	0,03	70,97	71,65	70,94	71,75	304K	670
10/02/2025	1,50%	1,05	70,94	69,91	69,91	72,05	482K	749
07/02/2025	1,29%	0,89	69,89	69,69	69,42	70,37	289K	1.356
06/02/2025	0,09%	0,06	69,00	69,00	68,41	70,63	640K	1.463

05/02/2025	-1,93%	-1,36	68,94	70,00	68,92	70,34	792K	5.570
04/02/2025	0,16%	0,11	70,30	70,29	70,00	71,34	421K	740
03/02/2025	-2,84%	-2,05	70,19	71,59	69,67	71,59	725K	1.278
31/01/2025	1,66%	1,18	72,24	71,78	71,62	72,47	567K	2.262
30/01/2025	0,85%	0,60	71,06	70,46	70,40	71,07	749K	551
29/01/2025	0,28%	0,20	70,46	70,97	70,30	71,07	292K	1.373
28/01/2025	-1,08%	-0,77	70,26	71,72	70,10	71,82	604K	3.569
27/01/2025	-0,95%	-0,68	71,03	72,98	70,26	72,98	648K	3.101
24/01/2025	-1,16%	-0,84	71,71	73,00	71,27	73,00	596K	1.481
23/01/2025	0,03%	0,02	72,55	73,25	72,27	73,25	245K	476
22/01/2025	-2,43%	-1,81	72,53	74,33	72,21	74,46	833K	4.905
21/01/2025	-0,07%	-0,05	74,34	74,39	74,06	74,67	305K	362
20/01/2025	-1,00%	-0,75	74,39	75,75	74,30	75,75	365K	510
17/01/2025	-1,39%	-1,06	75,14	76,19	74,00	76,19	647K	1.872
16/01/2025	0,49%	0,37	76,20	75,83	75,55	76,40	371K	841
15/01/2025	-1,31%	-1,01	75,83	77,00	74,50	77,43	1M	3.896
14/01/2025	-0,66%	-0,51	76,84	77,35	76,84	77,98	183K	313
13/01/2025	-0,64%	-0,50	77,35	77,85	76,66	78,00	289K	609
10/01/2025	-0,69%	-0,54	77,85	76,82	76,82	78,95	258K	490
09/01/2025	-0,73%	-0,58	78,39	78,97	76,57	79,45	476K	566
08/01/2025	-0,04%	-0,03	78,97	78,97	77,35	78,97	356K	475
07/01/2025	3,00%	2,30	79,00	77,40	76,35	79,48	604K	925
06/01/2025	-0,25%	-0,19	76,70	76,89	74,00	77,25	685K	1.624
03/01/2025	-0,98%	-0,76	76,89	77,60	75,65	78,43	544K	1.553
02/01/2025	1,49%	1,14	77,65	77,28	76,61	79,98	696K	861
30/12/2024	0,01%	0,01	76,51	77,27	76,49	78,19	285K	696
27/12/2024	0,67%	0,51	76,50	76,00	75,99	77,63	488K	950
26/12/2024	3,67%	2,69	75,99	74,00	73,10	76,00	1M	2.493
23/12/2024	4,39%	3,08	73,30	71,39	71,39	73,82	711K	3.223
20/12/2024	1,04%	0,72	70,22	69,50	69,50	70,80	818K	2.277
19/12/2024	-2,88%	-2,06	69,50	72,17	68,40	73,61	1M	4.427
18/12/2024	-2,88%	-2,12	71,56	73,70	71,55	73,70	663K	1.485
17/12/2024	-1,06%	-0,79	73,68	74,45	73,20	74,45	457K	1.134
16/12/2024	-0,13%	-0,10	74,47	75,00	73,02	75,51	1M	2.608
13/12/2024	-1,00%	-0,75	74,57	75,60	74,00	76,00	1M	5.320
12/12/2024	-2,04%	-1,57	75,32	76,34	74,16	76,88	1M	4.864
11/12/2024	-0,61%	-0,47	76,89	77,36	76,50	77,36	415K	785
10/12/2024	-1,83%	-1,44	77,36	78,80	76,81	78,80	493K	1.026
09/12/2024	0,51%	0,40	78,80	78,40	78,40	79,21	610K	1.476
06/12/2024	1,50%	1,16	78,40	77,24	76,90	79,21	475K	994
05/12/2024	-1,00%	-0,78	77,24	78,00	76,53	78,00	468K	946
04/12/2024	-0,19%	-0,15	78,02	78,96	77,00	78,99	502K	1.526
03/12/2024	-1,45%	-1,15	78,17	79,32	77,95	79,99	414K	861
02/12/2024	-1,65%	-1,33	79,32	80,64	78,32	80,64	559K	1.711
29/11/2024	-1,48%	-1,21	80,65	82,14	79,50	83,02	779K	1.335
28/11/2024	-1,96%	-1,64	81,86	83,98	81,75	83,98	973K	1.168
27/11/2024	1,21%	1,00	83,50	83,33	82,52	83,94	678K	936
26/11/2024	2,41%	1,94	82,50	81,23	81,15	82,50	1M	2.939
25/11/2024	-0,63%	-0,51	80,56	81,07	79,31	81,23	841K	4.239
22/11/2024	0,09%	0,07	81,07	81,00	79,99	81,23	781K	2.678
21/11/2024	1,10%	0,88	81,00	80,12	79,80	81,40	584K	732
19/11/2024	-0,10%	-0,08	80,12	80,45	79,64	81,47	242K	520
18/11/2024	2,43%	1,90	80,20	78,39	77,80	80,63	950K	1.425
14/11/2024	-0,53%	-0,42	78,30	78,72	77,89	78,72	625K	2.163
13/11/2024	0,04%	0,03	78,72	78,70	77,77	79,58	928K	1.933
12/11/2024	-0,94%	-0,75	78,69	79,05	78,60	79,59	442K	749
11/11/2024	0,40%	0,32	79,44	79,80	79,00	79,80	428K	1.465
08/11/2024	-0,25%	-0,20	79,12	79,32	78,62	79,77	498K	3.364
07/11/2024	0,60%	0,47	79,32	78,91	78,15	79,46	651K	3.782
06/11/2024	-1,19%	-0,95	78,85	79,81	78,09	80,35	814K	3.558
05/11/2024	-0,89%	-0,72	79,80	80,52	79,27	80,92	624K	2.113
04/11/2024	-0,84%	-0,68	80,52	81,44	79,80	81,99	645K	2.010
01/11/2024	-1,96%	-1,62	81,20	82,70	80,99	83,20	332K	692
31/10/2024	0,98%	0,80	82,82	82,86	82,17	83,07	322K	582
30/10/2024	-2,36%	-1,98	82,02	84,00	81,78	84,00	798K	2.255
29/10/2024	0,59%	0,49	84,00	83,51	83,51	84,44	303K	477
28/10/2024	3,10%	2,51	83,51	81,00	81,00	84,38	1M	912
25/10/2024	1,91%	1,52	81,00	79,48	79,40	81,81	1M	1.258
24/10/2024	0,10%	0,08	79,48	80,20	79,00	80,84	525K	641
23/10/2024	-1,73%	-1,40	79,40	80,80	79,40	83,93	747K	1.808
22/10/2024	-0,70%	-0,57	80,80	81,40	80,75	82,25	341K	1.457
21/10/2024	-1,29%	-1,06	81,37	82,43	80,51	82,84	979K	2.474
18/10/2024	0,04%	0,03	82,43	83,93	81,00	83,93	593K	1.012
17/10/2024	-0,76%	-0,63	82,40	83,10	81,72	83,99	938K	1.815
16/10/2024	1,81%	1,48	83,03	81,76	81,64	83,03	275K	643
15/10/2024	1,23%	0,99	81,55	81,79	81,00	82,50	371K	686
14/10/2024	1,46%	1,16	80,56	78,80	78,80	81,79	1M	2.444
11/10/2024	0,16%	0,13	79,40	79,28	78,76	79,60	1M	1.618
10/10/2024	-2,14%	-1,73	79,27	81,12	78,58	81,12	1M	3.180
09/10/2024	-0,67%	-0,55	81,00	82,05	80,70	82,05	411K	928
08/10/2024	-0,95%	-0,78	81,55	82,50	81,50	82,50	540K	1.223
07/10/2024	0,04%	0,03	82,33	82,00	81,90	83,00	615K	1.490
04/10/2024	-0,89%	-0,74	82,30	83,29	82,05	83,29	450K	1.399
03/10/2024	0,84%	0,69	83,04	83,00	82,39	83,40	358K	740
02/10/2024	-1,70%	-1,42	82,35	83,77	82,05	83,98	718K	2.805
01/10/2024	-2,45%	-2,10	83,77	85,12	83,77	85,13	512K	2.661
30/09/2024	1,66%	1,40	85,87	84,50	84,20	87,00	347K	776
27/09/2024	0,70%	0,59	84,47	83,74	83,62	84,50	481K	712
26/09/2024	-0,02%	-0,02	83,88	83,91	82,40	83,91	546K	1.646
25/09/2024	-0,34%	-0,29	83,90	84,20	83,50	84,22	509K	914
24/09/2024	-0,61%	-0,52	84,19	84,97	83,61	85,00	730K	2.119
23/09/2024	0,06%	0,05	84,71	84,65	84,65	85,10	439K	750
20/09/2024	-0,27%	-0,23	84,66	84,89	84,44	85,28	550K	929
19/09/2024	-0,75%	-0,64	84,89	85,85	84,80	86,00	584K	1.438
18/09/2024	0,16%	0,14	85,53	85,39	85,39	86,00	357K	563
17/09/2024	-0,77%	-0,66	85,39	86,05	85,37	86,35	371K	1.407
16/09/2024	-0,54%	-0,47	86,05	86,59	85,81	86,97	559K	700
13/09/2024	0,75%	0,64	86,52	85,88	85,87	86,97	275K	592
12/09/2024	-0,31%	-0,27	85,88	86,40	85,55	87,00	296K	393
11/09/2024	-0,17%	-0,15	86,15	86,98	86,00	86,99	475K	414
10/09/2024	-0,28%	-0,24	86,30	86,98	86,00	86,98	336K	784
09/09/2024	0,83%	0,71	86,54	86,56	85,55	86,56	445K	850
06/09/2024	0,10%	0,09	85,83	85,97	85,37	86,64	835K	2.881
05/09/2024	0,50%	0,43	85,74	85,28	85,09	85,97	459K	772
04/09/2024	-0,70%	-0,60	85,31	85,91	85,10	86,13	571K	1.200
03/09/2024	-0,06%	-0,05	85,91	85,96	85,56	86,21	347K	547
02/09/2024	-0,56%	-0,48	85,96	86,10	85,68	86,35	516K	781
30/08/2024	-1,64%	-1,44	86,44	88,00	86,44	88,24	971K	792
29/08/2024	1,15%	1,00	87,88	87,38	86,88	88,08	348K	1.406
28/08/2024	0,71%	0,61	86,88	86,57	86,27	87,94	262K	511
27/08/2024	0,14%	0,12	86,27	86,15	86,10	86,77	292K	510
26/08/2024	0,89%	0,76	86,15	85,40	85,40	86,71	445K	836
23/08/2024	0,28%	0,24	85,39	85,20	85,20	85,98	622K	1.060
22/08/2024	-0,40%	-0,34	85,15	85,99	85,10	86,00	669K	2.480
21/08/2024	-0,07%	-0,06	85,49	85,60	85,25	86,00	472K	1.785
20/08/2024	0,07%	0,06	85,55	86,22	85,33	86,34	643K	894
19/08/2024	-1,00%	-0,86	85,49	86,33	85,00	86,40	1M	1.652
16/08/2024	1,04%	0,89	86,35	85,98	85,46	86,42	487K	654
15/08/2024	0,16%	0,14	85,46	86,19	85,00	86,19	599K	894
14/08/2024	0,26%	0,22	85,32	85,25	84,38	86,09	1M	1.441
13/08/2024	-0,91%	-0,78	85,10	85,85	85,02	85,85	350K	1.587
12/08/2024	0,68%	0,58	85,88	85,31	85,01	85,96	560K	1.249
09/08/2024	-0,22%	-0,19	85,30	86,02	85,01	86,02	594K	2.455
08/08/2024	-0,57%	-0,49	85,49	86,41	85,49	86,97	321K	456
07/08/2024	-0,03%	-0,03	85,98	86,01	85,97	86,49	260K	439
06/08/2024	0,39%	0,33	86,01	85,70	85,66	86,04	326K	493
05/08/2024	-	-	85,68	85,51	85,01	85,97	602K	823

Date,Open,High,Low,Close,Volume
14-Feb-25,71.19,72.00,70.32,71.70,778653
13-Feb-25,70.48,71.71,70.30,70.49,347017
12-Feb-25,70.98,71.48,70.20,70.48,402939
11-Feb-25,71.65,71.75,70.94,70.97,304160
10-Feb-25,69.91,72.05,69.91,70.94,481509
07-Feb-25,69.69,70.37,69.42,69.89,288891
06-Feb-25,69.00,70.63,68.41,69.00,640365
05-Feb-25,70.00,70.34,68.92,68.94,791746
04-Feb-25,70.29,71.34,70.00,70.30,421245
03-Feb-25,71.59,71.59,69.67,70.19,725267
31-Jan-25,71.78,72.47,71.62,72.24,567080
30-Jan-25,70.46,71.07,70.40,71.06,749025
29-Jan-25,70.97,71.07,70.30,70.46,291932
28-Jan-25,71.72,71.82,70.10,70.26,603738
27-Jan-25,72.98,72.98,70.26,71.03,648275
24-Jan-25,73.00,73.00,71.27,71.71,596054
23-Jan-25,73.25,73.25,72.27,72.55,245334
22-Jan-25,74.33,74.46,72.21,72.53,833494
21-Jan-25,74.39,74.67,74.06,74.34,304754
20-Jan-25,75.75,75.75,74.30,74.39,364756
17-Jan-25,76.19,76.19,74.00,75.14,647084
16-Jan-25,75.83,76.40,75.55,76.20,370863
15-Jan-25,77.00,77.43,74.50,75.83,1104360
14-Jan-25,77.35,77.98,76.84,76.84,182728
13-Jan-25,77.85,78.00,76.66,77.35,288704
10-Jan-25,76.82,78.95,76.82,77.85,257827
09-Jan-25,78.97,79.45,76.57,78.39,476140
08-Jan-25,78.97,78.97,77.35,78.97,355585
07-Jan-25,77.40,79.48,76.35,79.00,603536
06-Jan-25,76.89,77.25,74.00,76.70,685021
03-Jan-25,77.60,78.43,75.65,76.89,543874
02-Jan-25,77.28,79.98,76.61,77.65,696268
30-Dec-24,77.27,78.19,76.49,76.51,285068
27-Dec-24,76.00,77.63,75.99,76.50,487922
26-Dec-24,74.00,76.00,73.10,75.99,1340119
23-Dec-24,71.39,73.82,71.39,73.30,710814
20-Dec-24,69.50,70.80,69.50,70.22,817782
19-Dec-24,72.17,73.61,68.40,69.50,1159006
18-Dec-24,73.70,73.70,71.55,71.56,662849
17-Dec-24,74.45,74.45,73.20,73.68,457097
16-Dec-24,75.00,75.51,73.02,74.47,1106016
13-Dec-24,75.60,76.00,74.00,74.57,1185626
12-Dec-24,76.34,76.88,74.16,75.32,1369472
11-Dec-24,77.36,77.36,76.50,76.89,414849
10-Dec-24,78.80,78.80,76.81,77.36,492763
09-Dec-24,78.40,79.21,78.40,78.80,610195
06-Dec-24,77.24,79.21,76.90,78.40,474703
05-Dec-24,78.00,78.00,76.53,77.24,467863
04-Dec-24,78.96,78.99,77.00,78.02,502390
03-Dec-24,79.32,79.99,77.95,78.17,413644
02-Dec-24,80.64,80.64,78.32,79.32,558829
29-Nov-24,82.14,83.02,79.50,80.65,779243
28-Nov-24,83.98,83.98,81.75,81.86,972935
27-Nov-24,83.33,83.94,82.52,83.50,677916
26-Nov-24,81.23,82.50,81.15,82.50,1024280
25-Nov-24,81.07,81.23,79.31,80.56,841071
22-Nov-24,81.00,81.23,79.99,81.07,780943
21-Nov-24,80.12,81.40,79.80,81.00,584396
19-Nov-24,80.45,81.47,79.64,80.12,241623
18-Nov-24,78.39,80.63,77.80,80.20,950085
14-Nov-24,78.72,78.72,77.89,78.30,625014
13-Nov-24,78.70,79.58,77.77,78.72,927639
12-Nov-24,79.05,79.59,78.60,78.69,441872
11-Nov-24,79.80,79.80,79.00,79.44,427893
08-Nov-24,79.32,79.77,78.62,79.12,498104
07-Nov-24,78.91,79.46,78.15,79.32,651191
06-Nov-24,79.81,80.35,78.09,78.85,814264
05-Nov-24,80.52,80.92,79.27,79.80,624401
04-Nov-24,81.44,81.99,79.80,80.52,645068
01-Nov-24,82.70,83.20,80.99,81.20,332097
31-Oct-24,82.86,83.07,82.17,82.82,322407
30-Oct-24,84.00,84.00,81.78,82.02,797652
29-Oct-24,83.51,84.44,83.51,84.00,302783
28-Oct-24,81.00,84.38,81.00,83.51,1159479
25-Oct-24,79.48,81.81,79.40,81.00,1071918
24-Oct-24,80.20,80.84,79.00,79.48,524620
23-Oct-24,80.80,83.93,79.40,79.40,746654
22-Oct-24,81.40,82.25,80.75,80.80,341223
21-Oct-24,82.43,82.84,80.51,81.37,979249
18-Oct-24,83.93,83.93,81.00,82.43,592738
17-Oct-24,83.10,83.99,81.72,82.40,938342
16-Oct-24,81.76,83.03,81.64,83.03,274811
15-Oct-24,81.79,82.50,81.00,81.55,371471
14-Oct-24,78.80,81.79,78.80,80.56,1079319
11-Oct-24,79.28,79.60,78.76,79.40,1023603
10-Oct-24,81.12,81.12,78.58,79.27,1347873
09-Oct-24,82.05,82.05,80.70,81.00,411260
08-Oct-24,82.50,82.50,81.50,81.55,540354
07-Oct-24,82.00,83.00,81.90,82.33,615464
04-Oct-24,83.29,83.29,82.05,82.30,449946
03-Oct-24,83.00,83.40,82.39,83.04,357578
02-Oct-24,83.77,83.98,82.05,82.35,718292
01-Oct-24,85.12,85.13,83.77,83.77,512207
30-Sep-24,84.50,87.00,84.20,85.87,347073
27-Sep-24,83.74,84.50,83.62,84.47,480724
26-Sep-24,83.91,83.91,82.40,83.88,545949
25-Sep-24,84.20,84.22,83.50,83.90,509228
24-Sep-24,84.97,85.00,83.61,84.19,729783
23-Sep-24,84.65,85.10,84.65,84.71,438640
20-Sep-24,84.89,85.28,84.44,84.66,550088
19-Sep-24,85.85,86.00,84.80,84.89,584243
18-Sep-24,85.39,86.00,85.39,85.53,357407
17-Sep-24,86.05,86.35,85.37,85.39,370712
16-Sep-24,86.59,86.97,85.81,86.05,558975
13-Sep-24,85.88,86.97,85.87,86.52,275113
12-Sep-24,86.40,87.00,85.55,85.88,296025
11-Sep-24,86.98,86.99,86.00,86.15,475072
10-Sep-24,86.98,86.98,86.00,86.30,336442
09-Sep-24,86.56,86.56,85.55,86.54,445234
06-Sep-24,85.97,86.64,85.37,85.83,835028
05-Sep-24,85.28,85.97,85.09,85.74,459078
04-Sep-24,85.91,86.13,85.10,85.31,570859
03-Sep-24,85.96,86.21,85.56,85.91,346513
02-Sep-24,86.10,86.35,85.68,85.96,516298
30-Aug-24,88.00,88.24,86.44,86.44,971088
29-Aug-24,87.38,88.08,86.88,87.88,348237
28-Aug-24,86.57,87.94,86.27,86.88,262142
27-Aug-24,86.15,86.77,86.10,86.27,292118
26-Aug-24,85.40,86.71,85.40,86.15,444701
23-Aug-24,85.20,85.98,85.20,85.39,622317
22-Aug-24,85.99,86.00,85.10,85.15,668691
21-Aug-24,85.60,86.00,85.25,85.49,471989
20-Aug-24,86.22,86.34,85.33,85.55,643268
19-Aug-24,86.33,86.40,85.00,85.49,1195761
16-Aug-24,85.98,86.42,85.46,86.35,486923
15-Aug-24,86.19,86.19,85.00,85.46,599011
14-Aug-24,85.25,86.09,84.38,85.32,1039238
13-Aug-24,85.85,85.85,85.02,85.10,350241
12-Aug-24,85.31,85.96,85.01,85.88,559905
09-Aug-24,86.02,86.02,85.01,85.30,593629
08-Aug-24,86.41,86.97,85.49,85.49,320710
07-Aug-24,86.01,86.49,85.97,85.98,259983
06-Aug-24,85.70,86.04,85.66,86.01,326420
05-Aug-24,85.51,85.97,85.01,85.68,602188

*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: HSLG11