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
27/10/2025	-0,09%	-0,08	87,85	87,92	87,09	88,37	469K	1.282
24/10/2025	0,38%	0,33	87,93	86,90	86,90	88,05	567K	1.473
23/10/2025	-0,18%	-0,16	87,60	87,77	87,12	88,00	1M	2.413
22/10/2025	0,09%	0,08	87,76	87,68	87,57	87,77	466K	982
21/10/2025	0,48%	0,42	87,68	87,77	87,15	87,77	779K	3.624
20/10/2025	-0,54%	-0,47	87,26	87,73	87,23	88,00	497K	1.911
17/10/2025	0,53%	0,46	87,73	87,50	87,20	88,00	495K	1.551

16/10/2025	-0,83%	-0,73	87,27	87,88	86,81	87,98	811K	2.149
15/10/2025	1,32%	1,15	88,00	86,80	86,80	88,00	971K	1.418
14/10/2025	-0,17%	-0,15	86,85	87,17	86,80	87,17	959K	1.637
13/10/2025	-1,05%	-0,92	87,00	87,99	87,00	88,10	1M	1.380
10/10/2025	0,25%	0,22	87,92	87,50	87,33	87,95	297K	861
09/10/2025	0,69%	0,60	87,70	87,50	87,10	87,82	535K	1.081
08/10/2025	-0,23%	-0,20	87,10	87,75	87,10	87,75	695K	1.125
07/10/2025	0,23%	0,20	87,30	87,11	87,11	87,74	496K	959
06/10/2025	-0,46%	-0,40	87,10	87,31	87,10	87,82	586K	1.085
03/10/2025	-0,09%	-0,08	87,50	87,58	87,01	87,79	416K	1.101
02/10/2025	-0,14%	-0,12	87,58	87,93	87,26	87,93	766K	1.688
01/10/2025	-0,40%	-0,35	87,70	88,00	87,04	88,00	735K	1.230
30/09/2025	-1,02%	-0,91	88,05	88,96	87,45	89,15	2M	5.054
29/09/2025	-1,24%	-1,12	88,96	89,83	88,87	90,28	746K	1.377
26/09/2025	2,74%	2,40	90,08	87,68	87,33	90,08	432K	1.482
25/09/2025	0,57%	0,50	87,68	88,00	86,07	88,00	2M	4.681
24/09/2025	0,46%	0,40	87,18	86,55	86,55	87,30	415K	724
23/09/2025	0,79%	0,68	86,78	86,00	86,00	87,42	746K	824
22/09/2025	0,13%	0,11	86,10	85,99	85,56	87,11	1M	1.035
19/09/2025	0,80%	0,68	85,99	85,30	85,29	86,30	473K	652
18/09/2025	-0,07%	-0,06	85,31	84,81	84,77	85,80	480K	458
17/09/2025	1,31%	1,10	85,37	84,30	83,75	85,90	711K	2.017
16/09/2025	0,35%	0,29	84,27	83,50	83,13	84,28	2M	1.498
15/09/2025	1,03%	0,86	83,98	83,12	82,82	84,79	3M	5.466
12/09/2025	0,14%	0,12	83,12	83,74	82,05	83,74	2M	2.389
11/09/2025	0,41%	0,34	83,00	83,49	81,22	84,08	1M	2.678
10/09/2025	2,50%	2,02	82,66	80,99	80,70	84,00	708K	1.111
09/09/2025	0,37%	0,30	80,64	80,34	80,24	80,70	282K	495
08/09/2025	0,22%	0,18	80,34	80,20	79,05	80,93	947K	2.755
05/09/2025	1,79%	1,41	80,16	78,75	78,75	80,70	688K	1.766
04/09/2025	0,38%	0,30	78,75	78,11	78,11	78,75	325K	779
03/09/2025	0,32%	0,25	78,45	78,11	78,00	78,47	1M	1.796
02/09/2025	-0,13%	-0,10	78,20	78,50	78,08	78,50	1M	1.417
01/09/2025	-0,76%	-0,60	78,30	78,33	78,00	78,89	426K	1.087
29/08/2025	0,64%	0,50	78,90	78,40	78,35	79,35	721K	2.306
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	-	-	81,50	81,14	81,14	81,94	131K	321

Date,Open,High,Low,Close,Volume
27-Oct-25,87.92,88.37,87.09,87.85,468570
24-Oct-25,86.90,88.05,86.90,87.93,567392
23-Oct-25,87.77,88.00,87.12,87.60,1280100
22-Oct-25,87.68,87.77,87.57,87.76,466007
21-Oct-25,87.77,87.77,87.15,87.68,779325
20-Oct-25,87.73,88.00,87.23,87.26,497236
17-Oct-25,87.50,88.00,87.20,87.73,495458
16-Oct-25,87.88,87.98,86.81,87.27,811061
15-Oct-25,86.80,88.00,86.80,88.00,970540
14-Oct-25,87.17,87.17,86.80,86.85,959068
13-Oct-25,87.99,88.10,87.00,87.00,1245113
10-Oct-25,87.50,87.95,87.33,87.92,296569
09-Oct-25,87.50,87.82,87.10,87.70,535096
08-Oct-25,87.75,87.75,87.10,87.10,694818
07-Oct-25,87.11,87.74,87.11,87.30,495906
06-Oct-25,87.31,87.82,87.10,87.10,585621
03-Oct-25,87.58,87.79,87.01,87.50,416475
02-Oct-25,87.93,87.93,87.26,87.58,766253
01-Oct-25,88.00,88.00,87.04,87.70,735063
30-Sep-25,88.96,89.15,87.45,88.05,1805258
29-Sep-25,89.83,90.28,88.87,88.96,745655
26-Sep-25,87.68,90.08,87.33,90.08,431747
25-Sep-25,88.00,88.00,86.07,87.68,1765637
24-Sep-25,86.55,87.30,86.55,87.18,414801
23-Sep-25,86.00,87.42,86.00,86.78,745627
22-Sep-25,85.99,87.11,85.56,86.10,1027762
19-Sep-25,85.30,86.30,85.29,85.99,473056
18-Sep-25,84.81,85.80,84.77,85.31,479667
17-Sep-25,84.30,85.90,83.75,85.37,710534
16-Sep-25,83.50,84.28,83.13,84.27,1698225
15-Sep-25,83.12,84.79,82.82,83.98,3476841
12-Sep-25,83.74,83.74,82.05,83.12,1803173
11-Sep-25,83.49,84.08,81.22,83.00,1408627
10-Sep-25,80.99,84.00,80.70,82.66,708480
09-Sep-25,80.34,80.70,80.24,80.64,281546
08-Sep-25,80.20,80.93,79.05,80.34,946876
05-Sep-25,78.75,80.70,78.75,80.16,687807
04-Sep-25,78.11,78.75,78.11,78.75,325294
03-Sep-25,78.11,78.47,78.00,78.45,1426981
02-Sep-25,78.50,78.50,78.08,78.20,1236425
01-Sep-25,78.33,78.89,78.00,78.30,426176
29-Aug-25,78.40,79.35,78.35,78.90,720980
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

*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