papéis
login
mais

Cotação atual, histórico e gráfico do papel: HSLG11

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
20/01/20220,51%0,4793,0792,6192,6193,50168K692
19/01/2022-1,49%-1,4092,6094,0091,7294,051M1.240
18/01/20221,53%1,4294,0092,5891,2194,00360K466
17/01/2022-0,16%-0,1592,5892,7390,9094,05620K1.092
14/01/2022-2,39%-2,2792,7395,5092,0396,69699K1.169
13/01/20223,73%3,4295,0091,6091,6095,99459K704
12/01/20223,53%3,1291,5889,0088,5291,58596K1.230
11/01/2022-1,83%-1,6588,4690,1187,4490,99744K1.070
10/01/2022-1,36%-1,2490,1191,3589,8492,40473K1.000
07/01/2022-1,04%-0,9691,3592,6590,1393,28662K1.023
06/01/2022-0,74%-0,6992,3195,4992,1596,48631K872
05/01/2022-5,10%-5,0093,0098,0093,0098,00847K1.300
04/01/20221,40%1,3598,0098,1896,2298,251M1.793
03/01/20220,47%0,4596,6595,6290,8199,902M3.280
30/12/20210,37%0,3596,2096,4795,8599,25518K410
29/12/20213,06%2,8595,8593,3993,3897,00337K653
28/12/20212,98%2,6993,0090,4090,4093,40516K671
27/12/20211,64%1,4690,3189,9988,6890,39503K1.320
23/12/20210,19%0,1788,8589,2488,0190,00410K1.456
22/12/20210,00%0,0088,6888,6588,2989,25371K553
21/12/20213,56%3,0588,6885,6185,3789,00278K447
20/12/20210,46%0,3985,6385,2484,5186,87595K1.462
17/12/2021-0,79%-0,6885,2486,8985,0087,15723K925
16/12/2021-1,24%-1,0885,9287,1385,8888,50599K1.121
15/12/20210,54%0,4787,0086,8986,0287,00457K984
14/12/20210,62%0,5386,5386,0085,4086,95428K877
13/12/2021-1,48%-1,2986,0087,2985,3087,29488K1.205
10/12/20211,50%1,2987,2986,9084,0288,17390K622
09/12/20210,00%0,0086,0086,8885,9987,42509K678
08/12/20212,85%2,3886,0083,4783,4786,88396K680
07/12/2021-1,91%-1,6383,6287,0081,5088,78866K1.833
06/12/20215,23%4,2485,2581,8881,8888,87600K606
03/12/20213,86%3,0181,0180,2978,0781,50333K631
02/12/20210,13%0,1078,0077,9077,9079,49674K911
01/12/2021-1,35%-1,0777,9078,9076,8079,43957K746
30/11/20211,74%1,3578,9777,7577,7580,77448K861
29/11/20210,35%0,2777,6277,7077,4879,97801K1.115
26/11/2021-1,44%-1,1377,3580,0477,2180,71781K1.663
25/11/20210,22%0,1778,4878,2177,6080,40814K1.364
24/11/20210,82%0,6478,3177,7177,6279,00723K1.865
23/11/2021-4,30%-3,4977,6781,9077,6182,002M2.259
22/11/20211,36%1,0981,1680,0979,2581,89429K1.334
19/11/20210,09%0,0780,0780,3079,2280,50597K1.178
18/11/2021-0,19%-0,1580,0080,1580,0081,50686K1.652
17/11/2021-1,54%-1,2580,1581,4080,0081,42525K1.062
16/11/2021-0,94%-0,7781,4083,1081,0383,10894K1.700
12/11/20210,05%0,0482,1783,0082,1083,80529K806
11/11/2021-0,63%-0,5282,1382,7182,0783,88507K629
10/11/2021-0,41%-0,3482,6582,9982,6083,59774K616
09/11/2021-0,54%-0,4582,9983,4682,9986,00608K726
08/11/2021-0,07%-0,0683,4483,5083,3584,98247K487
05/11/20210,01%0,0183,5083,5082,6183,95372K487
04/11/2021-2,88%-2,4883,4985,0081,9285,971M1.270
03/11/20210,30%0,2685,9785,9884,5085,98511K723
01/11/2021-0,05%-0,0485,7185,7884,4786,42652K885
29/10/2021-1,78%-1,5585,7587,0284,5087,271M824
28/10/2021-0,78%-0,6987,3088,0085,5088,00609K777
27/10/2021-2,20%-1,9887,9990,0086,9890,93734K924
26/10/20210,53%0,4789,9790,9889,8090,98371K376
25/10/20211,75%1,5489,5089,7288,0390,50680K1.191
22/10/20211,81%1,5687,9686,9785,6189,06971K1.848
21/10/20210,12%0,1086,4086,2785,6087,00556K571
20/10/2021-1,89%-1,6686,3087,0185,8088,043M3.883
19/10/2021-0,72%-0,6487,9688,9784,0289,003M2.720
18/10/2021-2,59%-2,3688,6090,9687,8691,002M2.813
15/10/2021-1,10%-1,0190,9692,6790,5492,68668K676
14/10/20210,61%0,5691,9791,4691,4092,43155K343
13/10/20211,56%1,4091,4191,2490,0592,45410K453
11/10/20211,36%1,2190,0188,8888,2191,30351K487
08/10/20210,00%0,0088,8088,7787,8189,00636K2.025
07/10/20210,45%0,4088,8087,5587,5388,95247K366
06/10/20210,06%0,0588,4088,5087,5289,14354K643
05/10/20210,17%0,1588,3587,9987,8888,90406K477
04/10/2021-0,54%-0,4888,2089,0087,0089,352M1.505
01/10/2021-0,25%-0,2288,6888,1086,4188,80758K613
30/09/2021-1,30%-1,1788,9090,6988,9090,701M930
29/09/20211,03%0,9290,0788,5288,5290,70407K410
28/09/2021-0,88%-0,7989,1590,1088,4290,39693K757
27/09/20210,16%0,1489,9489,7789,6090,10375K375
24/09/20210,73%0,6589,8089,9588,0289,953M1.817
23/09/2021-1,04%-0,9489,1590,0389,1190,492M1.879
22/09/2021-0,22%-0,2090,0990,6090,0390,60502K621
21/09/2021-1,51%-1,3890,2991,6890,0392,933M1.987
20/09/20210,23%0,2191,6791,0591,0292,28403K794
17/09/2021-0,80%-0,7491,4692,9991,0292,99705K603
16/09/20210,11%0,1092,2092,5092,1792,98387K349
15/09/20210,52%0,4892,1090,9690,9693,00529K510
14/09/2021-0,37%-0,3491,6292,9991,3093,001M1.465
13/09/2021-0,78%-0,7291,9692,6691,5492,66447K826
10/09/20211,27%1,1692,6892,9390,7092,941M1.354
09/09/2021-0,20%-0,1891,5291,7091,4492,52581K745
08/09/2021-0,33%-0,3091,7091,9991,5292,30601K1.395
06/09/2021-1,08%-1,0092,0092,9191,0592,91506K552
03/09/2021-1,06%-1,0093,0094,1492,0195,13521K809
02/09/20210,87%0,8194,0093,9992,0597,071M3.056
01/09/2021-1,20%-1,1393,1994,4992,0594,49773K753
31/08/20210,77%0,7294,3294,6093,8094,99204K357
30/08/2021-1,46%-1,3993,6094,9693,5094,96650K883
27/08/20211,16%1,0994,9993,9593,9096,00260K286
26/08/20210,40%0,3793,9094,7793,0094,77271K299
25/08/2021-0,13%-0,1293,5393,7093,0095,81405K946
24/08/2021-2,34%-2,2493,6595,2393,1296,00703K686
23/08/20210,96%0,9195,8994,9894,9495,99247K274
20/08/20211,89%1,7694,9894,7593,6796,50406K384
19/08/2021-3,07%-2,9593,2296,1993,1497,752M1.146
18/08/2021-1,87%-1,8396,1796,8295,6098,83797K1.113
17/08/20211,45%1,4098,0097,5096,0998,92907K857
16/08/2021-0,03%-0,0396,6096,6396,0498,95671K674
13/08/20210,61%0,5996,6396,1994,7196,74681K600
12/08/2021-1,16%-1,1396,0496,5096,0096,85804K775
11/08/2021-2,15%-2,1397,1799,3097,01100,99807K1.541
10/08/2021-1,19%-1,2099,30100,7598,56101,50757K2.428
09/08/20210,20%0,20100,50100,98100,10100,98160K343
06/08/2021-0,76%-0,77100,30101,0699,24102,30432K1.016
05/08/2021-1,18%-1,21101,07101,9299,00102,13491K868
04/08/20211,52%1,53102,28101,9399,62102,33283K488
03/08/2021-1,42%-1,45100,75102,50100,22102,99288K338
02/08/2021-1,06%-1,09102,20103,00102,20104,45244K456
30/07/20210,28%0,29103,29103,19102,13103,29257K234
29/07/20211,30%1,32103,00102,00101,78103,20244K283
28/07/2021-0,31%-0,32101,68102,00101,10102,002M343
27/07/2021-1,07%-1,10102,00103,10101,21103,28706K554
26/07/2021-0,84%-0,87103,10103,94103,03104,002M454
23/07/2021-0,51%-0,53103,97104,43103,80104,43163K311
22/07/20210,75%0,78104,50104,90103,10104,903M310
21/07/2021-0,75%-0,78103,72104,50103,31105,00495K486
20/07/20210,48%0,50104,50105,00104,00105,00294K330
19/07/2021-0,95%-1,00104,00105,23104,00107,481M2.465
16/07/2021-0,33%-0,35105,00105,50104,79105,60507K446
15/07/20211,10%1,15105,35104,00103,60105,421M518
14/07/2021-0,43%-0,45104,20104,65104,20105,48892K900
13/07/20211,11%1,15104,65103,95103,52105,24952K2.124
12/07/20212,61%2,63103,50100,96100,96103,89886K2.510
08/07/2021--100,8799,0198,37103,981M1.709


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito