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
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	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	-	-	83,51	81,00	81,00	84,38	1M	912

Date,Open,High,Low,Close,Volume
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
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

*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