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
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	-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	-	-	79,74	80,39	78,47	80,39	683K	1.125

Date,Open,High,Low,Close,Volume
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
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

*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