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
16/04/2026	-0,15%	-0,14	92,23	93,26	91,91	93,26	633K	921
15/04/2026	0,29%	0,27	92,37	93,15	91,76	93,15	898K	1.001
14/04/2026	0,07%	0,06	92,10	92,04	91,71	92,33	607K	865
13/04/2026	0,00%	0,00	92,04	92,04	91,21	92,04	912K	1.427
10/04/2026	0,59%	0,54	92,04	92,20	91,23	92,20	667K	1.506
09/04/2026	0,00%	0,00	91,50	91,50	90,90	91,50	609K	1.301
08/04/2026	1,17%	1,06	91,50	90,44	90,41	91,71	2M	1.966

07/04/2026	-1,14%	-1,04	90,44	91,47	90,41	91,76	811K	1.071
06/04/2026	-0,46%	-0,42	91,48	91,90	91,20	91,90	563K	720
02/04/2026	0,67%	0,61	91,90	91,88	90,35	91,90	714K	663
01/04/2026	-0,28%	-0,26	91,29	90,83	89,17	92,01	911K	1.439
31/03/2026	1,26%	1,14	91,55	90,54	90,41	92,16	1M	1.013
30/03/2026	-0,43%	-0,39	90,41	91,04	90,37	92,15	873K	1.400
27/03/2026	-0,21%	-0,19	90,80	91,00	90,63	91,60	658K	1.034
26/03/2026	-0,24%	-0,22	90,99	91,25	90,82	91,71	492K	773
25/03/2026	-0,53%	-0,49	91,21	91,70	90,80	93,02	1M	3.208
24/03/2026	-0,81%	-0,75	91,70	92,45	91,68	92,54	459K	765
23/03/2026	-0,27%	-0,25	92,45	93,29	91,99	93,29	1M	830
20/03/2026	-1,38%	-1,30	92,70	93,90	92,12	93,90	2M	2.666
19/03/2026	0,00%	0,00	94,00	94,02	93,16	94,49	769K	1.789
18/03/2026	-0,02%	-0,02	94,00	93,54	93,03	94,23	467K	540
17/03/2026	0,05%	0,05	94,02	94,20	93,55	95,00	414K	406
16/03/2026	-0,02%	-0,02	93,97	94,20	93,54	94,20	432K	813
13/03/2026	0,85%	0,79	93,99	93,20	92,90	94,13	651K	740
12/03/2026	-0,82%	-0,77	93,20	93,97	93,00	93,97	594K	643
11/03/2026	-0,03%	-0,03	93,97	94,38	93,59	95,19	720K	569
10/03/2026	0,16%	0,15	94,00	94,79	93,86	95,20	435K	609
09/03/2026	-1,51%	-1,44	93,85	95,29	93,78	95,29	802K	781
06/03/2026	-0,64%	-0,61	95,29	95,85	95,00	95,85	858K	649
05/03/2026	0,89%	0,85	95,90	96,01	95,05	96,87	647K	881
04/03/2026	-0,25%	-0,24	95,05	95,79	95,04	96,94	759K	1.578
03/03/2026	-0,21%	-0,20	95,29	95,49	94,61	95,57	853K	1.624
02/03/2026	-0,84%	-0,81	95,49	95,58	95,03	96,20	754K	541
27/02/2026	1,53%	1,45	96,30	94,92	94,92	96,61	948K	824
26/02/2026	1,11%	1,04	94,85	94,75	93,87	96,37	1M	785
25/02/2026	-0,99%	-0,94	93,81	94,63	93,71	97,49	2M	1.534
24/02/2026	0,59%	0,56	94,75	94,19	94,00	94,75	250K	355
23/02/2026	0,20%	0,19	94,19	93,80	93,50	94,30	945K	513
20/02/2026	0,25%	0,23	94,00	93,77	93,77	94,35	393K	378
19/02/2026	0,29%	0,27	93,77	93,73	93,54	94,76	612K	1.486
18/02/2026	-0,40%	-0,38	93,50	93,88	93,50	93,95	336K	536
13/02/2026	1,63%	1,51	93,88	93,00	92,78	94,08	810K	1.650
12/02/2026	0,68%	0,62	92,37	92,50	91,85	92,87	536K	545
11/02/2026	0,77%	0,70	91,75	91,05	91,02	92,00	500K	1.062
10/02/2026	-1,02%	-0,94	91,05	92,19	90,89	92,19	1M	3.507
09/02/2026	0,86%	0,78	91,99	91,86	90,50	92,00	884K	1.830
06/02/2026	-0,62%	-0,57	91,21	91,83	90,84	92,70	1M	1.186
05/02/2026	-1,23%	-1,14	91,78	92,90	91,20	92,90	1M	1.369
04/02/2026	0,23%	0,21	92,92	92,71	92,71	94,17	731K	1.771
03/02/2026	0,89%	0,82	92,71	91,89	91,89	93,18	594K	2.375
02/02/2026	0,24%	0,22	91,89	91,65	91,28	92,82	1M	2.278
30/01/2026	-0,29%	-0,27	91,67	91,23	91,23	91,91	1M	2.515
29/01/2026	-3,17%	-3,01	91,94	94,88	91,11	94,88	2M	4.632
28/01/2026	1,01%	0,95	94,95	94,00	92,92	94,95	859K	2.460
27/01/2026	2,75%	2,52	94,00	91,75	91,56	94,00	727K	2.611
26/01/2026	0,08%	0,07	91,48	91,41	91,26	91,70	674K	1.499
23/01/2026	0,12%	0,11	91,41	91,30	91,20	91,50	637K	1.830
22/01/2026	0,05%	0,05	91,30	91,25	90,57	91,30	778K	1.811
21/01/2026	0,16%	0,15	91,25	91,25	90,99	91,29	868K	2.086
20/01/2026	-0,19%	-0,17	91,10	91,26	90,91	91,27	354K	759
19/01/2026	-0,46%	-0,42	91,27	91,21	90,92	91,68	889K	3.170
16/01/2026	1,20%	1,09	91,69	91,51	90,80	91,70	560K	2.167
15/01/2026	-0,17%	-0,15	90,60	91,65	90,33	91,65	776K	1.369
14/01/2026	-0,25%	-0,23	90,75	90,98	90,70	91,70	610K	2.960
13/01/2026	-0,45%	-0,41	90,98	90,69	90,69	91,42	502K	2.245
12/01/2026	-0,09%	-0,08	91,39	91,47	90,66	91,72	415K	961
09/01/2026	0,03%	0,03	91,47	91,92	90,91	92,00	507K	1.623
08/01/2026	1,01%	0,91	91,44	91,42	90,80	91,44	591K	3.798
07/01/2026	-0,88%	-0,80	90,53	91,99	90,38	92,33	904K	4.103
06/01/2026	1,25%	1,13	91,33	91,18	90,76	91,49	553K	3.506
05/01/2026	-1,09%	-0,99	90,20	91,13	90,05	91,13	644K	1.156
02/01/2026	-1,15%	-1,06	91,19	91,50	90,37	91,72	582K	1.136
30/12/2025	0,95%	0,87	92,25	92,28	91,59	92,30	681K	908
29/12/2025	-0,54%	-0,50	91,38	91,85	90,72	92,14	552K	893
26/12/2025	1,21%	1,10	91,88	90,98	90,98	92,05	739K	938
23/12/2025	-0,12%	-0,11	90,78	91,30	90,44	91,30	571K	2.223
22/12/2025	1,33%	1,19	90,89	89,71	89,71	91,29	837K	1.574
19/12/2025	-0,11%	-0,10	89,70	89,80	89,36	90,10	771K	2.219
18/12/2025	0,11%	0,10	89,80	89,60	89,34	89,80	629K	811
17/12/2025	-0,24%	-0,22	89,70	89,92	89,46	89,98	566K	2.124
16/12/2025	-0,91%	-0,83	89,92	90,68	89,37	90,84	1M	4.379
15/12/2025	0,96%	0,86	90,75	90,40	90,30	90,79	586K	923
12/12/2025	0,44%	0,39	89,89	89,21	89,21	90,09	438K	859
11/12/2025	-1,64%	-1,49	89,50	90,48	88,53	90,98	2M	3.407
10/12/2025	-0,57%	-0,52	90,99	91,51	90,52	91,51	526K	2.141
09/12/2025	1,12%	1,01	91,51	90,32	90,17	91,51	755K	2.796
08/12/2025	-0,21%	-0,19	90,50	90,69	90,20	91,28	393K	831
05/12/2025	-0,52%	-0,47	90,69	91,20	90,50	91,67	701K	2.003
04/12/2025	-0,37%	-0,34	91,16	91,50	91,01	91,50	8M	2.586
03/12/2025	0,55%	0,50	91,50	90,93	90,71	91,50	537K	1.930
02/12/2025	0,33%	0,30	91,00	90,71	90,30	91,33	957K	3.333
01/12/2025	-0,81%	-0,74	90,70	91,44	90,17	91,77	710K	2.626
28/11/2025	0,15%	0,14	91,44	91,98	91,20	92,75	1M	7.889
27/11/2025	-0,22%	-0,20	91,30	91,35	91,30	92,95	859K	4.197
26/11/2025	0,41%	0,37	91,50	91,13	91,11	91,63	834K	689
25/11/2025	1,11%	1,00	91,13	90,33	90,33	91,79	905K	3.763
24/11/2025	-1,96%	-1,80	90,13	92,27	90,11	92,45	2M	2.169
21/11/2025	0,32%	0,29	91,93	91,64	91,35	92,40	1M	792
19/11/2025	0,12%	0,11	91,64	91,53	91,37	91,83	485K	438
18/11/2025	-0,24%	-0,22	91,53	91,75	91,36	91,75	511K	512
17/11/2025	-0,01%	-0,01	91,75	92,00	90,41	92,28	2M	1.694
14/11/2025	1,84%	1,66	91,76	90,00	89,77	92,70	1M	3.645
13/11/2025	1,74%	1,54	90,10	88,56	88,53	90,22	1M	5.543
12/11/2025	0,99%	0,87	88,56	87,69	87,28	89,84	1M	5.051
11/11/2025	0,19%	0,17	87,69	87,52	87,20	88,19	3M	939
10/11/2025	0,19%	0,17	87,52	88,03	87,00	88,75	2M	3.382
07/11/2025	0,63%	0,55	87,35	86,80	86,55	89,00	1M	1.555
06/11/2025	-0,15%	-0,13	86,80	86,92	86,07	86,92	1M	1.800
05/11/2025	0,42%	0,36	86,93	86,90	85,16	87,87	3M	3.315
04/11/2025	0,05%	0,04	86,57	86,55	86,46	88,03	3M	3.967
03/11/2025	-0,54%	-0,47	86,53	86,65	86,24	87,00	418K	678
31/10/2025	-1,13%	-0,99	87,00	88,41	87,00	88,50	843K	1.556
30/10/2025	-0,41%	-0,36	87,99	88,88	87,51	88,88	559K	2.024
29/10/2025	-0,33%	-0,29	88,35	88,54	87,67	89,46	898K	1.770
28/10/2025	0,90%	0,79	88,64	87,79	87,42	88,64	427K	1.338
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	-	-	87,70	88,00	87,04	88,00	735K	1.230

Date,Open,High,Low,Close,Volume
16-Apr-26,93.26,93.26,91.91,92.23,633445
15-Apr-26,93.15,93.15,91.76,92.37,898469
14-Apr-26,92.04,92.33,91.71,92.10,607437
13-Apr-26,92.04,92.04,91.21,92.04,911832
10-Apr-26,92.20,92.20,91.23,92.04,667076
09-Apr-26,91.50,91.50,90.90,91.50,608671
08-Apr-26,90.44,91.71,90.41,91.50,1856841
07-Apr-26,91.47,91.76,90.41,90.44,810998
06-Apr-26,91.90,91.90,91.20,91.48,562811
02-Apr-26,91.88,91.90,90.35,91.90,714333
01-Apr-26,90.83,92.01,89.17,91.29,910917
31-Mar-26,90.54,92.16,90.41,91.55,1262791
30-Mar-26,91.04,92.15,90.37,90.41,873086
27-Mar-26,91.00,91.60,90.63,90.80,658293
26-Mar-26,91.25,91.71,90.82,90.99,492106
25-Mar-26,91.70,93.02,90.80,91.21,1039852
24-Mar-26,92.45,92.54,91.68,91.70,458681
23-Mar-26,93.29,93.29,91.99,92.45,1033140
20-Mar-26,93.90,93.90,92.12,92.70,1766973
19-Mar-26,94.02,94.49,93.16,94.00,768970
18-Mar-26,93.54,94.23,93.03,94.00,467393
17-Mar-26,94.20,95.00,93.55,94.02,414174
16-Mar-26,94.20,94.20,93.54,93.97,432062
13-Mar-26,93.20,94.13,92.90,93.99,651176
12-Mar-26,93.97,93.97,93.00,93.20,593899
11-Mar-26,94.38,95.19,93.59,93.97,719602
10-Mar-26,94.79,95.20,93.86,94.00,435020
09-Mar-26,95.29,95.29,93.78,93.85,801788
06-Mar-26,95.85,95.85,95.00,95.29,858174
05-Mar-26,96.01,96.87,95.05,95.90,647264
04-Mar-26,95.79,96.94,95.04,95.05,759314
03-Mar-26,95.49,95.57,94.61,95.29,852726
02-Mar-26,95.58,96.20,95.03,95.49,754192
27-Feb-26,94.92,96.61,94.92,96.30,947525
26-Feb-26,94.75,96.37,93.87,94.85,1136650
25-Feb-26,94.63,97.49,93.71,93.81,2020080
24-Feb-26,94.19,94.75,94.00,94.75,249655
23-Feb-26,93.80,94.30,93.50,94.19,944801
20-Feb-26,93.77,94.35,93.77,94.00,392672
19-Feb-26,93.73,94.76,93.54,93.77,611501
18-Feb-26,93.88,93.95,93.50,93.50,335586
13-Feb-26,93.00,94.08,92.78,93.88,810443
12-Feb-26,92.50,92.87,91.85,92.37,536264
11-Feb-26,91.05,92.00,91.02,91.75,500474
10-Feb-26,92.19,92.19,90.89,91.05,1252856
09-Feb-26,91.86,92.00,90.50,91.99,884479
06-Feb-26,91.83,92.70,90.84,91.21,1062258
05-Feb-26,92.90,92.90,91.20,91.78,1120083
04-Feb-26,92.71,94.17,92.71,92.92,731319
03-Feb-26,91.89,93.18,91.89,92.71,594442
02-Feb-26,91.65,92.82,91.28,91.89,1300431
30-Jan-26,91.23,91.91,91.23,91.67,1291257
29-Jan-26,94.88,94.88,91.11,91.94,2162944
28-Jan-26,94.00,94.95,92.92,94.95,859150
27-Jan-26,91.75,94.00,91.56,94.00,727166
26-Jan-26,91.41,91.70,91.26,91.48,673798
23-Jan-26,91.30,91.50,91.20,91.41,636657
22-Jan-26,91.25,91.30,90.57,91.30,777961
21-Jan-26,91.25,91.29,90.99,91.25,867654
20-Jan-26,91.26,91.27,90.91,91.10,353955
19-Jan-26,91.21,91.68,90.92,91.27,888986
16-Jan-26,91.51,91.70,90.80,91.69,559784
15-Jan-26,91.65,91.65,90.33,90.60,775833
14-Jan-26,90.98,91.70,90.70,90.75,609671
13-Jan-26,90.69,91.42,90.69,90.98,501704
12-Jan-26,91.47,91.72,90.66,91.39,415476
09-Jan-26,91.92,92.00,90.91,91.47,507483
08-Jan-26,91.42,91.44,90.80,91.44,591499
07-Jan-26,91.99,92.33,90.38,90.53,904058
06-Jan-26,91.18,91.49,90.76,91.33,553301
05-Jan-26,91.13,91.13,90.05,90.20,644242
02-Jan-26,91.50,91.72,90.37,91.19,581750
30-Dec-25,92.28,92.30,91.59,92.25,681259
29-Dec-25,91.85,92.14,90.72,91.38,551854
26-Dec-25,90.98,92.05,90.98,91.88,738618
23-Dec-25,91.30,91.30,90.44,90.78,570989
22-Dec-25,89.71,91.29,89.71,90.89,836805
19-Dec-25,89.80,90.10,89.36,89.70,771136
18-Dec-25,89.60,89.80,89.34,89.80,629434
17-Dec-25,89.92,89.98,89.46,89.70,566481
16-Dec-25,90.68,90.84,89.37,89.92,1468440
15-Dec-25,90.40,90.79,90.30,90.75,586043
12-Dec-25,89.21,90.09,89.21,89.89,438024
11-Dec-25,90.48,90.98,88.53,89.50,2116321
10-Dec-25,91.51,91.51,90.52,90.99,525892
09-Dec-25,90.32,91.51,90.17,91.51,755421
08-Dec-25,90.69,91.28,90.20,90.50,393085
05-Dec-25,91.20,91.67,90.50,90.69,700845
04-Dec-25,91.50,91.50,91.01,91.16,8042724
03-Dec-25,90.93,91.50,90.71,91.50,537398
02-Dec-25,90.71,91.33,90.30,91.00,957026
01-Dec-25,91.44,91.77,90.17,90.70,710173
28-Nov-25,91.98,92.75,91.20,91.44,1164276
27-Nov-25,91.35,92.95,91.30,91.30,859110
26-Nov-25,91.13,91.63,91.11,91.50,833972
25-Nov-25,90.33,91.79,90.33,91.13,905299
24-Nov-25,92.27,92.45,90.11,90.13,2015810
21-Nov-25,91.64,92.40,91.35,91.93,1243181
19-Nov-25,91.53,91.83,91.37,91.64,485328
18-Nov-25,91.75,91.75,91.36,91.53,511101
17-Nov-25,92.00,92.28,90.41,91.75,1680316
14-Nov-25,90.00,92.70,89.77,91.76,1404960
13-Nov-25,88.56,90.22,88.53,90.10,1105383
12-Nov-25,87.69,89.84,87.28,88.56,1073899
11-Nov-25,87.52,88.19,87.20,87.69,2635285
10-Nov-25,88.03,88.75,87.00,87.52,1602601
07-Nov-25,86.80,89.00,86.55,87.35,1034512
06-Nov-25,86.92,86.92,86.07,86.80,1376971
05-Nov-25,86.90,87.87,85.16,86.93,2923263
04-Nov-25,86.55,88.03,86.46,86.57,2887070
03-Nov-25,86.65,87.00,86.24,86.53,417764
31-Oct-25,88.41,88.50,87.00,87.00,843380
30-Oct-25,88.88,88.88,87.51,87.99,559357
29-Oct-25,88.54,89.46,87.67,88.35,898348
28-Oct-25,87.79,88.64,87.42,88.64,426686
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

*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