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
28/08/2025	0,29%	0,23	78,40	78,30	78,01	78,67	598K	1.151
27/08/2025	-0,53%	-0,42	78,17	78,99	77,71	79,38	2M	5.524
26/08/2025	-0,53%	-0,42	78,59	79,01	78,02	79,60	2M	4.437
25/08/2025	-1,10%	-0,88	79,01	79,89	79,00	79,89	667K	2.043
22/08/2025	0,11%	0,09	79,89	79,43	78,27	80,11	1M	2.905
21/08/2025	0,47%	0,37	79,80	79,16	79,10	80,20	402K	1.719
20/08/2025	-0,09%	-0,07	79,43	79,45	78,80	79,46	262K	396

19/08/2025	-0,50%	-0,40	79,50	79,88	79,02	79,88	319K	491
18/08/2025	0,83%	0,66	79,90	79,31	79,31	80,64	401K	720
15/08/2025	0,64%	0,50	79,24	79,31	78,74	79,95	475K	851
14/08/2025	1,53%	1,19	78,74	78,33	77,78	79,65	596K	1.503
13/08/2025	0,10%	0,08	77,55	77,58	77,50	78,13	316K	900
12/08/2025	-1,51%	-1,19	77,47	78,71	77,45	79,22	3M	4.604
11/08/2025	0,33%	0,26	78,66	79,16	78,60	79,67	356K	751
08/08/2025	0,09%	0,07	78,40	78,50	78,34	79,18	263K	1.535
07/08/2025	-0,05%	-0,04	78,33	78,86	78,26	79,90	654K	693
06/08/2025	-1,72%	-1,37	78,37	79,50	78,27	79,73	995K	3.838
05/08/2025	-0,18%	-0,14	79,74	80,39	78,47	80,39	683K	1.125
04/08/2025	-0,16%	-0,13	79,88	79,36	79,35	80,01	473K	485
01/08/2025	-0,67%	-0,54	80,01	80,32	79,90	80,50	216K	329
31/07/2025	0,11%	0,09	80,55	81,29	80,40	81,88	358K	525
30/07/2025	0,09%	0,07	80,46	81,93	79,99	81,93	503K	619
29/07/2025	-0,27%	-0,22	80,39	80,60	80,00	81,88	538K	1.870
28/07/2025	-1,70%	-1,39	80,61	81,01	80,45	81,97	345K	914
25/07/2025	1,80%	1,45	82,00	80,60	80,60	83,36	353K	493
24/07/2025	0,59%	0,47	80,55	80,76	80,21	80,94	131K	382
23/07/2025	-0,77%	-0,62	80,08	80,70	79,01	81,97	2M	1.985
22/07/2025	-0,54%	-0,44	80,70	80,39	80,39	80,92	214K	306
21/07/2025	-0,17%	-0,14	81,14	81,28	80,22	81,60	406K	697
18/07/2025	-0,40%	-0,33	81,28	81,52	81,24	82,00	395K	589
17/07/2025	-1,40%	-1,16	81,61	82,60	81,50	83,78	1M	3.897
16/07/2025	-0,07%	-0,06	82,77	82,97	82,53	83,05	211K	370
15/07/2025	0,17%	0,14	82,83	83,43	82,00	83,75	309K	492
14/07/2025	0,33%	0,27	82,69	81,50	81,50	83,77	1M	2.362
11/07/2025	0,73%	0,60	82,42	81,40	81,28	82,48	378K	1.341
10/07/2025	0,22%	0,18	81,82	81,57	81,21	81,85	372K	1.429
09/07/2025	-0,26%	-0,21	81,64	81,70	81,51	81,85	444K	595
08/07/2025	0,00%	0,00	81,85	81,99	81,80	82,00	242K	529
07/07/2025	-0,17%	-0,14	81,85	82,00	81,77	82,00	348K	787
04/07/2025	0,23%	0,19	81,99	81,80	81,69	82,00	277K	361
03/07/2025	0,71%	0,58	81,80	81,80	81,25	82,12	178K	365
02/07/2025	-0,22%	-0,18	81,22	81,30	81,20	81,32	253K	1.007
01/07/2025	-1,92%	-1,59	81,40	81,80	81,21	82,37	472K	947
27/06/2025	1,26%	1,03	82,99	81,94	81,52	83,00	507K	2.146
26/06/2025	0,54%	0,44	81,96	82,33	81,52	82,33	314K	2.058
25/06/2025	-0,94%	-0,77	81,52	82,17	81,52	82,50	563K	2.135
24/06/2025	0,81%	0,66	82,29	81,60	81,60	82,74	209K	420
23/06/2025	-0,80%	-0,66	81,63	82,20	81,62	82,30	565K	1.209
20/06/2025	-0,07%	-0,06	82,29	82,35	81,73	82,35	269K	566
18/06/2025	-0,18%	-0,15	82,35	82,00	82,00	82,53	242K	444
17/06/2025	0,61%	0,50	82,50	81,92	81,75	82,77	230K	567
16/06/2025	0,33%	0,27	82,00	81,53	81,52	82,00	432K	945
13/06/2025	0,26%	0,21	81,73	81,52	81,52	82,50	301K	1.120
12/06/2025	-0,77%	-0,63	81,52	82,05	81,01	82,17	367K	1.635
11/06/2025	-0,17%	-0,14	82,15	82,99	82,00	82,99	358K	809
10/06/2025	-0,60%	-0,50	82,29	82,99	81,75	82,99	510K	3.313
09/06/2025	-0,49%	-0,41	82,79	83,90	82,61	83,90	432K	1.044
06/06/2025	-0,70%	-0,59	83,20	83,90	83,20	83,90	353K	969
05/06/2025	0,01%	0,01	83,79	83,86	83,78	84,91	272K	614
04/06/2025	-0,01%	-0,01	83,78	83,78	83,78	84,00	502K	2.034
03/06/2025	-0,90%	-0,76	83,79	85,00	83,76	85,00	285K	746
02/06/2025	-0,53%	-0,45	84,55	85,00	83,71	87,00	717K	1.694
30/05/2025	0,21%	0,18	85,00	85,20	84,50	85,39	231K	489
29/05/2025	0,98%	0,82	84,82	84,65	84,00	85,00	174K	459
28/05/2025	0,36%	0,30	84,00	83,70	83,06	84,35	215K	496
27/05/2025	1,12%	0,93	83,70	83,60	82,72	84,00	403K	606
26/05/2025	-1,09%	-0,91	82,77	83,68	82,55	83,95	1M	2.297
23/05/2025	0,70%	0,58	83,68	83,59	83,02	83,88	327K	1.313
22/05/2025	-0,01%	-0,01	83,10	83,15	83,00	83,64	315K	717
21/05/2025	-0,70%	-0,59	83,11	83,67	82,90	83,68	542K	1.309
20/05/2025	0,37%	0,31	83,70	83,43	82,88	83,70	476K	2.013
19/05/2025	-0,05%	-0,04	83,39	83,43	82,75	83,55	1M	1.987
16/05/2025	0,17%	0,14	83,43	83,66	83,29	85,60	1M	1.844
15/05/2025	0,35%	0,29	83,29	83,69	83,01	83,69	466K	1.072
14/05/2025	-1,06%	-0,89	83,00	83,89	82,79	83,89	693K	868
13/05/2025	0,83%	0,69	83,89	83,21	82,76	83,89	614K	1.208
12/05/2025	0,97%	0,80	83,20	82,50	82,40	83,88	480K	1.020
09/05/2025	-0,42%	-0,35	82,40	82,00	81,59	83,65	535K	1.633
08/05/2025	0,00%	0,00	82,75	82,76	82,62	83,34	329K	624
07/05/2025	-0,06%	-0,05	82,75	83,03	82,46	83,21	193K	476
06/05/2025	-0,18%	-0,15	82,80	83,22	82,50	83,37	321K	558
05/05/2025	0,64%	0,53	82,95	83,22	82,40	83,65	606K	1.083
02/05/2025	-1,14%	-0,95	82,42	83,78	81,62	84,04	849K	1.864
30/04/2025	0,87%	0,72	83,37	82,89	81,99	83,37	552K	2.342
29/04/2025	-0,29%	-0,24	82,65	82,89	82,11	82,91	319K	553
28/04/2025	0,17%	0,14	82,89	82,90	81,74	82,90	585K	913
25/04/2025	0,93%	0,76	82,75	80,91	80,90	82,75	1M	1.586
24/04/2025	0,85%	0,69	81,99	81,50	80,70	81,99	625K	1.202
23/04/2025	0,37%	0,30	81,30	81,02	81,00	81,97	718K	2.577
22/04/2025	0,00%	0,00	81,00	81,77	80,50	81,99	858K	1.611
17/04/2025	-0,61%	-0,50	81,00	81,01	80,26	81,80	639K	994
16/04/2025	0,46%	0,37	81,50	81,14	81,14	81,94	131K	321
15/04/2025	0,16%	0,13	81,13	81,00	80,66	81,60	245K	1.063
14/04/2025	0,85%	0,68	81,00	81,13	80,33	81,78	367K	582
11/04/2025	-0,12%	-0,10	80,32	80,46	79,53	81,88	205K	412
10/04/2025	-1,29%	-1,05	80,42	81,45	79,46	81,45	260K	572
09/04/2025	1,94%	1,55	81,47	78,32	78,22	81,47	536K	1.768
08/04/2025	0,10%	0,08	79,92	80,64	79,25	81,30	385K	676
07/04/2025	-1,00%	-0,81	79,84	80,65	78,25	80,65	488K	1.386
04/04/2025	0,19%	0,15	80,65	80,69	78,11	81,48	604K	2.022
03/04/2025	-1,78%	-1,46	80,50	82,00	78,60	82,00	609K	1.978
02/04/2025	-1,09%	-0,90	81,96	82,90	81,79	83,06	217K	377
01/04/2025	-1,65%	-1,39	82,86	82,56	81,01	83,78	429K	658
31/03/2025	2,38%	1,96	84,25	82,30	82,30	84,25	423K	715
28/03/2025	1,63%	1,32	82,29	80,97	79,60	82,48	929K	1.282
27/03/2025	4,82%	3,72	80,97	77,30	77,29	81,98	1M	3.686
26/03/2025	-1,39%	-1,09	77,25	77,97	76,79	78,33	483K	2.468
25/03/2025	2,11%	1,62	78,34	76,73	76,01	78,34	530K	2.455
24/03/2025	-0,22%	-0,17	76,72	76,38	76,37	77,12	356K	689
21/03/2025	0,68%	0,52	76,89	76,38	76,38	76,99	407K	2.147
20/03/2025	0,13%	0,10	76,37	76,30	75,65	76,64	306K	889
19/03/2025	1,14%	0,86	76,27	76,00	75,40	76,27	449K	1.080
18/03/2025	0,79%	0,59	75,41	74,97	74,82	76,00	581K	2.473
17/03/2025	-0,95%	-0,72	74,82	75,61	74,67	76,79	691K	2.367
14/03/2025	1,17%	0,87	75,54	75,45	74,94	75,95	344K	874
13/03/2025	0,97%	0,72	74,67	73,80	73,67	75,96	381K	691
12/03/2025	2,04%	1,48	73,95	72,30	72,25	74,30	473K	642
11/03/2025	0,32%	0,23	72,47	72,24	72,24	73,40	320K	606
10/03/2025	0,40%	0,29	72,24	72,60	71,95	73,37	486K	1.465
07/03/2025	0,10%	0,07	71,95	71,88	71,62	72,30	530K	1.124
06/03/2025	0,06%	0,04	71,88	71,84	71,00	72,00	576K	1.051
05/03/2025	-0,66%	-0,48	71,84	71,93	70,80	71,93	328K	1.232
28/02/2025	0,56%	0,40	72,32	71,99	71,94	72,89	440K	935
27/02/2025	-0,11%	-0,08	71,92	72,00	71,49	72,10	545K	1.450
26/02/2025	0,00%	0,00	72,00	72,00	71,79	72,79	655K	890
25/02/2025	0,04%	0,03	72,00	71,97	71,80	72,18	588K	1.767
24/02/2025	-0,04%	-0,03	71,97	72,00	71,80	72,45	944K	1.151
21/02/2025	0,01%	0,01	72,00	71,66	71,66	72,03	508K	1.359
20/02/2025	0,25%	0,18	71,99	72,00	71,51	72,16	590K	1.866
19/02/2025	-0,26%	-0,19	71,81	72,00	71,04	72,20	752K	2.393
18/02/2025	0,07%	0,05	72,00	72,00	71,74	72,49	693K	1.225
17/02/2025	0,35%	0,25	71,95	71,70	71,23	72,15	727K	1.390
14/02/2025	1,72%	1,21	71,70	71,19	70,32	72,00	779K	2.600
13/02/2025	-	-	70,49	70,48	70,30	71,71	347K	552

Date,Open,High,Low,Close,Volume
28-Aug-25,78.30,78.67,78.01,78.40,597705
27-Aug-25,78.99,79.38,77.71,78.17,1522575
26-Aug-25,79.01,79.60,78.02,78.59,1527259
25-Aug-25,79.89,79.89,79.00,79.01,666521
22-Aug-25,79.43,80.11,78.27,79.89,1008652
21-Aug-25,79.16,80.20,79.10,79.80,401703
20-Aug-25,79.45,79.46,78.80,79.43,262138
19-Aug-25,79.88,79.88,79.02,79.50,319021
18-Aug-25,79.31,80.64,79.31,79.90,400782
15-Aug-25,79.31,79.95,78.74,79.24,475185
14-Aug-25,78.33,79.65,77.78,78.74,596012
13-Aug-25,77.58,78.13,77.50,77.55,316453
12-Aug-25,78.71,79.22,77.45,77.47,2927941
11-Aug-25,79.16,79.67,78.60,78.66,356137
08-Aug-25,78.50,79.18,78.34,78.40,262659
07-Aug-25,78.86,79.90,78.26,78.33,653862
06-Aug-25,79.50,79.73,78.27,78.37,995025
05-Aug-25,80.39,80.39,78.47,79.74,683002
04-Aug-25,79.36,80.01,79.35,79.88,473236
01-Aug-25,80.32,80.50,79.90,80.01,216179
31-Jul-25,81.29,81.88,80.40,80.55,358162
30-Jul-25,81.93,81.93,79.99,80.46,502881
29-Jul-25,80.60,81.88,80.00,80.39,537760
28-Jul-25,81.01,81.97,80.45,80.61,345368
25-Jul-25,80.60,83.36,80.60,82.00,353169
24-Jul-25,80.76,80.94,80.21,80.55,130582
23-Jul-25,80.70,81.97,79.01,80.08,1558237
22-Jul-25,80.39,80.92,80.39,80.70,213940
21-Jul-25,81.28,81.60,80.22,81.14,406061
18-Jul-25,81.52,82.00,81.24,81.28,394576
17-Jul-25,82.60,83.78,81.50,81.61,1194821
16-Jul-25,82.97,83.05,82.53,82.77,211378
15-Jul-25,83.43,83.75,82.00,82.83,309031
14-Jul-25,81.50,83.77,81.50,82.69,1005428
11-Jul-25,81.40,82.48,81.28,82.42,377735
10-Jul-25,81.57,81.85,81.21,81.82,372408
09-Jul-25,81.70,81.85,81.51,81.64,444034
08-Jul-25,81.99,82.00,81.80,81.85,242264
07-Jul-25,82.00,82.00,81.77,81.85,347875
04-Jul-25,81.80,82.00,81.69,81.99,276950
03-Jul-25,81.80,82.12,81.25,81.80,178337
02-Jul-25,81.30,81.32,81.20,81.22,253290
01-Jul-25,81.80,82.37,81.21,81.40,472149
27-Jun-25,81.94,83.00,81.52,82.99,507331
26-Jun-25,82.33,82.33,81.52,81.96,314005
25-Jun-25,82.17,82.50,81.52,81.52,563481
24-Jun-25,81.60,82.74,81.60,82.29,209124
23-Jun-25,82.20,82.30,81.62,81.63,564672
20-Jun-25,82.35,82.35,81.73,82.29,268793
18-Jun-25,82.00,82.53,82.00,82.35,241772
17-Jun-25,81.92,82.77,81.75,82.50,229987
16-Jun-25,81.53,82.00,81.52,82.00,432476
13-Jun-25,81.52,82.50,81.52,81.73,300763
12-Jun-25,82.05,82.17,81.01,81.52,367402
11-Jun-25,82.99,82.99,82.00,82.15,358333
10-Jun-25,82.99,82.99,81.75,82.29,510186
09-Jun-25,83.90,83.90,82.61,82.79,432338
06-Jun-25,83.90,83.90,83.20,83.20,353179
05-Jun-25,83.86,84.91,83.78,83.79,272364
04-Jun-25,83.78,84.00,83.78,83.78,501616
03-Jun-25,85.00,85.00,83.76,83.79,284883
02-Jun-25,85.00,87.00,83.71,84.55,716758
30-May-25,85.20,85.39,84.50,85.00,231275
29-May-25,84.65,85.00,84.00,84.82,173523
28-May-25,83.70,84.35,83.06,84.00,214545
27-May-25,83.60,84.00,82.72,83.70,402878
26-May-25,83.68,83.95,82.55,82.77,1039239
23-May-25,83.59,83.88,83.02,83.68,326892
22-May-25,83.15,83.64,83.00,83.10,314590
21-May-25,83.67,83.68,82.90,83.11,541839
20-May-25,83.43,83.70,82.88,83.70,475985
19-May-25,83.43,83.55,82.75,83.39,1236383
16-May-25,83.66,85.60,83.29,83.43,1080000
15-May-25,83.69,83.69,83.01,83.29,465961
14-May-25,83.89,83.89,82.79,83.00,693162
13-May-25,83.21,83.89,82.76,83.89,614047
12-May-25,82.50,83.88,82.40,83.20,480127
09-May-25,82.00,83.65,81.59,82.40,535101
08-May-25,82.76,83.34,82.62,82.75,328798
07-May-25,83.03,83.21,82.46,82.75,193091
06-May-25,83.22,83.37,82.50,82.80,320567
05-May-25,83.22,83.65,82.40,82.95,605859
02-May-25,83.78,84.04,81.62,82.42,849384
30-Apr-25,82.89,83.37,81.99,83.37,552494
29-Apr-25,82.89,82.91,82.11,82.65,319060
28-Apr-25,82.90,82.90,81.74,82.89,584881
25-Apr-25,80.91,82.75,80.90,82.75,1189867
24-Apr-25,81.50,81.99,80.70,81.99,625443
23-Apr-25,81.02,81.97,81.00,81.30,717535
22-Apr-25,81.77,81.99,80.50,81.00,857774
17-Apr-25,81.01,81.80,80.26,81.00,638630
16-Apr-25,81.14,81.94,81.14,81.50,131010
15-Apr-25,81.00,81.60,80.66,81.13,244758
14-Apr-25,81.13,81.78,80.33,81.00,366804
11-Apr-25,80.46,81.88,79.53,80.32,205321
10-Apr-25,81.45,81.45,79.46,80.42,259880
09-Apr-25,78.32,81.47,78.22,81.47,536380
08-Apr-25,80.64,81.30,79.25,79.92,384545
07-Apr-25,80.65,80.65,78.25,79.84,488368
04-Apr-25,80.69,81.48,78.11,80.65,603661
03-Apr-25,82.00,82.00,78.60,80.50,608723
02-Apr-25,82.90,83.06,81.79,81.96,217009
01-Apr-25,82.56,83.78,81.01,82.86,428560
31-Mar-25,82.30,84.25,82.30,84.25,422768
28-Mar-25,80.97,82.48,79.60,82.29,928587
27-Mar-25,77.30,81.98,77.29,80.97,1122549
26-Mar-25,77.97,78.33,76.79,77.25,483004
25-Mar-25,76.73,78.34,76.01,78.34,530486
24-Mar-25,76.38,77.12,76.37,76.72,356219
21-Mar-25,76.38,76.99,76.38,76.89,407360
20-Mar-25,76.30,76.64,75.65,76.37,305664
19-Mar-25,76.00,76.27,75.40,76.27,448935
18-Mar-25,74.97,76.00,74.82,75.41,580597
17-Mar-25,75.61,76.79,74.67,74.82,690760
14-Mar-25,75.45,75.95,74.94,75.54,344380
13-Mar-25,73.80,75.96,73.67,74.67,380708
12-Mar-25,72.30,74.30,72.25,73.95,473325
11-Mar-25,72.24,73.40,72.24,72.47,320063
10-Mar-25,72.60,73.37,71.95,72.24,486447
07-Mar-25,71.88,72.30,71.62,71.95,529630
06-Mar-25,71.84,72.00,71.00,71.88,575691
05-Mar-25,71.93,71.93,70.80,71.84,328408
28-Feb-25,71.99,72.89,71.94,72.32,440298
27-Feb-25,72.00,72.10,71.49,71.92,545142
26-Feb-25,72.00,72.79,71.79,72.00,655058
25-Feb-25,71.97,72.18,71.80,72.00,587568
24-Feb-25,72.00,72.45,71.80,71.97,943503
21-Feb-25,71.66,72.03,71.66,72.00,507822
20-Feb-25,72.00,72.16,71.51,71.99,590051
19-Feb-25,72.00,72.20,71.04,71.81,752428
18-Feb-25,72.00,72.49,71.74,72.00,692559
17-Feb-25,71.70,72.15,71.23,71.95,727019
14-Feb-25,71.19,72.00,70.32,71.70,778653
13-Feb-25,70.48,71.71,70.30,70.49,347017

*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